1652103000000|2022-05-09 13:30:00|13281.8|13269.8|13274.4|13262.4|13296.2|13284.2|13271.8|13259.8|165
1652103010000|2022-05-09 13:30:10|13271.9|13259.9|13275.6|13263.6|13279.4|13267.4|13271.9|13259.9|48
1652103020000|2022-05-09 13:30:20|13274.4|13262.4|13269|13257|13274.4|13262.4|13268.6|13256.6|41
1652103030000|2022-05-09 13:30:30|13268.6|13256.6|13271.8|13259.8|13271.8|13259.8|13266.5|13254.5|62
1652103040000|2022-05-09 13:30:40|13272|13260|13274|13262|13276.5|13264.5|13272|13260|31
1652103050000|2022-05-09 13:30:50|13276.5|13264.5|13286.5|13274.5|13286.5|13274.5|13276.5|13264.5|71
1652103060000|2022-05-09 13:31:00|13285.3|13273.3|13287.5|13275.5|13287.5|13275.5|13280|13268|29
1652103070000|2022-05-09 13:31:10|13287.7|13275.7|13287.5|13275.5|13288|13276|13287.3|13275.3|21
1652103080000|2022-05-09 13:31:20|13288.5|13276.5|13288.3|13276.3|13288.5|13276.5|13288.3|13276.3|15
1652103090000|2022-05-09 13:31:30|13288.5|13276.5|13287.8|13275.8|13288.5|13276.5|13285.5|13273.5|22
1652103100000|2022-05-09 13:31:40|13286.6|13274.6|13289.3|13277.3|13291|13279|13286.6|13274.6|14
1652103110000|2022-05-09 13:31:50|13288.3|13276.3|13290.8|13278.8|13290.8|13278.8|13285.3|13273.3|37
1652103120000|2022-05-09 13:32:00|13288.3|13276.3|13312.6|13300.6|13314.1|13302.1|13283.3|13271.3|73
1652103130000|2022-05-09 13:32:10|13313.6|13301.6|13312|13300|13313.6|13301.6|13305.3|13293.3|28
1652103140000|2022-05-09 13:32:20|13311.8|13299.8|13293.2|13281.2|13315.3|13303.3|13284.9|13272.9|33
1652103150000|2022-05-09 13:32:30|13292.2|13280.2|13292.7|13280.7|13296.4|13284.4|13290.2|13278.2|58
1652103160000|2022-05-09 13:32:40|13293.7|13281.7|13291.2|13279.2|13295|13283|13291.2|13279.2|25
1652103170000|2022-05-09 13:32:50|13288.7|13276.7|13290.5|13278.5|13293.5|13281.5|13286.5|13274.5|22
1652103180000|2022-05-09 13:33:00|13288.2|13276.2|13299|13287|13301.2|13289.2|13288.2|13276.2|41
1652103190000|2022-05-09 13:33:10|13300.2|13288.2|13291.9|13279.9|13300.2|13288.2|13291.9|13279.9|17
1652103200000|2022-05-09 13:33:20|13291.7|13279.7|13286.7|13274.7|13292.7|13280.7|13286.7|13274.7|13
1652103210000|2022-05-09 13:33:30|13288.7|13276.7|13289.2|13277.2|13290.2|13278.2|13288.2|13276.2|15
1652103220000|2022-05-09 13:33:40|13289|13277|13287.5|13275.5|13289|13277|13287.5|13275.5|6
1652103230000|2022-05-09 13:33:50|13287.3|13275.3|13287.7|13275.7|13288.7|13276.7|13287.3|13275.3|13
1652103240000|2022-05-09 13:34:00|13288|13276|13287.3|13275.3|13290|13278|13285.2|13273.2|21
1652103250000|2022-05-09 13:34:10|13284.8|13272.8|13279.8|13267.8|13284.8|13272.8|13279.8|13267.8|19
1652103260000|2022-05-09 13:34:20|13280.8|13268.8|13281.8|13269.8|13281.8|13269.8|13279.3|13267.3|20
1652103270000|2022-05-09 13:34:30|13280.5|13268.5|13286.6|13274.6|13286.6|13274.6|13280.5|13268.5|5
1652103280000|2022-05-09 13:34:40|13285.3|13273.3|13285.3|13273.3|13286.6|13274.6|13283|13271|12
1652103290000|2022-05-09 13:34:50|13285.5|13273.5|13286.8|13274.8|13286.8|13274.8|13285.5|13273.5|10
1652103300000|2022-05-09 13:35:00|13286.6|13274.6|13268.7|13256.7|13289.5|13277.5|13268.7|13256.7|61
1652103310000|2022-05-09 13:35:10|13268.3|13256.3|13266.2|13254.2|13268.3|13256.3|13265|13253|29
1652103320000|2022-05-09 13:35:20|13266|13254|13264.3|13252.3|13267|13255|13262|13250|44
1652103330000|2022-05-09 13:35:30|13264.5|13252.5|13264.5|13252.5|13264.5|13252.5|13262.3|13250.3|29
1652103340000|2022-05-09 13:35:40|13264.8|13252.8|13265.8|13253.8|13267|13255|13264.8|13252.8|15
1652103350000|2022-05-09 13:35:50|13264.8|13252.8|13261.8|13249.8|13264.8|13252.8|13261.8|13249.8|14
1652103360000|2022-05-09 13:36:00|13259.3|13247.3|13259.5|13247.5|13260.5|13248.5|13259.3|13247.3|26
1652103370000|2022-05-09 13:36:10|13254.3|13242.3|13248.3|13236.3|13254.3|13242.3|13247|13235|55
1652103380000|2022-05-09 13:36:20|13249.5|13237.5|13249.3|13237.3|13249.5|13237.5|13247.3|13235.3|15
1652103390000|2022-05-09 13:36:30|13254.5|13242.5|13254.1|13242.1|13257|13245|13254.1|13242.1|17
1652103400000|2022-05-09 13:36:40|13255.3|13243.3|13255.5|13243.5|13255.5|13243.5|13254.3|13242.3|16
1652103410000|2022-05-09 13:36:50|13254.5|13242.5|13255.3|13243.3|13255.5|13243.5|13253|13241|7
1652103420000|2022-05-09 13:37:00|13254.3|13242.3|13250.3|13238.3|13254.3|13242.3|13249.3|13237.3|32
1652103430000|2022-05-09 13:37:10|13251.3|13239.3|13238|13226|13251.3|13239.3|13238|13226|137
1652103440000|2022-05-09 13:37:20|13237.5|13225.5|13223.4|13211.4|13237.7|13225.7|13223.4|13211.4|29
1652103450000|2022-05-09 13:37:30|13223.2|13211.2|13220.5|13208.5|13223.2|13211.2|13218.4|13206.4|63
1652103460000|2022-05-09 13:37:40|13220.7|13208.7|13218.4|13206.4|13223.2|13211.2|13218.4|13206.4|18
1652103470000|2022-05-09 13:37:50|13219.5|13207.5|13218.4|13206.4|13220.5|13208.5|13218.4|13206.4|22
1652103480000|2022-05-09 13:38:00|13219.2|13207.2|13218.2|13206.2|13219.2|13207.2|13218.2|13206.2|29
1652103490000|2022-05-09 13:38:10|13220.5|13208.5|13214.7|13202.7|13220.7|13208.7|13213.4|13201.4|74
1652103500000|2022-05-09 13:38:20|13213.4|13201.4|13213.4|13201.4|13215.5|13203.5|13213.4|13201.4|16
1652103510000|2022-05-09 13:38:30|||||||||19
1652103520000|2022-05-09 13:38:40|13215.7|13203.7|13215.5|13203.5|13215.7|13203.7|13213.4|13201.4|30
1652103530000|2022-05-09 13:38:50|13213.4|13201.4|13210.7|13198.7|13215.2|13203.2|13210.7|13198.7|33
1652103540000|2022-05-09 13:39:00|13210.5|13198.5|13210.5|13198.5|13210.5|13198.5|13208.4|13196.4|13
1652103550000|2022-05-09 13:39:10|13209.5|13197.5|13192.9|13180.9|13209.5|13197.5|13192.9|13180.9|60
1652103560000|2022-05-09 13:39:20|13191.9|13179.9|13174.2|13162.2|13191.9|13179.9|13170.2|13158.2|105
1652103570000|2022-05-09 13:39:30|13174|13162|13174.2|13162.2|13177.7|13165.7|13172|13160|26
1652103580000|2022-05-09 13:39:40|13172.7|13160.7|13174.8|13162.8|13177.7|13165.7|13172.7|13160.7|35
1652103590000|2022-05-09 13:39:50|13172.3|13160.3|13161.3|13149.3|13172.3|13160.3|13159.8|13147.8|52
1652103600000|2022-05-09 13:40:00|13160.2|13148.2|13176|13164|13176.3|13164.3|13160.2|13148.2|85
1652103610000|2022-05-09 13:40:10|13176.3|13164.3|13174|13162|13185|13173|13174|13162|35
1652103620000|2022-05-09 13:40:20|13172.5|13160.5|13178.8|13166.8|13180|13168|13171.5|13159.5|16
1652103630000|2022-05-09 13:40:30|13179.2|13167.2|13172.7|13160.7|13185.8|13173.8|13172.7|13160.7|58
1652103640000|2022-05-09 13:40:40|13175|13163|13187.5|13175.5|13193.8|13181.8|13175|13163|34
1652103650000|2022-05-09 13:40:50|13187.7|13175.7|13185.2|13173.2|13190.5|13178.5|13185.2|13173.2|30
1652103660000|2022-05-09 13:41:00|13186.3|13174.3|13187.7|13175.7|13189.2|13177.2|13185.5|13173.5|31
1652103670000|2022-05-09 13:41:10|13189|13177|13191|13179|13191|13179|13183|13171|41
1652103680000|2022-05-09 13:41:20|13194.8|13182.8|13188.5|13176.5|13194.8|13182.8|13188.5|13176.5|38
1652103690000|2022-05-09 13:41:30|13188.3|13176.3|13182.3|13170.3|13188.3|13176.3|13182.3|13170.3|13
1652103700000|2022-05-09 13:41:40|13182|13170|13160.5|13148.5|13182|13170|13160.5|13148.5|92
1652103710000|2022-05-09 13:41:50|13162.7|13150.7|13163.8|13151.8|13167.8|13155.8|13161.3|13149.3|55
1652103720000|2022-05-09 13:42:00|13165|13153|13167.8|13155.8|13170|13158|13163.8|13151.8|48
1652103730000|2022-05-09 13:42:10|13166.5|13154.5|13169.8|13157.8|13172.3|13160.3|13162.8|13150.8|28
1652103740000|2022-05-09 13:42:20|13171.3|13159.3|13168.5|13156.5|13172.3|13160.3|13168.5|13156.5|17
1652103750000|2022-05-09 13:42:30|13168.3|13156.3|13166.8|13154.8|13169.8|13157.8|13166.8|13154.8|30
1652103760000|2022-05-09 13:42:40|13170.3|13158.3|13176.8|13164.8|13181.3|13169.3|13170.3|13158.3|23
1652103770000|2022-05-09 13:42:50|13176.6|13164.6|13173.1|13161.1|13176.6|13164.6|13168.3|13156.3|16
1652103780000|2022-05-09 13:43:00|13172.8|13160.8|13173.8|13161.8|13176.8|13164.8|13171.8|13159.8|35
1652103790000|2022-05-09 13:43:10|13175.3|13163.3|13177.8|13165.8|13179.1|13167.1|13175.3|13163.3|18
1652103800000|2022-05-09 13:43:20|13178.8|13166.8|13180.3|13168.3|13181.8|13169.8|13178.8|13166.8|14
1652103810000|2022-05-09 13:43:30|13179.1|13167.1|13178.6|13166.6|13179.1|13167.1|13178.6|13166.6|25
1652103820000|2022-05-09 13:43:40|13178.9|13166.9|13176.6|13164.6|13181.4|13169.4|13176.6|13164.6|13
1652103830000|2022-05-09 13:43:50|13175.1|13163.1|13181.6|13169.6|13181.6|13169.6|13173.6|13161.6|20
1652103840000|2022-05-09 13:44:00|13181.4|13169.4|13175.9|13163.9|13182.4|13170.4|13175.9|13163.9|46
1652103850000|2022-05-09 13:44:10|13176.1|13164.1|13178.6|13166.6|13178.6|13166.6|13170.1|13158.1|65
1652103860000|2022-05-09 13:44:20|13180.9|13168.9|13180.9|13168.9|13185.1|13173.1|13179.9|13167.9|26
1652103870000|2022-05-09 13:44:30|13181.1|13169.1|13182.1|13170.1|13183.6|13171.6|13180.9|13168.9|10
1652103880000|2022-05-09 13:44:40|13182.4|13170.4|13183.4|13171.4|13183.4|13171.4|13182.4|13170.4|12
1652103890000|2022-05-09 13:44:50|13182.1|13170.1|13183.4|13171.4|13183.4|13171.4|13182.1|13170.1|5
1652103900000|2022-05-09 13:45:00|13182.4|13170.4|13183.2|13171.2|13183.4|13171.4|13180.7|13168.7|34
1652103910000|2022-05-09 13:45:10|13185.2|13173.2|13183.4|13171.4|13185.7|13173.7|13183.4|13171.4|28
1652103920000|2022-05-09 13:45:20|13183.6|13171.6|13186.9|13174.9|13188.2|13176.2|13183.6|13171.6|20
1652103930000|2022-05-09 13:45:30|13188.2|13176.2|13184.4|13172.4|13188.2|13176.2|13183.4|13171.4|23
1652103940000|2022-05-09 13:45:40|13184.6|13172.6|13187.4|13175.4|13187.4|13175.4|13182.4|13170.4|16
1652103950000|2022-05-09 13:45:50|13186.4|13174.4|13187.8|13175.8|13187.8|13175.8|13185.1|13173.1|32
1652103960000|2022-05-09 13:46:00|13189.1|13177.1|13190.1|13178.1|13191.6|13179.6|13187.8|13175.8|26
1652103970000|2022-05-09 13:46:10|13189.9|13177.9|13191.4|13179.4|13191.4|13179.4|13188.9|13176.9|13
1652103980000|2022-05-09 13:46:20|13193.6|13181.6|13198.4|13186.4|13201.1|13189.1|13193.6|13181.6|22
1652103990000|2022-05-09 13:46:30|13193.6|13181.6|13202.4|13190.4|13202.4|13190.4|13193.6|13181.6|31
1652104000000|2022-05-09 13:46:40|13202.1|13190.1|13209.4|13197.4|13209.6|13197.6|13202.1|13190.1|23
1652104010000|2022-05-09 13:46:50|13210.4|13198.4|13202.4|13190.4|13210.4|13198.4|13201.4|13189.4|19
1652104020000|2022-05-09 13:47:00|13202.6|13190.6|13206.4|13194.4|13206.4|13194.4|13197.4|13185.4|25
1652104030000|2022-05-09 13:47:10|13207.1|13195.1|13194.4|13182.4|13207.1|13195.1|13191.9|13179.9|57
1652104040000|2022-05-09 13:47:20|13195.4|13183.4|13195.2|13183.2|13195.4|13183.4|13192.9|13180.9|13
1652104050000|2022-05-09 13:47:30|13193.9|13181.9|13184.2|13172.2|13195|13183|13184.2|13172.2|15
1652104060000|2022-05-09 13:47:40|13185.2|13173.2|13176.4|13164.4|13185.2|13173.2|13174.4|13162.4|33
1652104070000|2022-05-09 13:47:50|13177.5|13165.5|13172|13160|13180|13168|13170|13158|37
1652104080000|2022-05-09 13:48:00|13172.2|13160.2|13171.8|13159.8|13176.8|13164.8|13171.8|13159.8|26
1652104090000|2022-05-09 13:48:10|13168|13156|13164.5|13152.5|13168|13156|13164.5|13152.5|54
1652104100000|2022-05-09 13:48:20|13165.5|13153.5|13168.8|13156.8|13168.8|13156.8|13159|13147|38
1652104110000|2022-05-09 13:48:30|13166.1|13154.1|13167.1|13155.1|13168.3|13156.3|13165|13153|12
1652104120000|2022-05-09 13:48:40|13167.3|13155.3|13157.9|13145.9|13167.3|13155.3|13157.9|13145.9|64
1652104130000|2022-05-09 13:48:50|13159.3|13147.3|13159.3|13147.3|13160.4|13148.4|13159.3|13147.3|9
1652104140000|2022-05-09 13:49:00|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|13159.3|13147.3|11
1652104150000|2022-05-09 13:49:10|13159.1|13147.1|13158.2|13146.2|13159.9|13147.9|13157.9|13145.9|14
1652104160000|2022-05-09 13:49:20|13159.4|13147.4|13157.2|13145.2|13159.4|13147.4|13157.2|13145.2|25
1652104170000|2022-05-09 13:49:30|13154.7|13142.7|13155.1|13143.1|13157.4|13145.4|13154.7|13142.7|27
1652104180000|2022-05-09 13:49:40|13157.4|13145.4|13160.1|13148.1|13160.1|13148.1|13157.4|13145.4|37
1652104190000|2022-05-09 13:49:50|13161.1|13149.1|13160.1|13148.1|13162.6|13150.6|13160.1|13148.1|10
1652104200000|2022-05-09 13:50:00|13159.9|13147.9|13164.7|13152.7|13164.9|13152.9|13159.7|13147.7|25
1652104210000|2022-05-09 13:50:10|13164.2|13152.2|13160.9|13148.9|13164.2|13152.2|13160.9|13148.9|2
1652104220000|2022-05-09 13:50:20|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|13160.7|13148.7|2
1652104230000|2022-05-09 13:50:30|13163.2|13151.2|13167.6|13155.6|13170.4|13158.4|13163.2|13151.2|47
1652104240000|2022-05-09 13:50:40|13166.6|13154.6|13167.9|13155.9|13167.9|13155.9|13166.4|13154.4|4
1652104250000|2022-05-09 13:50:50|13171.1|13159.1|13166.1|13154.1|13171.1|13159.1|13166.1|13154.1|17
1652104260000|2022-05-09 13:51:00|13164.9|13152.9|13158.6|13146.6|13166.1|13154.1|13158.6|13146.6|27
1652104270000|2022-05-09 13:51:10|13159.7|13147.7|13161.1|13149.1|13164.4|13152.4|13159.7|13147.7|31
1652104280000|2022-05-09 13:51:20|13162.2|13150.2|13160.7|13148.7|13162.4|13150.4|13159.7|13147.7|6
1652104290000|2022-05-09 13:51:30|13159.7|13147.7|13159.7|13147.7|13159.7|13147.7|13158.2|13146.2|11
1652104300000|2022-05-09 13:51:40|13159.4|13147.4|13162.2|13150.2|13162.2|13150.2|13159.4|13147.4|11
1652104310000|2022-05-09 13:51:50|13161.1|13149.1|13162.2|13150.2|13162.2|13150.2|13161.1|13149.1|6
1652104320000|2022-05-09 13:52:00|13160.1|13148.1|13160.7|13148.7|13160.7|13148.7|13156.9|13144.9|146
1652104330000|2022-05-09 13:52:10|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|13160.2|13148.2|30
1652104340000|2022-05-09 13:52:20|13160.4|13148.4|13159.2|13147.2|13160.4|13148.4|13159.2|13147.2|4
1652104350000|2022-05-09 13:52:30|13157.2|13145.2|13152.4|13140.4|13157.2|13145.2|13152.2|13140.2|148
1652104360000|2022-05-09 13:52:40|13154.7|13142.7|13154.4|13142.4|13154.7|13142.7|13153.2|13141.2|31
1652104370000|2022-05-09 13:52:50|13153.2|13141.2|13156.7|13144.7|13157.9|13145.9|13152.2|13140.2|20
1652104380000|2022-05-09 13:53:00|13157.2|13145.2|13162.2|13150.2|13162.2|13150.2|13157.2|13145.2|32
1652104390000|2022-05-09 13:53:10|13162.4|13150.4|13162.2|13150.2|13162.4|13150.4|13162.2|13150.2|2
1652104400000|2022-05-09 13:53:20|13162.4|13150.4|13158.2|13146.2|13162.4|13150.4|13158.2|13146.2|26
1652104410000|2022-05-09 13:53:30|13160.2|13148.2|13162.2|13150.2|13162.2|13150.2|13160.2|13148.2|29
1652104420000|2022-05-09 13:53:40|13160.9|13148.9|13160.7|13148.7|13160.9|13148.9|13160.7|13148.7|7
1652104430000|2022-05-09 13:53:50|13160.9|13148.9|13162.9|13150.9|13162.9|13150.9|13160.9|13148.9|39
1652104440000|2022-05-09 13:54:00|13162.6|13150.6|13164.2|13152.2|13164.4|13152.4|13159.7|13147.7|21
1652104450000|2022-05-09 13:54:10|13163.2|13151.2|13164.7|13152.7|13164.7|13152.7|13163.2|13151.2|6
1652104460000|2022-05-09 13:54:20|13164.4|13152.4|13164.7|13152.7|13164.7|13152.7|13164.4|13152.4|1
1652104480000|2022-05-09 13:54:40|13164.4|13152.4|13162.2|13150.2|13164.7|13152.7|13161.9|13149.9|23
1652104490000|2022-05-09 13:54:50|13161.9|13149.9|13160.9|13148.9|13161.9|13149.9|13157.4|13145.4|25
1652104500000|2022-05-09 13:55:00|13161.9|13149.9|13161.7|13149.7|13161.9|13149.9|13159.7|13147.7|9
1652104510000|2022-05-09 13:55:10|13169.4|13157.4|13170.2|13158.2|13171.9|13159.9|13169.4|13157.4|25
1652104520000|2022-05-09 13:55:20|13171.2|13159.2|13171.2|13159.2|13171.5|13159.5|13165.2|13153.2|40
1652104530000|2022-05-09 13:55:30|13173.7|13161.7|13172.5|13160.5|13174|13162|13171.2|13159.2|17
1652104540000|2022-05-09 13:55:40|13173.5|13161.5|13171.5|13159.5|13173.5|13161.5|13171.5|13159.5|19
1652104550000|2022-05-09 13:55:50|13171.7|13159.7|13174.4|13162.4|13176.9|13164.9|13171.7|13159.7|29
1652104560000|2022-05-09 13:56:00|13174.2|13162.2|13176.7|13164.7|13176.7|13164.7|13169.4|13157.4|42
1652104570000|2022-05-09 13:56:10|13174.4|13162.4|13174.4|13162.4|13174.4|13162.4|13174.4|13162.4|5
1652104580000|2022-05-09 13:56:20|13171.9|13159.9|13170.7|13158.7|13173.2|13161.2|13169.1|13157.1|30
1652104590000|2022-05-09 13:56:30|13171.7|13159.7|13172.9|13160.9|13172.9|13160.9|13171.7|13159.7|7
1652104600000|2022-05-09 13:56:40|13174|13162|13174|13162|13174|13162|13174|13162|6
1652104610000|2022-05-09 13:56:50|13171.7|13159.7|13176.5|13164.5|13176.5|13164.5|13171.7|13159.7|23
1652104620000|2022-05-09 13:57:00|13176.2|13164.2|13176.5|13164.5|13180.2|13168.2|13174.2|13162.2|11
1652104630000|2022-05-09 13:57:10|||||||||3
1652104640000|2022-05-09 13:57:20|13176.7|13164.7|13175.5|13163.5|13176.9|13164.9|13175.5|13163.5|9
1652104650000|2022-05-09 13:57:30|13171.5|13159.5|13175.5|13163.5|13176.5|13164.5|13171.5|13159.5|7
1652104660000|2022-05-09 13:57:40|13179.7|13167.7|13184.2|13172.2|13184.2|13172.2|13178.4|13166.4|22
1652104670000|2022-05-09 13:57:50|13184|13172|13181.7|13169.7|13184.2|13172.2|13181.7|13169.7|6
1652104680000|2022-05-09 13:58:00|13179.4|13167.4|13181.9|13169.9|13181.9|13169.9|13179.4|13167.4|13
1652104690000|2022-05-09 13:58:10|13176.2|13164.2|13175.1|13163.1|13177.4|13165.4|13175.1|13163.1|17
1652104700000|2022-05-09 13:58:20|13176.4|13164.4|13180.1|13168.1|13184.7|13172.7|13176.4|13164.4|42
1652104710000|2022-05-09 13:58:30|13179.9|13167.9|13177.9|13165.9|13181.6|13169.6|13177.9|13165.9|11
1652104720000|2022-05-09 13:58:40|13178.1|13166.1|13183.7|13171.7|13184.4|13172.4|13178.1|13166.1|12
1652104730000|2022-05-09 13:58:50|13182.4|13170.4|13182.4|13170.4|13182.6|13170.6|13181.4|13169.4|11
1652104740000|2022-05-09 13:59:00|13181.4|13169.4|13180.4|13168.4|13185.1|13173.1|13180.4|13168.4|20
1652104750000|2022-05-09 13:59:10|13181.4|13169.4|13182.4|13170.4|13182.4|13170.4|13181.4|13169.4|8
1652104760000|2022-05-09 13:59:20|||||||||5
1652104770000|2022-05-09 13:59:30|13179.9|13167.9|13182.4|13170.4|13182.4|13170.4|13177.4|13165.4|11
1652104780000|2022-05-09 13:59:40|13182.2|13170.2|13189.2|13177.2|13189.2|13177.2|13182.2|13170.2|20
1652104790000|2022-05-09 13:59:50|13189.4|13177.4|13187.2|13175.2|13189.4|13177.4|13187.2|13175.2|10
1652104800000|2022-05-09 14:00:00|13185.7|13173.7|13186.9|13174.9|13187.2|13175.2|13182.4|13170.4|35
1652104810000|2022-05-09 14:00:10|13188.2|13176.2|13186.9|13174.9|13188.2|13176.2|13186.9|13174.9|2
1652104820000|2022-05-09 14:00:20|13186.7|13174.7|13188.2|13176.2|13188.2|13176.2|13186.7|13174.7|1
1652104830000|2022-05-09 14:00:30|13186.7|13174.7|13188|13176|13188|13176|13185.7|13173.7|7
1652104840000|2022-05-09 14:00:40|13186.9|13174.9|13189.2|13177.2|13190.5|13178.5|13186.9|13174.9|15
1652104850000|2022-05-09 14:00:50|13188.2|13176.2|13184.4|13172.4|13188.2|13176.2|13184.4|13172.4|9
1652104860000|2022-05-09 14:01:00|13180.7|13168.7|13174.2|13162.2|13180.7|13168.7|13174|13162|3
1652104870000|2022-05-09 14:01:10|13172.2|13160.2|13173.4|13161.4|13173.4|13161.4|13172.2|13160.2|28
1652104880000|2022-05-09 14:01:20|13174.4|13162.4|13176.2|13164.2|13177.2|13165.2|13172.2|13160.2|12
1652104890000|2022-05-09 14:01:30|13178.7|13166.7|13177.2|13165.2|13178.7|13166.7|13176.2|13164.2|10
1652104900000|2022-05-09 14:01:40|13176.2|13164.2|13179.4|13167.4|13179.9|13167.9|13176.2|13164.2|14
1652104910000|2022-05-09 14:01:50|13178.4|13166.4|13174.9|13162.9|13179.4|13167.4|13174.9|13162.9|12
1652104920000|2022-05-09 14:02:00|13174.7|13162.7|13174.9|13162.9|13174.9|13162.9|13174.7|13162.7|3
1652104930000|2022-05-09 14:02:10|13174.7|13162.7|13179.7|13167.7|13179.7|13167.7|13174.7|13162.7|23
1652104940000|2022-05-09 14:02:20|13179.4|13167.4|13179.9|13167.9|13179.9|13167.9|13179.4|13167.4|5
1652104950000|2022-05-09 14:02:30|13182.2|13170.2|13180.9|13168.9|13183.4|13171.4|13180.9|13168.9|18
1652104960000|2022-05-09 14:02:40|13181.9|13169.9|13180.9|13168.9|13182.4|13170.4|13179.7|13167.7|2
1652104970000|2022-05-09 14:02:50|13180.7|13168.7|13184.7|13172.7|13184.7|13172.7|13180.7|13168.7|6
1652104980000|2022-05-09 14:03:00|13184.9|13172.9|13183.2|13171.2|13184.9|13172.9|13183.2|13171.2|20
1652104990000|2022-05-09 14:03:10|13184.2|13172.2|13184.2|13172.2|13188|13176|13184.2|13172.2|18
1652105000000|2022-05-09 14:03:20|13183.2|13171.2|13183.2|13171.2|13183.2|13171.2|13183.2|13171.2|1
1652105010000|2022-05-09 14:03:30|13182|13170|13181.7|13169.7|13182|13170|13179.7|13167.7|21
1652105020000|2022-05-09 14:03:40|13183|13171|13182.7|13170.7|13184.2|13172.2|13182.7|13170.7|15
1652105030000|2022-05-09 14:03:50|13181.7|13169.7|13182|13170|13182|13170|13180.7|13168.7|8
1652105040000|2022-05-09 14:04:00|13180.7|13168.7|13181.5|13169.5|13181.7|13169.7|13179.5|13167.5|5
1652105050000|2022-05-09 14:04:10|13181.7|13169.7|13180.5|13168.5|13181.7|13169.7|13180.5|13168.5|7
1652105060000|2022-05-09 14:04:20|13181.5|13169.5|13182.3|13170.3|13182.3|13170.3|13178.2|13166.2|21
1652105070000|2022-05-09 14:04:30|13183|13171|13180.5|13168.5|13183|13171|13179.5|13167.5|5
1652105080000|2022-05-09 14:04:40|13180.7|13168.7|13176.5|13164.5|13181.7|13169.7|13176.5|13164.5|19
1652105090000|2022-05-09 14:04:50|13177.7|13165.7|13178|13166|13179|13167|13177|13165|25
1652105100000|2022-05-09 14:05:00|13179|13167|13175.5|13163.5|13179|13167|13175.5|13163.5|17
1652105110000|2022-05-09 14:05:10|13174.2|13162.2|13174|13162|13174.5|13162.5|13171.7|13159.7|28
1652105120000|2022-05-09 14:05:20|13174.2|13162.2|13174.2|13162.2|13176.7|13164.7|13174.2|13162.2|6
1652105130000|2022-05-09 14:05:30|13174|13162|13174|13162|13174|13162|13174|13162|9
1652105140000|2022-05-09 14:05:40|13174.2|13162.2|13174.2|13162.2|13174.2|13162.2|13174.2|13162.2|3
1652105150000|2022-05-09 14:05:50|13173|13161|13173|13161|13173|13161|13172|13160|8
1652105160000|2022-05-09 14:06:00|13172|13160|13174|13162|13174|13162|13171.5|13159.5|24
1652105170000|2022-05-09 14:06:10|13173.5|13161.5|13172.7|13160.7|13173.8|13161.8|13172.5|13160.5|11
1652105180000|2022-05-09 14:06:20|13173.8|13161.8|13173.8|13161.8|13174|13162|13173.8|13161.8|2
1652105190000|2022-05-09 14:06:30|13174|13162|13174|13162|13174|13162|13174|13162|3
1652105200000|2022-05-09 14:06:40|13173.8|13161.8|13173.8|13161.8|13173.8|13161.8|13173.8|13161.8|3
1652105210000|2022-05-09 14:06:50|13172.7|13160.7|13173.8|13161.8|13173.8|13161.8|13172.7|13160.7|6
1652105220000|2022-05-09 14:07:00|13174|13162|13173.8|13161.8|13174|13162|13173.5|13161.5|13
1652105230000|2022-05-09 14:07:10|13174.8|13162.8|13181.3|13169.3|13181.3|13169.3|13174.8|13162.8|22
1652105240000|2022-05-09 14:07:20|13182.3|13170.3|13178.8|13166.8|13183.8|13171.8|13178.8|13166.8|17
1652105250000|2022-05-09 14:07:30|||||||||6
1652105260000|2022-05-09 14:07:40|13179|13167|13178.8|13166.8|13179|13167|13178.8|13166.8|6
1652105270000|2022-05-09 14:07:50|13179|13167|13178.8|13166.8|13179|13167|13178.8|13166.8|10
1652105280000|2022-05-09 14:08:00|13179|13167|13178.8|13166.8|13179|13167|13178.8|13166.8|3
1652105290000|2022-05-09 14:08:10|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|44
1652105300000|2022-05-09 14:08:20|13181|13169|13181|13169|13181|13169|13181|13169|7
1652105310000|2022-05-09 14:08:30|13180.8|13168.8|13181|13169|13181|13169|13180.8|13168.8|4
1652105320000|2022-05-09 14:08:40|13182|13170|13187|13175|13188.1|13176.1|13182|13170|13
1652105330000|2022-05-09 14:08:50|13186|13174|13183.5|13171.5|13186|13174|13183.5|13171.5|5
1652105340000|2022-05-09 14:09:00|13185.6|13173.6|13183.1|13171.1|13185.6|13173.6|13182|13170|17
1652105350000|2022-05-09 14:09:10|13185.6|13173.6|13185.8|13173.8|13185.8|13173.8|13185.6|13173.6|11
1652105360000|2022-05-09 14:09:20|13186.8|13174.8|13195|13183|13196.3|13184.3|13186.8|13174.8|43
1652105370000|2022-05-09 14:09:30|13193.8|13181.8|13197|13185|13197|13185|13193.8|13181.8|24
1652105380000|2022-05-09 14:09:40|13199.5|13187.5|13202.2|13190.2|13204.7|13192.7|13199.5|13187.5|38
1652105390000|2022-05-09 14:09:50|13203.2|13191.2|13204.9|13192.9|13206.2|13194.2|13202.2|13190.2|13
1652105400000|2022-05-09 14:10:00|13206.2|13194.2|13202.1|13190.1|13207.2|13195.2|13202.1|13190.1|96
1652105410000|2022-05-09 14:10:10|13201.1|13189.1|13206.2|13194.2|13206.7|13194.7|13200.9|13188.9|61
1652105420000|2022-05-09 14:10:20|13205.2|13193.2|13204.7|13192.7|13206.2|13194.2|13197.7|13185.7|19
1652105430000|2022-05-09 14:10:30|13205.7|13193.7|13206.2|13194.2|13208.5|13196.5|13205.7|13193.7|22
1652105440000|2022-05-09 14:10:40|13207.2|13195.2|13208.5|13196.5|13208.7|13196.7|13206.2|13194.2|9
1652105450000|2022-05-09 14:10:50|13207.4|13195.4|13206.4|13194.4|13207.4|13195.4|13206.4|13194.4|18
1652105460000|2022-05-09 14:11:00|13207.4|13195.4|13209.2|13197.2|13210.4|13198.4|13205.4|13193.4|41
1652105470000|2022-05-09 14:11:10|13210.4|13198.4|13210.4|13198.4|13210.4|13198.4|13210.4|13198.4|7
1652105480000|2022-05-09 14:11:20|||||||||14
1652105490000|2022-05-09 14:11:30|13209.6|13197.6|13208.4|13196.4|13209.6|13197.6|13208.4|13196.4|28
1652105500000|2022-05-09 14:11:40|||||||||1
1652105510000|2022-05-09 14:11:50|13210.4|13198.4|13213.1|13201.1|13215.4|13203.4|13210.4|13198.4|25
1652105520000|2022-05-09 14:12:00|13212.9|13200.9|13212.7|13200.7|13214.2|13202.2|13212.7|13200.7|7
1652105530000|2022-05-09 14:12:10|13212.9|13200.9|13211.7|13199.7|13212.9|13200.9|13211.7|13199.7|12
1652105540000|2022-05-09 14:12:20|13212.9|13200.9|13212.9|13200.9|13212.9|13200.9|13212.9|13200.9|27
1652105550000|2022-05-09 14:12:30|||||||||11
1652105560000|2022-05-09 14:12:40|13211.9|13199.9|13205.2|13193.2|13211.9|13199.9|13205.2|13193.2|12
1652105570000|2022-05-09 14:12:50|13201.2|13189.2|13197.7|13185.7|13201.4|13189.4|13197.7|13185.7|2
1652105580000|2022-05-09 14:13:00|13199.9|13187.9|13199.9|13187.9|13199.9|13187.9|13199.9|13187.9|12
1652105590000|2022-05-09 14:13:10|13195.4|13183.4|13192.7|13180.7|13195.4|13183.4|13192.7|13180.7|20
1652105600000|2022-05-09 14:13:20|13192.4|13180.4|13196.4|13184.4|13197.7|13185.7|13192.4|13180.4|19
1652105610000|2022-05-09 14:13:30|13195.4|13183.4|13192.7|13180.7|13196.2|13184.2|13192.7|13180.7|7
1652105620000|2022-05-09 14:13:40|13190.2|13178.2|13187.7|13175.7|13190.2|13178.2|13186.7|13174.7|2
1652105630000|2022-05-09 14:13:50|13186.7|13174.7|13186.7|13174.7|13186.7|13174.7|13186.7|13174.7|4
1652105640000|2022-05-09 14:14:00|13187.7|13175.7|13183.9|13171.9|13187.7|13175.7|13182.9|13170.9|8
1652105650000|2022-05-09 14:14:10|||||||||1
1652105660000|2022-05-09 14:14:20|13182.9|13170.9|13180.9|13168.9|13182.9|13170.9|13180.9|13168.9|99
1652105670000|2022-05-09 14:14:30|13188.2|13176.2|13192.2|13180.2|13193.2|13181.2|13188.2|13176.2|26
1652105680000|2022-05-09 14:14:40|13192.7|13180.7|13193.9|13181.9|13194.9|13182.9|13192.7|13180.7|4
1652105690000|2022-05-09 14:14:50|13195.4|13183.4|13192.9|13180.9|13195.4|13183.4|13192.9|13180.9|1
1652105700000|2022-05-09 14:15:00|13193.2|13181.2|13192.9|13180.9|13195.2|13183.2|13190.4|13178.4|35
1652105710000|2022-05-09 14:15:10|13195.4|13183.4|13201.2|13189.2|13202.5|13190.5|13195.4|13183.4|42
1652105720000|2022-05-09 14:15:20|13203.5|13191.5|13198.7|13186.7|13203.5|13191.5|13197.2|13185.2|12
1652105730000|2022-05-09 14:15:30|13203.2|13191.2|13203.2|13191.2|13203.5|13191.5|13203.2|13191.2|12
1652105740000|2022-05-09 14:15:40|13201.2|13189.2|13204.2|13192.2|13204.5|13192.5|13201.2|13189.2|30
1652105750000|2022-05-09 14:15:50|13201|13189|13200.7|13188.7|13201|13189|13200.7|13188.7|3
1652105760000|2022-05-09 14:16:00|13199.5|13187.5|13194.5|13182.5|13199.5|13187.5|13194.5|13182.5|21
1652105770000|2022-05-09 14:16:10|||||||||3
1652105780000|2022-05-09 14:16:20|13194.2|13182.2|13191.7|13179.7|13194.2|13182.2|13191.7|13179.7|5
1652105790000|2022-05-09 14:16:30|13189.5|13177.5|13189.5|13177.5|13190.5|13178.5|13185.7|13173.7|13
1652105800000|2022-05-09 14:16:40|13187|13175|13186.8|13174.8|13187|13175|13186.8|13174.8|1
1652105810000|2022-05-09 14:16:50|13185.7|13173.7|13182|13170|13185.7|13173.7|13182|13170|11
1652105820000|2022-05-09 14:17:00|13180.7|13168.7|13177|13165|13180.7|13168.7|13177|13165|6
1652105830000|2022-05-09 14:17:10|13176.8|13164.8|13173.2|13161.2|13176.8|13164.8|13173.2|13161.2|26
1652105840000|2022-05-09 14:17:20|13174.3|13162.3|13175.3|13163.3|13175.3|13163.3|13174|13162|17
1652105850000|2022-05-09 14:17:30|13176.5|13164.5|13183.2|13171.2|13183.2|13171.2|13176.5|13164.5|10
1652105860000|2022-05-09 14:17:40|13182.8|13170.8|13180.7|13168.7|13182.8|13170.8|13180.7|13168.7|4
1652105870000|2022-05-09 14:17:50|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|3
1652105880000|2022-05-09 14:18:00|13180.3|13168.3|13181.5|13169.5|13181.5|13169.5|13180.3|13168.3|19
1652105890000|2022-05-09 14:18:10|13180.3|13168.3|13179.8|13167.8|13180.3|13168.3|13179.8|13167.8|7
1652105910000|2022-05-09 14:18:30|13181.1|13169.1|13179.8|13167.8|13181.1|13169.1|13179.8|13167.8|3
1652105920000|2022-05-09 14:18:40|13177.5|13165.5|13176.3|13164.3|13177.5|13165.5|13176.3|13164.3|4
1652105930000|2022-05-09 14:18:50|13178.6|13166.6|13177.3|13165.3|13178.6|13166.6|13177.3|13165.3|34
1652105940000|2022-05-09 14:19:00|13178.6|13166.6|13175.8|13163.8|13178.6|13166.6|13175.8|13163.8|16
1652105950000|2022-05-09 14:19:10|13176.1|13164.1|13176.8|13164.8|13178.1|13166.1|13176.1|13164.1|16
1652105960000|2022-05-09 14:19:20|13177.1|13165.1|13176.1|13164.1|13178.3|13166.3|13176.1|13164.1|10
1652105970000|2022-05-09 14:19:30|13175.8|13163.8|13177.1|13165.1|13178.1|13166.1|13175.8|13163.8|13
1652105980000|2022-05-09 14:19:40|13178.1|13166.1|13176.8|13164.8|13178.1|13166.1|13176.8|13164.8|13
1652105990000|2022-05-09 14:19:50|13177.1|13165.1|13178.6|13166.6|13178.6|13166.6|13176.8|13164.8|3
1652106000000|2022-05-09 14:20:00|||||||||3
1652106010000|2022-05-09 14:20:10|13181.1|13169.1|13183.3|13171.3|13183.3|13171.3|13181.1|13169.1|24
1652106020000|2022-05-09 14:20:20|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|5
1652106030000|2022-05-09 14:20:30|||||||||8
1652106040000|2022-05-09 14:20:40|13183.1|13171.1|13191.8|13179.8|13194.3|13182.3|13183.1|13171.1|35
1652106050000|2022-05-09 14:20:50|13192.1|13180.1|13191.8|13179.8|13192.1|13180.1|13191.8|13179.8|3
1652106060000|2022-05-09 14:21:00|13192.9|13180.9|13190.6|13178.6|13192.9|13180.9|13190.6|13178.6|12
1652106070000|2022-05-09 14:21:10|13194.1|13182.1|13192.9|13180.9|13194.3|13182.3|13192.9|13180.9|12
1652106080000|2022-05-09 14:21:20|13191.6|13179.6|13191.8|13179.8|13192.9|13180.9|13190.6|13178.6|9
1652106090000|2022-05-09 14:21:30|13191.6|13179.6|13192.9|13180.9|13192.9|13180.9|13191.6|13179.6|4
1652106100000|2022-05-09 14:21:40|13195.6|13183.6|13193.1|13181.1|13195.6|13183.6|13193.1|13181.1|23
1652106110000|2022-05-09 14:21:50|13194.1|13182.1|13195.6|13183.6|13195.6|13183.6|13193.1|13181.1|17
1652106120000|2022-05-09 14:22:00|13192.9|13180.9|13190.6|13178.6|13192.9|13180.9|13190.6|13178.6|10
1652106130000|2022-05-09 14:22:10|13192.6|13180.6|13193.1|13181.1|13193.1|13181.1|13192.6|13180.6|64
1652106140000|2022-05-09 14:22:20|||||||||22
1652106150000|2022-05-09 14:22:30|13193.3|13181.3|13193.8|13181.8|13195.6|13183.6|13193.1|13181.1|108
1652106160000|2022-05-09 14:22:40|13193.6|13181.6|13193.6|13181.6|13196.1|13184.1|13193.6|13181.6|7
1652106170000|2022-05-09 14:22:50|13193.3|13181.3|13193.1|13181.1|13193.3|13181.3|13191.1|13179.1|14
1652106180000|2022-05-09 14:23:00|13190.6|13178.6|13188.1|13176.1|13190.6|13178.6|13188.1|13176.1|19
1652106190000|2022-05-09 14:23:10|13183.1|13171.1|13182.9|13170.9|13183.1|13171.1|13182.9|13170.9|15
1652106200000|2022-05-09 14:23:20|13181.8|13169.8|13180.6|13168.6|13181.8|13169.8|13180.6|13168.6|5
1652106210000|2022-05-09 14:23:30|13182.6|13170.6|13181.4|13169.4|13182.6|13170.6|13181.4|13169.4|12
1652106220000|2022-05-09 14:23:40|13180.4|13168.4|13180.6|13168.6|13180.6|13168.6|13180.4|13168.4|0
1652106230000|2022-05-09 14:23:50|||||||||8
1652106240000|2022-05-09 14:24:00|||||||||6
1652106250000|2022-05-09 14:24:10|13186.1|13174.1|13194.3|13182.3|13194.3|13182.3|13186.1|13174.1|22
1652106260000|2022-05-09 14:24:20|13193.3|13181.3|13199.9|13187.9|13200.1|13188.1|13193.1|13181.1|13
1652106270000|2022-05-09 14:24:30|13200.1|13188.1|13202.4|13190.4|13202.4|13190.4|13199.9|13187.9|21
1652106280000|2022-05-09 14:24:40|13201.1|13189.1|13201.1|13189.1|13201.1|13189.1|13201.1|13189.1|5
1652106290000|2022-05-09 14:24:50|13201.4|13189.4|13200.1|13188.1|13201.4|13189.4|13200.1|13188.1|1
1652106300000|2022-05-09 14:25:00|13198.6|13186.6|13197.4|13185.4|13200.1|13188.1|13197.4|13185.4|7
1652106310000|2022-05-09 14:25:10|13196.1|13184.1|13195.9|13183.9|13196.1|13184.1|13194.9|13182.9|11
1652106320000|2022-05-09 14:25:20|13196.1|13184.1|13194.9|13182.9|13196.1|13184.1|13194.9|13182.9|2
1652106330000|2022-05-09 14:25:30|||||||||1
1652106340000|2022-05-09 14:25:40|13192.9|13180.9|13190.1|13178.1|13192.9|13180.9|13190.1|13178.1|14
1652106350000|2022-05-09 14:25:50|13189.9|13177.9|13192.6|13180.6|13192.6|13180.6|13187.6|13175.6|19
1652106360000|2022-05-09 14:26:00|13192.4|13180.4|13192.4|13180.4|13192.4|13180.4|13192.4|13180.4|3
1652106370000|2022-05-09 14:26:10|||||||||5
1652106380000|2022-05-09 14:26:20|13191.1|13179.1|13189.9|13177.9|13191.1|13179.1|13189.9|13177.9|6
1652106390000|2022-05-09 14:26:30|13188.9|13176.9|13187.4|13175.4|13188.9|13176.9|13187.4|13175.4|3
1652106400000|2022-05-09 14:26:40|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|3
1652106410000|2022-05-09 14:26:50|13187.4|13175.4|13187.4|13175.4|13187.4|13175.4|13187.4|13175.4|1
1652106420000|2022-05-09 14:27:00|13187.2|13175.2|13187.4|13175.4|13187.4|13175.4|13186.4|13174.4|5
1652106430000|2022-05-09 14:27:10|13187.6|13175.6|13191.4|13179.4|13196.1|13184.1|13187.4|13175.4|79
1652106440000|2022-05-09 14:27:20|13191.1|13179.1|13190.1|13178.1|13191.4|13179.4|13189.4|13177.4|20
1652106450000|2022-05-09 14:27:30|13190.4|13178.4|13185.6|13173.6|13190.4|13178.4|13185.6|13173.6|9
1652106460000|2022-05-09 14:27:40|13185.4|13173.4|13187.6|13175.6|13187.9|13175.9|13185.4|13173.4|4
1652106470000|2022-05-09 14:27:50|13186.6|13174.6|13186.6|13174.6|13187.1|13175.1|13186.6|13174.6|5
1652106480000|2022-05-09 14:28:00|13185.6|13173.6|13182.9|13170.9|13185.6|13173.6|13182.9|13170.9|8
1652106490000|2022-05-09 14:28:10|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|4
1652106500000|2022-05-09 14:28:20|13182.9|13170.9|13180.6|13168.6|13182.9|13170.9|13180.6|13168.6|10
1652106510000|2022-05-09 14:28:30|13182.9|13170.9|13182.9|13170.9|13184.1|13172.1|13182.9|13170.9|12
1652106530000|2022-05-09 14:28:50|13183.1|13171.1|13180.8|13168.8|13183.1|13171.1|13178.6|13166.6|117
1652106540000|2022-05-09 14:29:00|13182.1|13170.1|13177.1|13165.1|13182.1|13170.1|13177.1|13165.1|13
1652106550000|2022-05-09 14:29:10|13178.1|13166.1|13187.3|13175.3|13188.6|13176.6|13178.1|13166.1|27
1652106560000|2022-05-09 14:29:20|13187.6|13175.6|13185.8|13173.8|13188.3|13176.3|13185.8|13173.8|4
1652106570000|2022-05-09 14:29:30|13184.8|13172.8|13181.5|13169.5|13184.8|13172.8|13181.5|13169.5|26
1652106580000|2022-05-09 14:29:40|13180.5|13168.5|13181.8|13169.8|13181.8|13169.8|13179.5|13167.5|14
1652106590000|2022-05-09 14:29:50|13181.5|13169.5|13180.8|13168.8|13181.8|13169.8|13180.8|13168.8|11
1652106600000|2022-05-09 14:30:00|13179.5|13167.5|13180.8|13168.8|13180.8|13168.8|13179.5|13167.5|4
1652106610000|2022-05-09 14:30:10|13181.1|13169.1|13179.3|13167.3|13181.3|13169.3|13179|13167|25
1652106620000|2022-05-09 14:30:20|||||||||4
1652106630000|2022-05-09 14:30:30|13179|13167|13179.1|13167.1|13179.1|13167.1|13179|13167|14
1652106640000|2022-05-09 14:30:40|13178.8|13166.8|13178.6|13166.6|13178.8|13166.8|13178.6|13166.6|5
1652106650000|2022-05-09 14:30:50|||||||||2
1652106660000|2022-05-09 14:31:00|13183.3|13171.3|13179.6|13167.6|13183.3|13171.3|13179.6|13167.6|21
1652106670000|2022-05-09 14:31:10|13180.6|13168.6|13178.3|13166.3|13180.6|13168.6|13178.3|13166.3|2
1652106680000|2022-05-09 14:31:20|13180.6|13168.6|13178.3|13166.3|13180.6|13168.6|13178.3|13166.3|10
1652106690000|2022-05-09 14:31:30|13178.6|13166.6|13179.4|13167.4|13179.4|13167.4|13178.3|13166.3|10
1652106700000|2022-05-09 14:31:40|13179.1|13167.1|13179.1|13167.1|13179.1|13167.1|13178.1|13166.1|0
1652106710000|2022-05-09 14:31:50|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|2
1652106720000|2022-05-09 14:32:00|13180.1|13168.1|13181.6|13169.6|13181.6|13169.6|13180.1|13168.1|14
1652106730000|2022-05-09 14:32:10|13183.1|13171.1|13180.6|13168.6|13183.1|13171.1|13180.6|13168.6|4
1652106740000|2022-05-09 14:32:20|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|1
1652106750000|2022-05-09 14:32:30|13180.1|13168.1|13179.1|13167.1|13180.1|13168.1|13178.1|13166.1|8
1652106760000|2022-05-09 14:32:40|13178.1|13166.1|13180.1|13168.1|13180.1|13168.1|13178.1|13166.1|10
1652106770000|2022-05-09 14:32:50|13181.2|13169.2|13181.2|13169.2|13181.2|13169.2|13181.2|13169.2|20
1652106780000|2022-05-09 14:33:00|13180.1|13168.1|13181.4|13169.4|13182.4|13170.4|13180.1|13168.1|38
1652106790000|2022-05-09 14:33:10|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|13180.1|13168.1|17
1652106800000|2022-05-09 14:33:20|13180.1|13168.1|13181.2|13169.2|13181.2|13169.2|13180.1|13168.1|6
1652106810000|2022-05-09 14:33:30|13182.2|13170.2|13181.2|13169.2|13182.2|13170.2|13181.2|13169.2|3
1652106820000|2022-05-09 14:33:40|||||||||1
1652106830000|2022-05-09 14:33:50|||||||||1
1652106840000|2022-05-09 14:34:00|13182.6|13170.6|13182.4|13170.4|13182.6|13170.6|13182.4|13170.4|5
1652106850000|2022-05-09 14:34:10|13186.7|13174.7|13182.2|13170.2|13186.7|13174.7|13182.2|13170.2|64
1652106860000|2022-05-09 14:34:20|13183.2|13171.2|13186.7|13174.7|13186.7|13174.7|13183.2|13171.2|5
1652106870000|2022-05-09 14:34:30|13185.7|13173.7|13185.7|13173.7|13185.7|13173.7|13185.7|13173.7|5
1652106880000|2022-05-09 14:34:40|13186.7|13174.7|13185.7|13173.7|13186.7|13174.7|13185.7|13173.7|1
1652106890000|2022-05-09 14:34:50|13184.4|13172.4|13183.2|13171.2|13184.4|13172.4|13183.2|13171.2|13
1652106900000|2022-05-09 14:35:00|13182.2|13170.2|13182.2|13170.2|13182.2|13170.2|13182.2|13170.2|4
1652106910000|2022-05-09 14:35:10|13183.2|13171.2|13186.7|13174.7|13186.7|13174.7|13183.2|13171.2|12
1652106920000|2022-05-09 14:35:20|13185.7|13173.7|13184.4|13172.4|13185.7|13173.7|13184.4|13172.4|7
1652106930000|2022-05-09 14:35:30|13183.2|13171.2|13184.4|13172.4|13184.4|13172.4|13183.2|13171.2|8
1652106940000|2022-05-09 14:35:40|13183.2|13171.2|13186.7|13174.7|13186.7|13174.7|13183.2|13171.2|32
1652106950000|2022-05-09 14:35:50|13186.5|13174.5|13184.2|13172.2|13186.5|13174.5|13184.2|13172.2|15
1652106960000|2022-05-09 14:36:00|||||||||3
1652106970000|2022-05-09 14:36:10|||||||||7
1652106980000|2022-05-09 14:36:20|||||||||3
1652106990000|2022-05-09 14:36:30|13185.5|13173.5|13185.5|13173.5|13186.5|13174.5|13185.5|13173.5|4
1652107000000|2022-05-09 14:36:40|13186.5|13174.5|13186.5|13174.5|13186.5|13174.5|13186.5|13174.5|3
1652107010000|2022-05-09 14:36:50|13185.5|13173.5|13186.7|13174.7|13187.7|13175.7|13185.5|13173.5|4
1652107020000|2022-05-09 14:37:00|13186.5|13174.5|13186.5|13174.5|13186.5|13174.5|13186.5|13174.5|4
1652107030000|2022-05-09 14:37:10|||||||||5
1652107040000|2022-05-09 14:37:20|13191|13179|13196.2|13184.2|13196.2|13184.2|13191|13179|42
1652107050000|2022-05-09 14:37:30|13193.7|13181.7|13198|13186|13198|13186|13193.2|13181.2|31
1652107060000|2022-05-09 14:37:40|13197|13185|13195.7|13183.7|13197|13185|13195.7|13183.7|8
1652107070000|2022-05-09 14:37:50|13194.5|13182.5|13194.7|13182.7|13195.7|13183.7|13194.2|13182.2|5
1652107080000|2022-05-09 14:38:00|13195.7|13183.7|13194.7|13182.7|13195.7|13183.7|13194.7|13182.7|1
1652107090000|2022-05-09 14:38:10|13194.5|13182.5|13192.2|13180.2|13194.5|13182.5|13192.2|13180.2|2
1652107100000|2022-05-09 14:38:20|13193.2|13181.2|13194.9|13182.9|13194.9|13182.9|13193.2|13181.2|20
1652107110000|2022-05-09 14:38:30|13194.7|13182.7|13194.9|13182.9|13194.9|13182.9|13194.7|13182.7|15
1652107120000|2022-05-09 14:38:40|13194.7|13182.7|13198.2|13186.2|13198.2|13186.2|13194.7|13182.7|14
1652107130000|2022-05-09 14:38:50|13199.2|13187.2|13208|13196|13208|13196|13199.2|13187.2|41
1652107140000|2022-05-09 14:39:00|13209|13197|13219.8|13207.8|13220.8|13208.8|13209|13197|39
1652107150000|2022-05-09 14:39:10|13221|13209|13233|13221|13233.3|13221.3|13221|13209|14
1652107160000|2022-05-09 14:39:20|13232|13220|13234.1|13222.1|13234.3|13222.3|13232|13220|7
1652107170000|2022-05-09 14:39:30|13235.3|13223.3|13237|13225|13239.1|13227.1|13235.3|13223.3|9
1652107180000|2022-05-09 14:39:40|13233.3|13221.3|13233|13221|13233.3|13221.3|13233|13221|8
1652107190000|2022-05-09 14:39:50|13232|13220|13230.3|13218.3|13233|13221|13230.3|13218.3|10
1652107200000|2022-05-09 14:40:00|13231.6|13219.6|13230.5|13218.5|13231.6|13219.6|13230.5|13218.5|4
1652107210000|2022-05-09 14:40:10|13228|13216|13223.1|13211.1|13228.1|13216.1|13223.1|13211.1|8
1652107220000|2022-05-09 14:40:20|13223.3|13211.3|13224.1|13212.1|13225.3|13213.3|13220.6|13208.6|15
1652107230000|2022-05-09 14:40:30|13223.1|13211.1|13221.8|13209.8|13223.3|13211.3|13221.8|13209.8|2
1652107240000|2022-05-09 14:40:40|13220.8|13208.8|13219.5|13207.5|13220.8|13208.8|13217.5|13205.5|24
1652107250000|2022-05-09 14:40:50|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|3
1652107260000|2022-05-09 14:41:00|13218.3|13206.3|13217.3|13205.3|13218.3|13206.3|13217.3|13205.3|5
1652107270000|2022-05-09 14:41:10|13216.3|13204.3|13216.3|13204.3|13216.3|13204.3|13216.3|13204.3|4
1652107280000|2022-05-09 14:41:20|13217.3|13205.3|13212.5|13200.5|13217.3|13205.3|13212.5|13200.5|16
1652107290000|2022-05-09 14:41:30|13214.8|13202.8|13218.5|13206.5|13218.5|13206.5|13214.8|13202.8|33
1652107300000|2022-05-09 14:41:40|13217.5|13205.5|13218.5|13206.5|13218.5|13206.5|13217.5|13205.5|8
1652107310000|2022-05-09 14:41:50|13220.6|13208.6|13224.8|13212.8|13228.1|13216.1|13220.6|13208.6|16
1652107320000|2022-05-09 14:42:00|13225.8|13213.8|13228.5|13216.5|13228.5|13216.5|13225.8|13213.8|11
1652107330000|2022-05-09 14:42:10|13228.8|13216.8|13231.8|13219.8|13231.8|13219.8|13228.5|13216.5|18
1652107340000|2022-05-09 14:42:20|13231.6|13219.6|13231|13219|13235.6|13223.6|13231|13219|10
1652107350000|2022-05-09 14:42:30|||||||||2
1652107360000|2022-05-09 14:42:40|13230|13218|13228.3|13216.3|13230|13218|13227.3|13215.3|15
1652107370000|2022-05-09 14:42:50|||||||||3
1652107380000|2022-05-09 14:43:00|13228.5|13216.5|13229.5|13217.5|13231.8|13219.8|13228.3|13216.3|24
1652107390000|2022-05-09 14:43:10|13228.5|13216.5|13225.8|13213.8|13229.5|13217.5|13223.8|13211.8|10
1652107400000|2022-05-09 14:43:20|13228.5|13216.5|13232|13220|13233.3|13221.3|13227.3|13215.3|33
1652107410000|2022-05-09 14:43:30|13233.1|13221.1|13231.8|13219.8|13234.3|13222.3|13229.5|13217.5|13
1652107420000|2022-05-09 14:43:40|13231.6|13219.6|13234.1|13222.1|13235.3|13223.3|13231.6|13219.6|11
1652107430000|2022-05-09 14:43:50|13232|13220|13233.1|13221.1|13234.1|13222.1|13231.8|13219.8|18
1652107440000|2022-05-09 14:44:00|13232|13220|13233.1|13221.1|13233.3|13221.3|13229.8|13217.8|27
1652107450000|2022-05-09 14:44:10|||||||||2
1652107460000|2022-05-09 14:44:20|13233.3|13221.3|13233.3|13221.3|13233.3|13221.3|13233.3|13221.3|2
1652107470000|2022-05-09 14:44:30|13232|13220|13234.1|13222.1|13236|13224|13232|13220|26
1652107480000|2022-05-09 14:44:40|13235.3|13223.3|13225.3|13213.3|13235.3|13223.3|13225.3|13213.3|4
1652107490000|2022-05-09 14:44:50|13221.8|13209.8|13225.3|13213.3|13225.3|13213.3|13221.6|13209.6|20
1652107500000|2022-05-09 14:45:00|13227.4|13215.4|13227.8|13215.8|13227.8|13215.8|13227.4|13215.4|7
1652107510000|2022-05-09 14:45:10|13226.6|13214.6|13227.8|13215.8|13227.8|13215.8|13226.6|13214.6|8
1652107520000|2022-05-09 14:45:20|13231.6|13219.6|13231.6|13219.6|13232.8|13220.8|13231.6|13219.6|5
1652107530000|2022-05-09 14:45:30|13231.3|13219.3|13227.8|13215.8|13231.3|13219.3|13227.8|13215.8|8
1652107540000|2022-05-09 14:45:40|13229.1|13217.1|13227.8|13215.8|13229.1|13217.1|13227.8|13215.8|1
1652107550000|2022-05-09 14:45:50|13227.4|13215.4|13225.6|13213.6|13227.4|13215.4|13224.1|13212.1|8
1652107560000|2022-05-09 14:46:00|13230.3|13218.3|13228.1|13216.1|13230.3|13218.3|13227.8|13215.8|11
1652107570000|2022-05-09 14:46:10|13229.1|13217.1|13230.3|13218.3|13230.3|13218.3|13228.1|13216.1|8
1652107580000|2022-05-09 14:46:20|13232.4|13220.4|13232.4|13220.4|13232.4|13220.4|13232.4|13220.4|7
1652107590000|2022-05-09 14:46:30|||||||||1
1652107600000|2022-05-09 14:46:40|13234.9|13222.9|13236.1|13224.1|13236.1|13224.1|13233.6|13221.6|5
1652107610000|2022-05-09 14:46:50|13233.8|13221.8|13235.1|13223.1|13235.1|13223.1|13233.8|13221.8|10
1652107620000|2022-05-09 14:47:00|13236.1|13224.1|13237.6|13225.6|13237.6|13225.6|13236.1|13224.1|1
1652107630000|2022-05-09 14:47:10|13238.6|13226.6|13247.4|13235.4|13247.4|13235.4|13238.6|13226.6|28
1652107640000|2022-05-09 14:47:20|13247.6|13235.6|13252.4|13240.4|13252.6|13240.6|13247.6|13235.6|11
1652107650000|2022-05-09 14:47:30|13255.3|13243.3|13261.1|13249.1|13261.1|13249.1|13255.3|13243.3|18
1652107660000|2022-05-09 14:47:40|13262.1|13250.1|13265.1|13253.1|13265.1|13253.1|13262.1|13250.1|7
1652107670000|2022-05-09 14:47:50|13267.4|13255.4|13261.1|13249.1|13267.4|13255.4|13259.9|13247.9|13
1652107680000|2022-05-09 14:48:00|13262.1|13250.1|13262.4|13250.4|13262.4|13250.4|13260.1|13248.1|39
1652107690000|2022-05-09 14:48:10|13263.4|13251.4|13272.4|13260.4|13272.4|13260.4|13263.4|13251.4|47
1652107700000|2022-05-09 14:48:20|13268.8|13256.8|13275.6|13263.6|13276.9|13264.9|13267.6|13255.6|23
1652107710000|2022-05-09 14:48:30|13276.9|13264.9|13279.6|13267.6|13281.9|13269.9|13276.9|13264.9|16
1652107720000|2022-05-09 14:48:40|13279.4|13267.4|13286.2|13274.2|13286.2|13274.2|13276.9|13264.9|37
1652107730000|2022-05-09 14:48:50|13286|13274|13287.2|13275.2|13287.2|13275.2|13286|13274|6
1652107740000|2022-05-09 14:49:00|13288.5|13276.5|13288.5|13276.5|13291|13279|13287.2|13275.2|21
1652107750000|2022-05-09 14:49:10|13281.2|13269.2|13283.9|13271.9|13283.9|13271.9|13272.2|13260.2|71
1652107760000|2022-05-09 14:49:20|13285.2|13273.2|13282.7|13270.7|13285.2|13273.2|13281.7|13269.7|8
1652107770000|2022-05-09 14:49:30|13281.7|13269.7|13286.7|13274.7|13286.7|13274.7|13279.2|13267.2|27
1652107780000|2022-05-09 14:49:40|13284.6|13272.6|13280.6|13268.6|13284.6|13272.6|13280.2|13268.2|7
1652107790000|2022-05-09 14:49:50|13281.7|13269.7|13286.4|13274.4|13286.4|13274.4|13276.7|13264.7|18
1652107800000|2022-05-09 14:50:00|13285.2|13273.2|13283.9|13271.9|13285.2|13273.2|13283.9|13271.9|9
1652107810000|2022-05-09 14:50:10|13289|13277|13296|13284|13297.2|13285.2|13289|13277|60
1652107820000|2022-05-09 14:50:20|13294.9|13282.9|13307.4|13295.4|13317.2|13305.2|13292.7|13280.7|49
1652107830000|2022-05-09 14:50:30|13309.7|13297.7|13305.4|13293.4|13309.7|13297.7|13305.2|13293.2|14
1652107840000|2022-05-09 14:50:40|13303.1|13291.1|13309.2|13297.2|13309.4|13297.4|13303.1|13291.1|13
1652107850000|2022-05-09 14:50:50|13308.1|13296.1|13312.9|13300.9|13312.9|13300.9|13308.1|13296.1|6
1652107860000|2022-05-09 14:51:00|13310.2|13298.2|13310.4|13298.4|13311.4|13299.4|13310.2|13298.2|16
1652107870000|2022-05-09 14:51:10|13311.4|13299.4|13333.2|13321.2|13333.2|13321.2|13311.4|13299.4|45
1652107880000|2022-05-09 14:51:20|13332.2|13320.2|13329.7|13317.7|13333|13321|13325.7|13313.7|32
1652107890000|2022-05-09 14:51:30|13321|13309|13312.2|13300.2|13321|13309|13312.2|13300.2|44
1652107900000|2022-05-09 14:51:40|13311.2|13299.2|13322.9|13310.9|13323.2|13311.2|13308.7|13296.7|36
1652107910000|2022-05-09 14:51:50|13323.2|13311.2|13334.4|13322.4|13337.1|13325.1|13323.2|13311.2|35
1652107920000|2022-05-09 14:52:00|13334.2|13322.2|13331.4|13319.4|13334.2|13322.2|13329.9|13317.9|46
1652107930000|2022-05-09 14:52:10|13332.6|13320.6|13329.1|13317.1|13332.6|13320.6|13328.9|13316.9|19
1652107940000|2022-05-09 14:52:20|13330.1|13318.1|13333.6|13321.6|13337.4|13325.4|13330.1|13318.1|33
1652107950000|2022-05-09 14:52:30|13332.6|13320.6|13331.1|13319.1|13334.9|13322.9|13331.1|13319.1|23
1652107960000|2022-05-09 14:52:40|13335.1|13323.1|13336.6|13324.6|13336.6|13324.6|13335.1|13323.1|14
1652107970000|2022-05-09 14:52:50|13336.8|13324.8|13341.1|13329.1|13341.1|13329.1|13336.8|13324.8|13
1652107980000|2022-05-09 14:53:00|13342.1|13330.1|13358.2|13346.2|13360.9|13348.9|13342.1|13330.1|94
1652107990000|2022-05-09 14:53:10|13361.9|13349.9|13368.2|13356.2|13375.2|13363.2|13361.9|13349.9|30
1652108000000|2022-05-09 14:53:20|13367.9|13355.9|13358.6|13346.6|13368.6|13356.6|13358.6|13346.6|37
1652108010000|2022-05-09 14:53:30|13358.4|13346.4|13346.1|13334.1|13358.4|13346.4|13345.9|13333.9|19
1652108020000|2022-05-09 14:53:40|13341.1|13329.1|13353.2|13341.2|13354.2|13342.2|13341.1|13329.1|111
1652108030000|2022-05-09 14:53:50|13355.7|13343.7|13354.6|13342.6|13356.1|13344.1|13352.6|13340.6|13
1652108040000|2022-05-09 14:54:00|13357.1|13345.1|13352.6|13340.6|13357.1|13345.1|13352.6|13340.6|20
1652108050000|2022-05-09 14:54:10|13352.4|13340.4|13348.6|13336.6|13360.9|13348.9|13348.6|13336.6|39
1652108060000|2022-05-09 14:54:20|13337.3|13325.3|13336.1|13324.1|13338.4|13326.4|13336.1|13324.1|9
1652108070000|2022-05-09 14:54:30|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|4
1652108080000|2022-05-09 14:54:40|13327.4|13315.4|13324.6|13312.6|13327.4|13315.4|13324.6|13312.6|16
1652108090000|2022-05-09 14:54:50|13317.1|13305.1|13333.9|13321.9|13335.1|13323.1|13317.1|13305.1|32
1652108100000|2022-05-09 14:55:00|13333.2|13321.2|13324.6|13312.6|13333.2|13321.2|13324.6|13312.6|18
1652108110000|2022-05-09 14:55:10|13320.1|13308.1|13298.4|13286.4|13321.4|13309.4|13298.4|13286.4|34
1652108120000|2022-05-09 14:55:20|13300.7|13288.7|13303.6|13291.6|13303.6|13291.6|13297.1|13285.1|42
1652108130000|2022-05-09 14:55:30|13305.7|13293.7|13311.1|13299.1|13316.4|13304.4|13305.7|13293.7|134
1652108140000|2022-05-09 14:55:40|13310.1|13298.1|13319.9|13307.9|13321.6|13309.6|13310.1|13298.1|17
1652108150000|2022-05-09 14:55:50|13325.7|13313.7|13321.4|13309.4|13325.9|13313.9|13320.1|13308.1|25
1652108160000|2022-05-09 14:56:00|13321.6|13309.6|13321.4|13309.4|13321.6|13309.6|13321.4|13309.4|0
1652108170000|2022-05-09 14:56:10|13329.1|13317.1|13328.6|13316.6|13329.9|13317.9|13327.9|13315.9|30
1652108180000|2022-05-09 14:56:20|13327.6|13315.6|13331.1|13319.1|13332.6|13320.6|13327.6|13315.6|14
1652108190000|2022-05-09 14:56:30|13333.2|13321.2|13336.6|13324.6|13336.6|13324.6|13333.2|13321.2|6
1652108200000|2022-05-09 14:56:40|13336.4|13324.4|13341.1|13329.1|13341.1|13329.1|13336.1|13324.1|7
1652108210000|2022-05-09 14:56:50|13340.1|13328.1|13342.1|13330.1|13342.1|13330.1|13340.1|13328.1|32
1652108220000|2022-05-09 14:57:00|13346.2|13334.2|13347.7|13335.7|13348.9|13336.9|13346.2|13334.2|14
1652108230000|2022-05-09 14:57:10|13346.7|13334.7|13340.2|13328.2|13346.7|13334.7|13340.2|13328.2|12
1652108240000|2022-05-09 14:57:20|13337.7|13325.7|13340.2|13328.2|13341.7|13329.7|13337.7|13325.7|18
1652108250000|2022-05-09 14:57:30|13339.2|13327.2|13335.2|13323.2|13339.2|13327.2|13335.2|13323.2|6
1652108260000|2022-05-09 14:57:40|13335|13323|13332.9|13320.9|13335.2|13323.2|13332.9|13320.9|5
1652108270000|2022-05-09 14:57:50|13332.5|13320.5|13338.9|13326.9|13338.9|13326.9|13328.2|13316.2|26
1652108280000|2022-05-09 14:58:00|13336.7|13324.7|13333.2|13321.2|13337.7|13325.7|13332.1|13320.1|11
1652108290000|2022-05-09 14:58:10|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|8
1652108300000|2022-05-09 14:58:20|13333.2|13321.2|13333.6|13321.6|13334.2|13322.2|13329.9|13317.9|16
1652108310000|2022-05-09 14:58:30|13333.4|13321.4|13298.9|13286.9|13333.6|13321.6|13298.9|13286.9|37
1652108320000|2022-05-09 14:58:40|13295.1|13283.1|13305.9|13293.9|13306.1|13294.1|13295.1|13283.1|22
1652108330000|2022-05-09 14:58:50|13317.7|13305.7|13321.4|13309.4|13323.4|13311.4|13313.4|13301.4|42
1652108340000|2022-05-09 14:59:00|13321.6|13309.6|13328.2|13316.2|13328.2|13316.2|13321.6|13309.6|3
1652108350000|2022-05-09 14:59:10|13327.2|13315.2|13329.7|13317.7|13330.7|13318.7|13327.2|13315.2|2
1652108360000|2022-05-09 14:59:20|13330.7|13318.7|13322.4|13310.4|13330.7|13318.7|13322.2|13310.2|12
1652108370000|2022-05-09 14:59:30|13322.2|13310.2|13323.2|13311.2|13323.2|13311.2|13318.6|13306.6|15
1652108380000|2022-05-09 14:59:40|13318.2|13306.2|13317.9|13305.9|13318.2|13306.2|13317.9|13305.9|10
1652108390000|2022-05-09 14:59:50|13317.7|13305.7|13311.1|13299.1|13317.7|13305.7|13311.1|13299.1|15
1652108400000|2022-05-09 15:00:00|13310.2|13298.2|13317.7|13305.7|13317.7|13305.7|13310.2|13298.2|13
1652108410000|2022-05-09 15:00:10|||||||||3
1652108420000|2022-05-09 15:00:20|13317.9|13305.9|13318.9|13306.9|13318.9|13306.9|13317.9|13305.9|4
1652108430000|2022-05-09 15:00:30|13324.2|13312.2|13325.2|13313.2|13325.2|13313.2|13324.2|13312.2|11
1652108450000|2022-05-09 15:00:50|13326.2|13314.2|13325.2|13313.2|13326.2|13314.2|13325.2|13313.2|5
1652108460000|2022-05-09 15:01:00|13324.2|13312.2|13335.4|13323.4|13335.7|13323.7|13324.2|13312.2|26
1652108470000|2022-05-09 15:01:10|13334.2|13322.2|13340.2|13328.2|13340.2|13328.2|13334.2|13322.2|24
1652108480000|2022-05-09 15:01:20|13337.7|13325.7|13337.7|13325.7|13339.4|13327.4|13337.7|13325.7|13
1652108490000|2022-05-09 15:01:30|13337.9|13325.9|13337.7|13325.7|13337.9|13325.9|13337.7|13325.7|14
1652108500000|2022-05-09 15:01:40|13338.2|13326.2|13339|13327|13340.2|13328.2|13338.2|13326.2|8
1652108510000|2022-05-09 15:01:50|13340.2|13328.2|13335.2|13323.2|13340.2|13328.2|13331.9|13319.9|15
1652108520000|2022-05-09 15:02:00|13334.2|13322.2|13332.9|13320.9|13334.2|13322.2|13332.9|13320.9|12
1652108530000|2022-05-09 15:02:10|13334.2|13322.2|13339.7|13327.7|13340|13328|13334.2|13322.2|5
1652108540000|2022-05-09 15:02:20|13339|13327|13339|13327|13340|13328|13339|13327|5
1652108550000|2022-05-09 15:02:30|13337.7|13325.7|13342.2|13330.2|13342.5|13330.5|13337.7|13325.7|12
1652108560000|2022-05-09 15:02:40|13341|13329|13340.5|13328.5|13343.5|13331.5|13339.7|13327.7|14
1652108570000|2022-05-09 15:02:50|13338|13326|13344.3|13332.3|13344.3|13332.3|13338|13326|10
1652108580000|2022-05-09 15:03:00|13345.5|13333.5|13341.8|13329.8|13345.5|13333.5|13341.8|13329.8|7
1652108590000|2022-05-09 15:03:10|13343|13331|13344.3|13332.3|13344.3|13332.3|13343|13331|12
1652108600000|2022-05-09 15:03:20|||||||||13
1652108610000|2022-05-09 15:03:30|13344.5|13332.5|13344.3|13332.3|13344.5|13332.5|13344.3|13332.3|2
1652108620000|2022-05-09 15:03:40|13345.5|13333.5|13341.8|13329.8|13345.5|13333.5|13341.8|13329.8|25
1652108630000|2022-05-09 15:03:50|13340.8|13328.8|13341.8|13329.8|13341.8|13329.8|13340.5|13328.5|1
1652108640000|2022-05-09 15:04:00|13340.8|13328.8|13340.3|13328.3|13344.8|13332.8|13340.3|13328.3|71
1652108650000|2022-05-09 15:04:10|13340|13328|13336.5|13324.5|13340|13328|13336.3|13324.3|11
1652108660000|2022-05-09 15:04:20|13336.3|13324.3|13336.8|13324.8|13336.8|13324.8|13336.3|13324.3|1
1652108670000|2022-05-09 15:04:30|13336.5|13324.5|13340.8|13328.8|13341.1|13329.1|13336.5|13324.5|7
1652108680000|2022-05-09 15:04:40|13341.1|13329.1|13340.8|13328.8|13341.1|13329.1|13340.8|13328.8|2
1652108690000|2022-05-09 15:04:50|13339.8|13327.8|13340.6|13328.6|13340.6|13328.6|13339.8|13327.8|69
1652108700000|2022-05-09 15:05:00|13338.6|13326.6|13334.9|13322.9|13338.6|13326.6|13334.7|13322.7|8
1652108710000|2022-05-09 15:05:10|13333.9|13321.9|13334.9|13322.9|13334.9|13322.9|13333.6|13321.6|34
1652108720000|2022-05-09 15:05:20|13335.1|13323.1|13334.9|13322.9|13335.1|13323.1|13334.9|13322.9|2
1652108740000|2022-05-09 15:05:40|13333.6|13321.6|13327.6|13315.6|13333.6|13321.6|13327.6|13315.6|12
1652108750000|2022-05-09 15:05:50|13326.6|13314.6|13326.1|13314.1|13327.6|13315.6|13326.1|13314.1|6
1652108760000|2022-05-09 15:06:00|13328.2|13316.2|13329.1|13317.1|13329.1|13317.1|13327.9|13315.9|6
1652108770000|2022-05-09 15:06:10|13328.1|13316.1|13332.9|13320.9|13332.9|13320.9|13327.9|13315.9|4
1652108790000|2022-05-09 15:06:30|13331.6|13319.6|13330.4|13318.4|13331.6|13319.6|13329.3|13317.3|16
1652108800000|2022-05-09 15:06:40|13331.8|13319.8|13332.9|13320.9|13332.9|13320.9|13331.8|13319.8|18
1652108810000|2022-05-09 15:06:50|13330.8|13318.8|13330.4|13318.4|13330.8|13318.8|13329.3|13317.3|17
1652108820000|2022-05-09 15:07:00|13331.4|13319.4|13336.6|13324.6|13336.6|13324.6|13331.4|13319.4|7
1652108830000|2022-05-09 15:07:10|||||||||2
1652108840000|2022-05-09 15:07:20|13334.1|13322.1|13335.4|13323.4|13339.3|13327.3|13334.1|13322.1|15
1652108850000|2022-05-09 15:07:30|13334.3|13322.3|13332.9|13320.9|13334.3|13322.3|13332.9|13320.9|0
1652108860000|2022-05-09 15:07:40|13333.1|13321.1|13335.8|13323.8|13337.1|13325.1|13333.1|13321.1|14
1652108870000|2022-05-09 15:07:50|13336.6|13324.6|13337.4|13325.4|13338.1|13326.1|13335.4|13323.4|50
1652108880000|2022-05-09 15:08:00|13335.4|13323.4|13333.1|13321.1|13337.9|13325.9|13333.1|13321.1|13
1652108890000|2022-05-09 15:08:10|13330.8|13318.8|13330.6|13318.6|13330.8|13318.8|13330.6|13318.6|1
1652108900000|2022-05-09 15:08:20|13330.8|13318.8|13329.6|13317.6|13330.8|13318.8|13329.6|13317.6|21
1652108910000|2022-05-09 15:08:30|13330.6|13318.6|13328.3|13316.3|13330.6|13318.6|13328.1|13316.1|5
1652108920000|2022-05-09 15:08:40|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|13327.1|13315.1|6
1652108930000|2022-05-09 15:08:50|13327.1|13315.1|13326.9|13314.9|13328.1|13316.1|13326.8|13314.8|2
1652108940000|2022-05-09 15:09:00|13324.6|13312.6|13323.6|13311.6|13325.6|13313.6|13323.3|13311.3|10
1652108950000|2022-05-09 15:09:10|13323.3|13311.3|13323.3|13311.3|13323.6|13311.6|13323.3|13311.3|12
1652108960000|2022-05-09 15:09:20|13323.6|13311.6|13323.3|13311.3|13323.6|13311.6|13323.3|13311.3|7
1652108970000|2022-05-09 15:09:30|13323.6|13311.6|13323.3|13311.3|13323.6|13311.6|13323.3|13311.3|27
1652108980000|2022-05-09 15:09:40|13323.6|13311.6|13323.3|13311.3|13323.6|13311.6|13323.3|13311.3|3
1652108990000|2022-05-09 15:09:50|13322.1|13310.1|13323.3|13311.3|13323.3|13311.3|13322.1|13310.1|8
1652109000000|2022-05-09 15:10:00|13323.1|13311.1|13330.8|13318.8|13330.8|13318.8|13323.1|13311.1|22
1652109010000|2022-05-09 15:10:10|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|2
1652109020000|2022-05-09 15:10:20|13330.8|13318.8|13330.6|13318.6|13330.8|13318.8|13330.6|13318.6|2
1652109030000|2022-05-09 15:10:30|||||||||5
1652109040000|2022-05-09 15:10:40|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|6
1652109050000|2022-05-09 15:10:50|||||||||3
1652109060000|2022-05-09 15:11:00|13331.9|13319.9|13340.8|13328.8|13340.8|13328.8|13331.9|13319.9|23
1652109070000|2022-05-09 15:11:10|13341.9|13329.9|13341.9|13329.9|13341.9|13329.9|13341.9|13329.9|2
1652109080000|2022-05-09 15:11:20|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|10
1652109090000|2022-05-09 15:11:30|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|6
1652109100000|2022-05-09 15:11:40|13342.4|13330.4|13338.9|13326.9|13342.4|13330.4|13338.6|13326.6|11
1652109110000|2022-05-09 15:11:50|13338.6|13326.6|13331.9|13319.9|13338.6|13326.6|13329.4|13317.4|9
1652109120000|2022-05-09 15:12:00|13332.9|13320.9|13339.4|13327.4|13339.4|13327.4|13332.9|13320.9|5
1652109130000|2022-05-09 15:12:10|||||||||1
1652109140000|2022-05-09 15:12:20|||||||||1
1652109150000|2022-05-09 15:12:30|13341.6|13329.6|13352.6|13340.6|13352.6|13340.6|13341.6|13329.6|129
1652109160000|2022-05-09 15:12:40|13353.7|13341.7|13352.4|13340.4|13353.7|13341.7|13352.4|13340.4|12
1652109170000|2022-05-09 15:12:50|13352.6|13340.6|13353.7|13341.7|13353.7|13341.7|13352.6|13340.6|2
1652109180000|2022-05-09 15:13:00|13353.4|13341.4|13353.7|13341.7|13353.7|13341.7|13353.4|13341.4|3
1652109190000|2022-05-09 15:13:10|||||||||1
1652109200000|2022-05-09 15:13:20|13358.9|13346.9|13368.8|13356.8|13370.1|13358.1|13358.9|13346.9|24
1652109210000|2022-05-09 15:13:30|13367.8|13355.8|13359.1|13347.1|13368.3|13356.3|13359.1|13347.1|19
1652109220000|2022-05-09 15:13:40|13360.5|13348.5|13362.3|13350.3|13365.5|13353.5|13360.5|13348.5|20
1652109230000|2022-05-09 15:13:50|13361.2|13349.2|13357.7|13345.7|13362.7|13350.7|13357.7|13345.7|8
1652109240000|2022-05-09 15:14:00|13357.5|13345.5|13360|13348|13361|13349|13356|13344|13
1652109250000|2022-05-09 15:14:10|13359.8|13347.8|13356|13344|13359.8|13347.8|13356|13344|1
1652109260000|2022-05-09 15:14:20|13352.7|13340.7|13356|13344|13356|13344|13352.7|13340.7|21
1652109280000|2022-05-09 15:14:40|13355.8|13343.8|13351|13339|13359.1|13347.1|13351|13339|33
1652109290000|2022-05-09 15:14:50|13347.3|13335.3|13345.2|13333.2|13347.3|13335.3|13344.8|13332.8|8
1652109300000|2022-05-09 15:15:00|13345|13333|13337.7|13325.7|13345|13333|13337.7|13325.7|19
1652109310000|2022-05-09 15:15:10|13339.8|13327.8|13337.3|13325.3|13339.8|13327.8|13337.3|13325.3|1
1652109320000|2022-05-09 15:15:20|13334|13322|13337.3|13325.3|13341|13329|13332.3|13320.3|45
1652109330000|2022-05-09 15:15:30|13334.8|13322.8|13332.5|13320.5|13334.8|13322.8|13332.5|13320.5|10
1652109340000|2022-05-09 15:15:40|13333.5|13321.5|13332.3|13320.3|13333.5|13321.5|13331.2|13319.2|13
1652109350000|2022-05-09 15:15:50|13331.2|13319.2|13332.3|13320.3|13332.3|13320.3|13331.2|13319.2|2
1652109360000|2022-05-09 15:16:00|13333.3|13321.3|13332.3|13320.3|13333.5|13321.5|13331.2|13319.2|13
1652109370000|2022-05-09 15:16:10|13329.8|13317.8|13329.8|13317.8|13331|13319|13328|13316|13
1652109380000|2022-05-09 15:16:20|13329.5|13317.5|13328|13316|13329.5|13317.5|13328|13316|4
1652109390000|2022-05-09 15:16:30|13327.8|13315.8|13326.8|13314.8|13327.8|13315.8|13326.8|13314.8|5
1652109400000|2022-05-09 15:16:40|13333|13321|13331.8|13319.8|13334.3|13322.3|13331.8|13319.8|9
1652109410000|2022-05-09 15:16:50|13332|13320|13328.3|13316.3|13332|13320|13328.3|13316.3|5
1652109420000|2022-05-09 15:17:00|13329.3|13317.3|13333|13321|13335.5|13323.5|13329.3|13317.3|21
1652109430000|2022-05-09 15:17:10|13332|13320|13332|13320|13332|13320|13331.6|13319.6|2
1652109440000|2022-05-09 15:17:20|||||||||7
1652109450000|2022-05-09 15:17:30|13335.5|13323.5|13331.8|13319.8|13335.5|13323.5|13331.8|13319.8|12
1652109460000|2022-05-09 15:17:40|13330.8|13318.8|13327.3|13315.3|13330.8|13318.8|13327.3|13315.3|4
1652109470000|2022-05-09 15:17:50|13327|13315|13325.5|13313.5|13327|13315|13325.5|13313.5|4
1652109480000|2022-05-09 15:18:00|13322.8|13310.8|13319.1|13307.1|13323|13311|13319.1|13307.1|47
1652109490000|2022-05-09 15:18:10|13318|13306|13319.3|13307.3|13322.6|13310.6|13318|13306|16
1652109500000|2022-05-09 15:18:20|13318|13306|13315.8|13303.8|13318.3|13306.3|13315.8|13303.8|3
1652109510000|2022-05-09 15:18:30|13315.5|13303.5|13315.1|13303.1|13315.5|13303.5|13311.8|13299.8|22
1652109520000|2022-05-09 15:18:40|13314.1|13302.1|13311.6|13299.6|13314.1|13302.1|13310.3|13298.3|19
1652109530000|2022-05-09 15:18:50|13311.8|13299.8|13314.3|13302.3|13314.3|13302.3|13311.8|13299.8|9
1652109540000|2022-05-09 15:19:00|13315.3|13303.3|13318.8|13306.8|13318.8|13306.8|13315.3|13303.3|5
1652109550000|2022-05-09 15:19:10|13325.1|13313.1|13331.3|13319.3|13331.3|13319.3|13325.1|13313.1|43
1652109560000|2022-05-09 15:19:20|13331.6|13319.6|13332.3|13320.3|13332.6|13320.6|13331.6|13319.6|2
1652109570000|2022-05-09 15:19:30|13333.6|13321.6|13333.4|13321.4|13333.6|13321.6|13333.4|13321.4|2
1652109580000|2022-05-09 15:19:40|13334.6|13322.6|13328.4|13316.4|13334.6|13322.6|13328.4|13316.4|16
1652109590000|2022-05-09 15:19:50|13330.4|13318.4|13329.8|13317.8|13333.4|13321.4|13329.8|13317.8|11
1652109600000|2022-05-09 15:20:00|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|19
1652109610000|2022-05-09 15:20:10|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|0
1652109620000|2022-05-09 15:20:20|||||||||6
1652109630000|2022-05-09 15:20:30|||||||||1
1652109640000|2022-05-09 15:20:40|13325.6|13313.6|13326.3|13314.3|13326.3|13314.3|13324.3|13312.3|42
1652109650000|2022-05-09 15:20:50|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|8
1652109660000|2022-05-09 15:21:00|13327.6|13315.6|13328.6|13316.6|13328.6|13316.6|13327.6|13315.6|8
1652109680000|2022-05-09 15:21:20|13327.6|13315.6|13327.6|13315.6|13328.6|13316.6|13327.6|13315.6|6
1652109690000|2022-05-09 15:21:30|13328.6|13316.6|13329.6|13317.6|13329.6|13317.6|13328.6|13316.6|6
1652109700000|2022-05-09 15:21:40|13328.6|13316.6|13327.6|13315.6|13328.6|13316.6|13327.6|13315.6|7
1652109710000|2022-05-09 15:21:50|13326.3|13314.3|13326.6|13314.6|13326.6|13314.6|13323.8|13311.8|19
1652109720000|2022-05-09 15:22:00|13327.6|13315.6|13327.8|13315.8|13327.8|13315.8|13327.6|13315.6|4
1652109730000|2022-05-09 15:22:10|||||||||3
1652109740000|2022-05-09 15:22:20|13327.6|13315.6|13327.8|13315.8|13327.8|13315.8|13327.6|13315.6|8
1652109750000|2022-05-09 15:22:30|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|1
1652109760000|2022-05-09 15:22:40|||||||||3
1652109770000|2022-05-09 15:22:50|||||||||2
1652109780000|2022-05-09 15:23:00|13326.3|13314.3|13327.6|13315.6|13327.6|13315.6|13326.3|13314.3|8
1652109790000|2022-05-09 15:23:10|13332.6|13320.6|13332.4|13320.4|13332.6|13320.6|13332.4|13320.4|1
1652109800000|2022-05-09 15:23:20|13332.6|13320.6|13336.3|13324.3|13337.6|13325.6|13332.6|13320.6|9
1652109810000|2022-05-09 15:23:30|13337.4|13325.4|13333.4|13321.4|13337.4|13325.4|13332.4|13320.4|4
1652109820000|2022-05-09 15:23:40|13334.9|13322.9|13328.6|13316.6|13335.9|13323.9|13327.6|13315.6|14
1652109830000|2022-05-09 15:23:50|13328.8|13316.8|13322.4|13310.4|13328.8|13316.8|13322.4|13310.4|14
1652109840000|2022-05-09 15:24:00|13320.3|13308.3|13317.4|13305.4|13320.3|13308.3|13317.4|13305.4|4
1652109850000|2022-05-09 15:24:10|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|3
1652109860000|2022-05-09 15:24:20|13315.1|13303.1|13316.1|13304.1|13316.1|13304.1|13315.1|13303.1|2
1652109870000|2022-05-09 15:24:30|13315.1|13303.1|13316.1|13304.1|13316.1|13304.1|13315.1|13303.1|3
1652109880000|2022-05-09 15:24:40|13318.4|13306.4|13314.6|13302.6|13318.4|13306.4|13314.6|13302.6|11
1652109890000|2022-05-09 15:24:50|||||||||1
1652109900000|2022-05-09 15:25:00|||||||||4
1652109910000|2022-05-09 15:25:10|||||||||7
1652109920000|2022-05-09 15:25:20|||||||||1
1652109930000|2022-05-09 15:25:30|||||||||1
1652109940000|2022-05-09 15:25:40|||||||||3
1652109950000|2022-05-09 15:25:50|13317.4|13305.4|13315.9|13303.9|13317.4|13305.4|13315.9|13303.9|5
1652109960000|2022-05-09 15:26:00|13314.9|13302.9|13314.6|13302.6|13317.1|13305.1|13314.6|13302.6|10
1652109970000|2022-05-09 15:26:10|||||||||3
1652109980000|2022-05-09 15:26:20|13312.1|13300.1|13307.4|13295.4|13312.1|13300.1|13307.4|13295.4|22
1652109990000|2022-05-09 15:26:30|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13307.4|13295.4|6
1652110000000|2022-05-09 15:26:40|13313.6|13301.6|13313.4|13301.4|13313.6|13301.6|13313.4|13301.4|10
1652110010000|2022-05-09 15:26:50|13313.6|13301.6|13314.4|13302.4|13314.6|13302.6|13312.4|13300.4|20
1652110020000|2022-05-09 15:27:00|13314.6|13302.6|13317.9|13305.9|13320.4|13308.4|13314.6|13302.6|7
1652110030000|2022-05-09 15:27:10|13318.4|13306.4|13319.4|13307.4|13319.4|13307.4|13318.4|13306.4|1
1652110040000|2022-05-09 15:27:20|13318.1|13306.1|13319.4|13307.4|13319.4|13307.4|13318.1|13306.1|5
1652110050000|2022-05-09 15:27:30|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|4
1652110060000|2022-05-09 15:27:40|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|2
1652110070000|2022-05-09 15:27:50|||||||||5
1652110080000|2022-05-09 15:28:00|13318.9|13306.9|13321.7|13309.7|13321.7|13309.7|13318.9|13306.9|17
1652110090000|2022-05-09 15:28:10|13323.7|13311.7|13327.2|13315.2|13327.2|13315.2|13323.7|13311.7|117
1652110100000|2022-05-09 15:28:20|13328.2|13316.2|13329|13317|13329|13317|13327|13315|10
1652110110000|2022-05-09 15:28:30|13328|13316|13324.2|13312.2|13328|13316|13322|13310|34
1652110120000|2022-05-09 15:28:40|13322.2|13310.2|13323|13311|13323.2|13311.2|13322|13310|11
1652110130000|2022-05-09 15:28:50|13329|13317|13332.8|13320.8|13333|13321|13328.3|13316.3|108
1652110140000|2022-05-09 15:29:00|13331.6|13319.6|13332.3|13320.3|13332.6|13320.6|13328|13316|10
1652110150000|2022-05-09 15:29:10|13333.4|13321.4|13332.1|13320.1|13333.4|13321.4|13332.1|13320.1|17
1652110160000|2022-05-09 15:29:20|13331.1|13319.1|13331.9|13319.9|13331.9|13319.9|13326.6|13314.6|46
1652110170000|2022-05-09 15:29:30|13333.1|13321.1|13324.8|13312.8|13333.4|13321.4|13324.8|13312.8|16
1652110180000|2022-05-09 15:29:40|||||||||9
1652110190000|2022-05-09 15:29:50|13323.4|13311.4|13320.6|13308.6|13323.4|13311.4|13320.6|13308.6|4
1652110200000|2022-05-09 15:30:00|13324.8|13312.8|13329.6|13317.6|13329.6|13317.6|13324.6|13312.6|31
1652110210000|2022-05-09 15:30:10|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|2
1652110220000|2022-05-09 15:30:20|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|1
1652110230000|2022-05-09 15:30:30|13329.4|13317.4|13326.9|13314.9|13329.4|13317.4|13326.9|13314.9|9
1652110240000|2022-05-09 15:30:40|13324.6|13312.6|13323.1|13311.1|13326.6|13314.6|13321.9|13309.9|7
1652110250000|2022-05-09 15:30:50|13322.9|13310.9|13320.9|13308.9|13322.9|13310.9|13320.9|13308.9|2
1652110260000|2022-05-09 15:31:00|13319.4|13307.4|13320.6|13308.6|13320.6|13308.6|13318.6|13306.6|8
1652110270000|2022-05-09 15:31:10|13313.4|13301.4|13314.6|13302.6|13314.6|13302.6|13313.4|13301.4|11
1652110280000|2022-05-09 15:31:20|13314.4|13302.4|13320.6|13308.6|13320.6|13308.6|13313.1|13301.1|12
1652110290000|2022-05-09 15:31:30|13319.6|13307.6|13316.2|13304.2|13319.6|13307.6|13316.2|13304.2|30
1652110300000|2022-05-09 15:31:40|13318.9|13306.9|13319.1|13307.1|13319.1|13307.1|13318.9|13306.9|15
1652110310000|2022-05-09 15:31:50|13318.7|13306.7|13317.4|13305.4|13318.7|13306.7|13317.4|13305.4|4
1652110320000|2022-05-09 15:32:00|13318.4|13306.4|13332.4|13320.4|13332.4|13320.4|13318.4|13306.4|25
1652110330000|2022-05-09 15:32:10|13332.7|13320.7|13328.4|13316.4|13338.4|13326.4|13328.4|13316.4|100
1652110340000|2022-05-09 15:32:20|13327.2|13315.2|13328.2|13316.2|13328.2|13316.2|13327.2|13315.2|9
1652110350000|2022-05-09 15:32:30|||||||||1
1652110360000|2022-05-09 15:32:40|13328|13316|13328|13316|13328|13316|13328|13316|120
1652110370000|2022-05-09 15:32:50|13326.9|13314.9|13326.7|13314.7|13326.9|13314.9|13326.7|13314.7|3
1652110380000|2022-05-09 15:33:00|13324.2|13312.2|13318.2|13306.2|13324.2|13312.2|13317.2|13305.2|39
1652110390000|2022-05-09 15:33:10|||||||||6
1652110400000|2022-05-09 15:33:20|13317.2|13305.2|13317|13305|13317.2|13305.2|13317|13305|1
1652110410000|2022-05-09 15:33:30|||||||||4
1652110420000|2022-05-09 15:33:40|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|10
1652110430000|2022-05-09 15:33:50|13315.7|13303.7|13314.5|13302.5|13315.7|13303.7|13314.5|13302.5|2
1652110440000|2022-05-09 15:34:00|13316.5|13304.5|13317|13305|13317|13305|13316.5|13304.5|12
1652110450000|2022-05-09 15:34:10|||||||||1
1652110460000|2022-05-09 15:34:20|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|13317|13305|3
1652110470000|2022-05-09 15:34:30|13317|13305|13317.2|13305.2|13317.2|13305.2|13317|13305|0
1652110480000|2022-05-09 15:34:40|13317|13305|13315.9|13303.9|13317.2|13305.2|13314.9|13302.9|13
1652110490000|2022-05-09 15:34:50|||||||||4
1652110500000|2022-05-09 15:35:00|13316.2|13304.2|13320.2|13308.2|13323.7|13311.7|13315.9|13303.9|27
1652110510000|2022-05-09 15:35:10|13322.4|13310.4|13324.9|13312.9|13324.9|13312.9|13322.4|13310.4|6
1652110520000|2022-05-09 15:35:20|13324.7|13312.7|13328.7|13316.7|13329.9|13317.9|13324.7|13312.7|10
1652110530000|2022-05-09 15:35:30|13327.4|13315.4|13326.2|13314.2|13327.4|13315.4|13326.2|13314.2|46
1652110540000|2022-05-09 15:35:40|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|3
1652110550000|2022-05-09 15:35:50|13328.7|13316.7|13328.7|13316.7|13328.9|13316.9|13328.7|13316.7|14
1652110560000|2022-05-09 15:36:00|13329.7|13317.7|13329.9|13317.9|13329.9|13317.9|13329.7|13317.7|4
1652110570000|2022-05-09 15:36:10|13328.7|13316.7|13327.4|13315.4|13328.7|13316.7|13327.4|13315.4|4
1652110580000|2022-05-09 15:36:20|13326.2|13314.2|13326.2|13314.2|13326.2|13314.2|13326.2|13314.2|6
1652110590000|2022-05-09 15:36:30|13329.9|13317.9|13334.9|13322.9|13334.9|13322.9|13329.9|13317.9|24
1652110600000|2022-05-09 15:36:40|13332.4|13320.4|13340.2|13328.2|13340.2|13328.2|13332.4|13320.4|13
1652110610000|2022-05-09 15:36:50|||||||||1
1652110620000|2022-05-09 15:37:00|13341.2|13329.2|13354.9|13342.9|13355.9|13343.9|13341.2|13329.2|30
1652110630000|2022-05-09 15:37:10|13355.9|13343.9|13358.4|13346.4|13358.4|13346.4|13355.9|13343.9|1
1652110640000|2022-05-09 15:37:20|13358.2|13346.2|13353.9|13341.9|13358.2|13346.2|13353.9|13341.9|40
1652110650000|2022-05-09 15:37:30|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|13352.9|13340.9|6
1652110660000|2022-05-09 15:37:40|13352.7|13340.7|13347.9|13335.9|13352.7|13340.7|13347.9|13335.9|18
1652110670000|2022-05-09 15:37:50|13346.9|13334.9|13350.4|13338.4|13350.4|13338.4|13346.7|13334.7|4
1652110680000|2022-05-09 15:38:00|13349.4|13337.4|13350.4|13338.4|13350.4|13338.4|13349.2|13337.2|4
1652110690000|2022-05-09 15:38:10|13352.9|13340.9|13358.6|13346.6|13360.6|13348.6|13352.9|13340.9|40
1652110700000|2022-05-09 15:38:20|13358.8|13346.8|13359.6|13347.6|13359.6|13347.6|13358.8|13346.8|14
1652110710000|2022-05-09 15:38:30|13357.1|13345.1|13356.6|13344.6|13357.1|13345.1|13356.6|13344.6|24
1652110720000|2022-05-09 15:38:40|13356.3|13344.3|13357.6|13345.6|13357.6|13345.6|13356.3|13344.3|5
1652110730000|2022-05-09 15:38:50|13358.6|13346.6|13357.6|13345.6|13358.6|13346.6|13357.6|13345.6|3
1652110740000|2022-05-09 15:39:00|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|13357.4|13345.4|2
1652110750000|2022-05-09 15:39:10|13359.4|13347.4|13364.6|13352.6|13365.6|13353.6|13359.4|13347.4|33
1652110760000|2022-05-09 15:39:20|13364.4|13352.4|13363.1|13351.1|13364.4|13352.4|13363.1|13351.1|6
1652110770000|2022-05-09 15:39:30|13364.6|13352.6|13360.9|13348.9|13364.6|13352.6|13360.9|13348.9|9
1652110780000|2022-05-09 15:39:40|13361.1|13349.1|13364.6|13352.6|13364.6|13352.6|13361.1|13349.1|4
1652110790000|2022-05-09 15:39:50|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|6
1652110800000|2022-05-09 15:40:00|13364.6|13352.6|13363.6|13351.6|13364.6|13352.6|13363.6|13351.6|39
1652110810000|2022-05-09 15:40:10|13359.6|13347.6|13355.6|13343.6|13359.6|13347.6|13355.6|13343.6|9
1652110820000|2022-05-09 15:40:20|||||||||2
1652110830000|2022-05-09 15:40:30|13357.1|13345.1|13365.3|13353.3|13365.3|13353.3|13357.1|13345.1|2
1652110840000|2022-05-09 15:40:40|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|8
1652110850000|2022-05-09 15:40:50|13365.3|13353.3|13365.6|13353.6|13365.6|13353.6|13365.3|13353.3|6
1652110860000|2022-05-09 15:41:00|13365.8|13353.8|13375.8|13363.8|13375.8|13363.8|13365.8|13353.8|33
1652110870000|2022-05-09 15:41:10|13375.6|13363.6|13376.3|13364.3|13378.1|13366.1|13373.8|13361.8|10
1652110880000|2022-05-09 15:41:20|13376.5|13364.5|13374|13362|13379|13367|13374|13362|22
1652110890000|2022-05-09 15:41:30|13372.8|13360.8|13371.5|13359.5|13372.8|13360.8|13370.3|13358.3|7
1652110900000|2022-05-09 15:41:40|13370.5|13358.5|13371.5|13359.5|13371.5|13359.5|13370.5|13358.5|3
1652110910000|2022-05-09 15:41:50|13372.5|13360.5|13372.8|13360.8|13372.8|13360.8|13372.5|13360.5|7
1652110920000|2022-05-09 15:42:00|13376.5|13364.5|13370|13358|13377|13365|13370|13358|19
1652110930000|2022-05-09 15:42:10|13369.7|13357.7|13368|13356|13369.7|13357.7|13367.2|13355.2|9
1652110940000|2022-05-09 15:42:20|13367.8|13355.8|13367.5|13355.5|13367.8|13355.8|13365.5|13353.5|8
1652110950000|2022-05-09 15:42:30|13370|13358|13373|13361|13373|13361|13368|13356|15
1652110960000|2022-05-09 15:42:40|13372.8|13360.8|13372.3|13360.3|13373.3|13361.3|13370.3|13358.3|16
1652110970000|2022-05-09 15:42:50|13372.5|13360.5|13373.5|13361.5|13373.5|13361.5|13372.3|13360.3|3
1652110980000|2022-05-09 15:43:00|13374.8|13362.8|13372.5|13360.5|13377.5|13365.5|13372.5|13360.5|11
1652110990000|2022-05-09 15:43:10|||||||||13
1652111000000|2022-05-09 15:43:20|13376|13364|13374|13362|13376|13364|13374|13362|8
1652111010000|2022-05-09 15:43:30|13375|13363|13377.1|13365.1|13377.3|13365.3|13375|13363|6
1652111020000|2022-05-09 15:43:40|13380.8|13368.8|13381.5|13369.5|13382.5|13370.5|13380.8|13368.8|21
1652111030000|2022-05-09 15:43:50|13382.5|13370.5|13379.3|13367.3|13382.8|13370.8|13377.8|13365.8|24
1652111040000|2022-05-09 15:44:00|13380.5|13368.5|13379.5|13367.5|13380.5|13368.5|13378.2|13366.2|15
1652111050000|2022-05-09 15:44:10|13378.5|13366.5|13378.2|13366.2|13379.5|13367.5|13373.5|13361.5|46
1652111060000|2022-05-09 15:44:20|13379.5|13367.5|13383|13371|13383|13371|13378.5|13366.5|18
1652111070000|2022-05-09 15:44:30|13388.5|13376.5|13393.2|13381.2|13394.7|13382.7|13388.5|13376.5|57
1652111080000|2022-05-09 15:44:40|13393.4|13381.4|13389.8|13377.8|13393.4|13381.4|13389.6|13377.6|57
1652111090000|2022-05-09 15:44:50|13390.8|13378.8|13384.4|13372.4|13391.1|13379.1|13384.1|13372.1|12
1652111100000|2022-05-09 15:45:00|13385.4|13373.4|13401.5|13389.5|13401.5|13389.5|13385.4|13373.4|52
1652111110000|2022-05-09 15:45:10|13399|13387|13418|13398|13418|13398|13396.9|13384.9|13
1652111120000|2022-05-09 15:45:20|13419|13407|13414.3|13402.3|13419|13407|13410.3|13398.3|45
1652111130000|2022-05-09 15:45:30|13412.2|13400.2|13409|13397|13412.8|13400.8|13408|13396|25
1652111140000|2022-05-09 15:45:40|13411.1|13399.1|13406.1|13394.1|13411.1|13399.1|13401.5|13389.5|11
1652111150000|2022-05-09 15:45:50|13400.3|13388.3|13401.1|13389.1|13401.3|13389.3|13396.5|13384.5|9
1652111160000|2022-05-09 15:46:00|13402.1|13390.1|13405.3|13393.3|13405.3|13393.3|13402.1|13390.1|7
1652111170000|2022-05-09 15:46:10|||||||||4
1652111180000|2022-05-09 15:46:20|13406.3|13394.3|13417|13405|13417|13405|13406.3|13394.3|16
1652111190000|2022-05-09 15:46:30|13418.2|13406.2|13406.2|13394.2|13418.5|13406.5|13406.2|13394.2|30
1652111200000|2022-05-09 15:46:40|13405.2|13393.2|13405|13393|13406.2|13394.2|13403.7|13391.7|7
1652111210000|2022-05-09 15:46:50|13403.7|13391.7|13406|13394|13406|13394|13403.7|13391.7|12
1652111220000|2022-05-09 15:47:00|13406.2|13394.2|13407.5|13395.5|13408.5|13396.5|13406.2|13394.2|8
1652111230000|2022-05-09 15:47:10|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|1
1652111240000|2022-05-09 15:47:20|13407.5|13395.5|13407.5|13395.5|13407.5|13395.5|13407.5|13395.5|5
1652111250000|2022-05-09 15:47:30|13407.7|13395.7|13407.7|13395.7|13407.9|13395.9|13407.7|13395.7|7
1652111260000|2022-05-09 15:47:40|13407.9|13395.9|13407.9|13395.9|13407.9|13395.9|13407.9|13395.9|5
1652111270000|2022-05-09 15:47:50|||||||||1
1652111280000|2022-05-09 15:48:00|13407.7|13395.7|13405.9|13393.9|13408.2|13396.2|13405.9|13393.9|11
1652111290000|2022-05-09 15:48:10|13407.9|13395.9|13407.9|13395.9|13408.2|13396.2|13407.7|13395.7|9
1652111300000|2022-05-09 15:48:20|13407.7|13395.7|13412.7|13400.7|13412.9|13400.9|13407.7|13395.7|11
1652111310000|2022-05-09 15:48:30|13409.7|13397.7|13407.9|13395.9|13409.7|13397.7|13407.9|13395.9|8
1652111320000|2022-05-09 15:48:40|13405.9|13393.9|13405.9|13393.9|13405.9|13393.9|13405.9|13393.9|3
1652111330000|2022-05-09 15:48:50|13405.7|13393.7|13405.9|13393.9|13405.9|13393.9|13405.7|13393.7|1
1652111340000|2022-05-09 15:49:00|13407.2|13395.2|13406.7|13394.7|13407.2|13395.2|13406.7|13394.7|5
1652111350000|2022-05-09 15:49:10|13405.4|13393.4|13405.4|13393.4|13405.4|13393.4|13405.4|13393.4|3
1652111360000|2022-05-09 15:49:20|13401.9|13389.9|13401.7|13389.7|13401.9|13389.9|13401.7|13389.7|4
1652111370000|2022-05-09 15:49:30|13401.9|13389.9|13405.7|13393.7|13405.7|13393.7|13401.9|13389.9|3
1652111380000|2022-05-09 15:49:40|||||||||5
1652111390000|2022-05-09 15:49:50|13405.4|13393.4|13405.7|13393.7|13405.7|13393.7|13405.4|13393.4|2
1652111400000|2022-05-09 15:50:00|13399.9|13387.9|13403.4|13391.4|13403.4|13391.4|13397.6|13385.6|64
1652111410000|2022-05-09 15:50:10|13402.4|13390.4|13403.4|13391.4|13403.4|13391.4|13402.2|13390.2|1
1652111420000|2022-05-09 15:50:20|||||||||6
1652111430000|2022-05-09 15:50:30|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|10
1652111440000|2022-05-09 15:50:40|13403.4|13391.4|13403.4|13391.4|13403.4|13391.4|13402.4|13390.4|17
1652111450000|2022-05-09 15:50:50|13402.4|13390.4|13403.4|13391.4|13403.4|13391.4|13402.2|13390.2|6
1652111460000|2022-05-09 15:51:00|13402.4|13390.4|13402.6|13390.6|13403.7|13391.7|13402.4|13390.4|10
1652111470000|2022-05-09 15:51:10|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13402.6|13390.6|12
1652111480000|2022-05-09 15:51:20|13401.2|13389.2|13400.9|13388.9|13401.2|13389.2|13400.9|13388.9|7
1652111490000|2022-05-09 15:51:30|||||||||3
1652111500000|2022-05-09 15:51:40|13399.9|13387.9|13400.9|13388.9|13400.9|13388.9|13399.9|13387.9|3
1652111510000|2022-05-09 15:51:50|13399.9|13387.9|13398.7|13386.7|13399.9|13387.9|13397.4|13385.4|8
1652111520000|2022-05-09 15:52:00|13399.7|13387.7|13402.2|13390.2|13402.2|13390.2|13399.7|13387.7|6
1652111530000|2022-05-09 15:52:10|||||||||5
1652111540000|2022-05-09 15:52:20|13400.9|13388.9|13401.7|13389.7|13402.2|13390.2|13400.9|13388.9|22
1652111550000|2022-05-09 15:52:30|13404.2|13392.2|13394.2|13382.2|13404.2|13392.2|13394.2|13382.2|48
1652111560000|2022-05-09 15:52:40|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|13391.9|13379.9|10
1652111570000|2022-05-09 15:52:50|||||||||3
1652111580000|2022-05-09 15:53:00|13394.2|13382.2|13394.7|13382.7|13394.9|13382.9|13394.2|13382.2|6
1652111590000|2022-05-09 15:53:10|13394.9|13382.9|13392.2|13380.2|13394.9|13382.9|13392.2|13380.2|6
1652111600000|2022-05-09 15:53:20|13390.9|13378.9|13391.2|13379.2|13391.2|13379.2|13389.9|13377.9|12
1652111610000|2022-05-09 15:53:30|13391.4|13379.4|13392.2|13380.2|13392.4|13380.4|13390.9|13378.9|6
1652111620000|2022-05-09 15:53:40|13392.4|13380.4|13397.7|13385.7|13397.7|13385.7|13392.2|13380.2|29
1652111630000|2022-05-09 15:53:50|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.7|13382.7|12
1652111640000|2022-05-09 15:54:00|13394.7|13382.7|13394.4|13382.4|13394.7|13382.7|13393|13381|17
1652111650000|2022-05-09 15:54:10|13394.7|13382.7|13395.9|13383.9|13395.9|13383.9|13394.7|13382.7|18
1652111660000|2022-05-09 15:54:20|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|1
1652111670000|2022-05-09 15:54:30|13395.2|13383.2|13394.7|13382.7|13395.9|13383.9|13394.7|13382.7|14
1652111680000|2022-05-09 15:54:40|13394.9|13382.9|13396.9|13384.9|13396.9|13384.9|13394.9|13382.9|13
1652111690000|2022-05-09 15:54:50|||||||||5
1652111700000|2022-05-09 15:55:00|13397.2|13385.2|13399.2|13387.2|13399.2|13387.2|13397.2|13385.2|3
1652111710000|2022-05-09 15:55:10|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|10
1652111720000|2022-05-09 15:55:20|13399.2|13387.2|13399.4|13387.4|13399.4|13387.4|13399.2|13387.2|5
1652111730000|2022-05-09 15:55:30|||||||||1
1652111740000|2022-05-09 15:55:40|||||||||2
1652111750000|2022-05-09 15:55:50|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|4
1652111760000|2022-05-09 15:56:00|13400.2|13388.2|13404.7|13392.7|13404.7|13392.7|13400.2|13388.2|4
1652111770000|2022-05-09 15:56:10|||||||||10
1652111780000|2022-05-09 15:56:20|||||||||2
1652111790000|2022-05-09 15:56:30|13404.4|13392.4|13404.2|13392.2|13404.4|13392.4|13401.9|13389.9|23
1652111800000|2022-05-09 15:56:40|||||||||1
1652111810000|2022-05-09 15:56:50|13401.7|13389.7|13401.7|13389.7|13401.7|13389.7|13401.7|13389.7|6
1652111820000|2022-05-09 15:57:00|||||||||1
1652111830000|2022-05-09 15:57:10|13402.2|13390.2|13406.7|13394.7|13406.7|13394.7|13402.2|13390.2|21
1652111840000|2022-05-09 15:57:20|||||||||4
1652111850000|2022-05-09 15:57:30|13406.5|13394.5|13405.5|13393.5|13406.5|13394.5|13405.5|13393.5|9
1652111860000|2022-05-09 15:57:40|13406.7|13394.7|13405.7|13393.7|13406.7|13394.7|13405.7|13393.7|12
1652111870000|2022-05-09 15:57:50|13406.7|13394.7|13402.4|13390.4|13406.7|13394.7|13402.4|13390.4|6
1652111880000|2022-05-09 15:58:00|13402.2|13390.2|13397.7|13385.7|13402.2|13390.2|13397.7|13385.7|7
1652111890000|2022-05-09 15:58:10|13397.9|13385.9|13400.2|13388.2|13400.2|13388.2|13397.7|13385.7|4
1652111900000|2022-05-09 15:58:20|13399.9|13387.9|13397.7|13385.7|13399.9|13387.9|13397.7|13385.7|13
1652111910000|2022-05-09 15:58:30|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|5
1652111920000|2022-05-09 15:58:40|13399.9|13387.9|13402.2|13390.2|13402.2|13390.2|13399.9|13387.9|13
1652111930000|2022-05-09 15:58:50|13400.9|13388.9|13399.7|13387.7|13402.2|13390.2|13399.7|13387.7|9
1652111940000|2022-05-09 15:59:00|13404.2|13392.2|13404.2|13392.2|13404.2|13392.2|13403|13391|10
1652111950000|2022-05-09 15:59:10|13402|13390|13403|13391|13404.2|13392.2|13402|13390|19
1652111960000|2022-05-09 15:59:20|13404|13392|13404.2|13392.2|13404.2|13392.2|13402|13390|7
1652111970000|2022-05-09 15:59:30|13404.5|13392.5|13406.7|13394.7|13406.7|13394.7|13404.5|13392.5|14
1652111980000|2022-05-09 15:59:40|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|17
1652111990000|2022-05-09 15:59:50|13406.7|13394.7|13406.7|13394.7|13406.7|13394.7|13406.7|13394.7|10
1652112000000|2022-05-09 16:00:00|13405.7|13393.7|13411.7|13399.7|13411.7|13399.7|13405.7|13393.7|18
1652112010000|2022-05-09 16:00:10|13413.4|13401.4|13413.2|13401.2|13413.4|13401.4|13409.7|13397.7|33
1652112020000|2022-05-09 16:00:20|13413.4|13401.4|13412.2|13400.2|13414.5|13402.5|13412|13400|13
1652112030000|2022-05-09 16:00:30|13413.4|13401.4|13414.5|13402.5|13415.7|13403.7|13413.4|13401.4|11
1652112040000|2022-05-09 16:00:40|13413.2|13401.2|13411.7|13399.7|13413.2|13401.2|13411.7|13399.7|6
1652112050000|2022-05-09 16:00:50|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|9
1652112060000|2022-05-09 16:01:00|13411.7|13399.7|13414.2|13402.2|13414.2|13402.2|13411.7|13399.7|8
1652112070000|2022-05-09 16:01:10|13416.5|13404.5|13416.7|13404.7|13416.7|13404.7|13415.5|13403.5|9
1652112080000|2022-05-09 16:01:20|||||||||45
1652112090000|2022-05-09 16:01:30|13418.7|13406.7|13418.8|13406.8|13418.8|13406.8|13418.7|13406.7|2
1652112100000|2022-05-09 16:01:40|||||||||2
1652112110000|2022-05-09 16:01:50|13416.5|13404.5|13413.8|13401.8|13416.5|13404.5|13413.8|13401.8|20
1652112120000|2022-05-09 16:02:00|13412|13400|13412|13400|13412|13400|13410.8|13398.8|23
1652112130000|2022-05-09 16:02:10|13410.8|13398.8|13401.3|13389.3|13410.8|13398.8|13401.3|13389.3|15
1652112140000|2022-05-09 16:02:20|13400.8|13388.8|13399.8|13387.8|13400.8|13388.8|13399.8|13387.8|12
1652112150000|2022-05-09 16:02:30|13398.5|13386.5|13398.3|13386.3|13398.5|13386.5|13395.8|13383.8|17
1652112160000|2022-05-09 16:02:40|13398|13386|13397.8|13385.8|13398.3|13386.3|13395.8|13383.8|24
1652112170000|2022-05-09 16:02:50|13395.5|13383.5|13395.5|13383.5|13396.6|13384.6|13395.5|13383.5|3
1652112180000|2022-05-09 16:03:00|13395.3|13383.3|13396.8|13384.8|13396.8|13384.8|13395.3|13383.3|8
1652112190000|2022-05-09 16:03:10|13395.8|13383.8|13395.5|13383.5|13395.8|13383.8|13395.3|13383.3|2
1652112200000|2022-05-09 16:03:20|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|3
1652112210000|2022-05-09 16:03:30|||||||||2
1652112220000|2022-05-09 16:03:40|||||||||3
1652112230000|2022-05-09 16:03:50|13396.8|13384.8|13398|13386|13398|13386|13396.8|13384.8|4
1652112240000|2022-05-09 16:04:00|||||||||3
1652112250000|2022-05-09 16:04:10|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|5
1652112260000|2022-05-09 16:04:20|13404.3|13392.3|13405.3|13393.3|13405.3|13393.3|13404.1|13392.1|14
1652112270000|2022-05-09 16:04:30|13405.1|13393.1|13411.6|13399.6|13411.6|13399.6|13404.1|13392.1|19
1652112280000|2022-05-09 16:04:40|13412.8|13400.8|13412.6|13400.6|13412.8|13400.8|13412.6|13400.6|13
1652112290000|2022-05-09 16:04:50|13410.3|13398.3|13400.1|13388.1|13410.3|13398.3|13400.1|13388.1|41
1652112300000|2022-05-09 16:05:00|13399.8|13387.8|13395.1|13383.1|13399.8|13387.8|13393.8|13381.8|6
1652112310000|2022-05-09 16:05:10|||||||||1
1652112320000|2022-05-09 16:05:20|||||||||3
1652112330000|2022-05-09 16:05:30|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|23
1652112340000|2022-05-09 16:05:40|13392.8|13380.8|13392.8|13380.8|13392.8|13380.8|13392.8|13380.8|16
1652112350000|2022-05-09 16:05:50|13393.1|13381.1|13391.6|13379.6|13394.1|13382.1|13391.6|13379.6|12
1652112360000|2022-05-09 16:06:00|13392.8|13380.8|13391.6|13379.6|13394.1|13382.1|13391.6|13379.6|13
1652112370000|2022-05-09 16:06:10|13392.8|13380.8|13395.3|13383.3|13396.6|13384.6|13392.8|13380.8|11
1652112380000|2022-05-09 16:06:20|13395.6|13383.6|13397.8|13385.8|13397.8|13385.8|13395.6|13383.6|9
1652112390000|2022-05-09 16:06:30|13400.3|13388.3|13397.8|13385.8|13400.3|13388.3|13397.8|13385.8|21
1652112400000|2022-05-09 16:06:40|13400.1|13388.1|13401.6|13389.6|13401.6|13389.6|13400.1|13388.1|11
1652112410000|2022-05-09 16:06:50|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|7
1652112420000|2022-05-09 16:07:00|13402.6|13390.6|13403.1|13391.1|13403.1|13391.1|13402.6|13390.6|3
1652112430000|2022-05-09 16:07:10|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13401.6|13389.6|6
1652112440000|2022-05-09 16:07:20|13403.1|13391.1|13407.8|13395.8|13407.8|13395.8|13403.1|13391.1|16
1652112450000|2022-05-09 16:07:30|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|10
1652112460000|2022-05-09 16:07:40|||||||||1
1652112470000|2022-05-09 16:07:50|||||||||1
1652112480000|2022-05-09 16:08:00|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|10
1652112490000|2022-05-09 16:08:10|||||||||1
1652112500000|2022-05-09 16:08:20|13408.1|13396.1|13408.1|13396.1|13410.1|13398.1|13407.8|13395.8|6
1652112510000|2022-05-09 16:08:30|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|13408.1|13396.1|4
1652112520000|2022-05-09 16:08:40|13408.1|13396.1|13409.1|13397.1|13410.1|13398.1|13408.1|13396.1|9
1652112530000|2022-05-09 16:08:50|||||||||1
1652112540000|2022-05-09 16:09:00|13410.3|13398.3|13409.1|13397.1|13410.6|13398.6|13408.1|13396.1|21
1652112550000|2022-05-09 16:09:10|13408.1|13396.1|13408.1|13396.1|13408.1|13396.1|13408.1|13396.1|2
1652112560000|2022-05-09 16:09:20|13405.6|13393.6|13406.6|13394.6|13406.6|13394.6|13405.6|13393.6|16
1652112570000|2022-05-09 16:09:30|13405.6|13393.6|13405.6|13393.6|13405.6|13393.6|13405.6|13393.6|3
1652112580000|2022-05-09 16:09:40|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|2
1652112590000|2022-05-09 16:09:50|13403.1|13391.1|13403.8|13391.8|13404.1|13392.1|13403.1|13391.1|17
1652112600000|2022-05-09 16:10:00|13403.6|13391.6|13407.4|13395.4|13407.4|13395.4|13403.6|13391.6|4
1652112610000|2022-05-09 16:10:10|||||||||1
1652112620000|2022-05-09 16:10:20|13409.9|13397.9|13409.9|13397.9|13409.9|13397.9|13409.9|13397.9|17
1652112630000|2022-05-09 16:10:30|||||||||5
1652112640000|2022-05-09 16:10:40|13409.4|13397.4|13407.4|13395.4|13409.4|13397.4|13407.4|13395.4|14
1652112650000|2022-05-09 16:10:50|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|4
1652112660000|2022-05-09 16:11:00|||||||||3
1652112670000|2022-05-09 16:11:10|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|9
1652112680000|2022-05-09 16:11:20|13409.4|13397.4|13409.9|13397.9|13409.9|13397.9|13409.4|13397.4|7
1652112690000|2022-05-09 16:11:30|13410.1|13398.1|13410.1|13398.1|13410.1|13398.1|13410.1|13398.1|9
1652112700000|2022-05-09 16:11:40|13409.9|13397.9|13411.1|13399.1|13411.1|13399.1|13409.9|13397.9|14
1652112710000|2022-05-09 16:11:50|13409.9|13397.9|13410.1|13398.1|13410.1|13398.1|13409.9|13397.9|10
1652112720000|2022-05-09 16:12:00|13409.9|13397.9|13411.3|13399.3|13411.3|13399.3|13409.9|13397.9|14
1652112730000|2022-05-09 16:12:10|13410.3|13398.3|13410.1|13398.1|13410.3|13398.3|13410.1|13398.1|9
1652112740000|2022-05-09 16:12:20|||||||||2
1652112750000|2022-05-09 16:12:30|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|26
1652112760000|2022-05-09 16:12:40|13409.3|13397.3|13409.3|13397.3|13409.3|13397.3|13409.3|13397.3|4
1652112770000|2022-05-09 16:12:50|||||||||3
1652112780000|2022-05-09 16:13:00|13410.3|13398.3|13412.8|13400.8|13412.8|13400.8|13409.3|13397.3|17
1652112790000|2022-05-09 16:13:10|13413.3|13401.3|13413.3|13401.3|13413.3|13401.3|13413.3|13401.3|9
1652112800000|2022-05-09 16:13:20|13413.5|13401.5|13413.5|13401.5|13413.5|13401.5|13413.5|13401.5|18
1652112810000|2022-05-09 16:13:30|13411.3|13399.3|13411.3|13399.3|13411.3|13399.3|13411.3|13399.3|14
1652112820000|2022-05-09 16:13:40|||||||||2
1652112830000|2022-05-09 16:13:50|||||||||1
1652112840000|2022-05-09 16:14:00|13409|13397|13410|13398|13411.3|13399.3|13409|13397|15
1652112850000|2022-05-09 16:14:10|13411|13399|13410.3|13398.3|13411|13399|13410.3|13398.3|3
1652112860000|2022-05-09 16:14:20|13409.2|13397.2|13406|13394|13409.2|13397.2|13406|13394|16
1652112870000|2022-05-09 16:14:30|13405.8|13393.8|13403.5|13391.5|13406|13394|13403.5|13391.5|17
1652112880000|2022-05-09 16:14:40|13404.6|13392.6|13403.3|13391.3|13404.6|13392.6|13403.3|13391.3|3
1652112890000|2022-05-09 16:14:50|13402.3|13390.3|13401.3|13389.3|13402.3|13390.3|13401.3|13389.3|4
1652112900000|2022-05-09 16:15:00|13398.8|13386.8|13398.5|13386.5|13401.3|13389.3|13398.5|13386.5|58
1652112910000|2022-05-09 16:15:10|13398.8|13386.8|13398.5|13386.5|13398.8|13386.8|13398.5|13386.5|4
1652112920000|2022-05-09 16:15:20|13399|13387|13401.5|13389.5|13403.5|13391.5|13399|13387|53
1652112930000|2022-05-09 16:15:30|13402.5|13390.5|13405|13393|13405|13393|13402.5|13390.5|21
1652112940000|2022-05-09 16:15:40|13404|13392|13403.8|13391.8|13404|13392|13403.8|13391.8|10
1652112950000|2022-05-09 16:15:50|||||||||2
1652112960000|2022-05-09 16:16:00|13404.8|13392.8|13405.8|13393.8|13405.8|13393.8|13404.8|13392.8|15
1652112970000|2022-05-09 16:16:10|13404.8|13392.8|13405.8|13393.8|13405.8|13393.8|13404.8|13392.8|9
1652112980000|2022-05-09 16:16:20|||||||||2
1652112990000|2022-05-09 16:16:30|13403.5|13391.5|13403.3|13391.3|13405.6|13393.6|13403.3|13391.3|29
1652113000000|2022-05-09 16:16:40|13403.5|13391.5|13405.8|13393.8|13405.8|13393.8|13403.5|13391.5|8
1652113010000|2022-05-09 16:16:50|||||||||1
1652113020000|2022-05-09 16:17:00|||||||||3
1652113030000|2022-05-09 16:17:10|||||||||3
1652113040000|2022-05-09 16:17:20|13403.5|13391.5|13403.5|13391.5|13403.5|13391.5|13403.5|13391.5|9
1652113050000|2022-05-09 16:17:30|13403.3|13391.3|13402.3|13390.3|13403.3|13391.3|13402.3|13390.3|6
1652113060000|2022-05-09 16:17:40|13403.3|13391.3|13408.1|13396.1|13408.1|13396.1|13403.3|13391.3|18
1652113070000|2022-05-09 16:17:50|||||||||1
1652113080000|2022-05-09 16:18:00|13410.6|13398.6|13409|13397|13411|13399|13409|13397|32
1652113090000|2022-05-09 16:18:10|13406.8|13394.8|13406.8|13394.8|13407|13395|13406.8|13394.8|11
1652113100000|2022-05-09 16:18:20|13407|13395|13407|13395|13407|13395|13407|13395|1
1652113110000|2022-05-09 16:18:30|13406.8|13394.8|13407|13395|13407|13395|13406.8|13394.8|5
1652113120000|2022-05-09 16:18:40|13406.8|13394.8|13404.3|13392.3|13406.8|13394.8|13404.3|13392.3|7
1652113130000|2022-05-09 16:18:50|||||||||3
1652113140000|2022-05-09 16:19:00|13402.8|13390.8|13401.5|13389.5|13402.8|13390.8|13401.5|13389.5|4
1652113150000|2022-05-09 16:19:10|13401.8|13389.8|13404|13392|13404|13392|13401.8|13389.8|4
1652113160000|2022-05-09 16:19:20|||||||||1
1652113170000|2022-05-09 16:19:30|||||||||4
1652113180000|2022-05-09 16:19:40|||||||||2
1652113190000|2022-05-09 16:19:50|||||||||3
1652113200000|2022-05-09 16:20:00|||||||||6
1652113210000|2022-05-09 16:20:10|13406.3|13394.3|13406.3|13394.3|13406.3|13394.3|13406.3|13394.3|4
1652113220000|2022-05-09 16:20:20|||||||||3
1652113230000|2022-05-09 16:20:30|13405.3|13393.3|13401.5|13389.5|13405.3|13393.3|13401.5|13389.5|19
1652113240000|2022-05-09 16:20:40|13402.5|13390.5|13410.6|13398.6|13410.8|13398.8|13402.5|13390.5|17
1652113250000|2022-05-09 16:20:50|13407.3|13395.3|13406.3|13394.3|13408.6|13396.6|13406.3|13394.3|20
1652113260000|2022-05-09 16:21:00|13406.5|13394.5|13407.8|13395.8|13407.8|13395.8|13406.5|13394.5|5
1652113270000|2022-05-09 16:21:10|||||||||2
1652113280000|2022-05-09 16:21:20|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|21
1652113290000|2022-05-09 16:21:30|13406.5|13394.5|13404|13392|13406.5|13394.5|13404|13392|5
1652113300000|2022-05-09 16:21:40|13403.8|13391.8|13403.6|13391.6|13403.8|13391.8|13403.6|13391.6|5
1652113310000|2022-05-09 16:21:50|13403.3|13391.3|13401.8|13389.8|13403.3|13391.3|13401.8|13389.8|15
1652113320000|2022-05-09 16:22:00|13401.3|13389.3|13403.3|13391.3|13403.3|13391.3|13401.1|13389.1|48
1652113330000|2022-05-09 16:22:10|13406.3|13394.3|13406.3|13394.3|13406.3|13394.3|13406.3|13394.3|13
1652113340000|2022-05-09 16:22:20|13406.1|13394.1|13408.8|13396.8|13408.8|13396.8|13406.1|13394.1|18
1652113350000|2022-05-09 16:22:30|13411.3|13399.3|13411.1|13399.1|13411.3|13399.3|13411.1|13399.1|17
1652113360000|2022-05-09 16:22:40|13408.8|13396.8|13408.6|13396.6|13408.8|13396.8|13408.6|13396.6|6
1652113370000|2022-05-09 16:22:50|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|15
1652113380000|2022-05-09 16:23:00|13407.3|13395.3|13408.8|13396.8|13408.8|13396.8|13407.3|13395.3|16
1652113390000|2022-05-09 16:23:10|13411.3|13399.3|13411.3|13399.3|13411.3|13399.3|13411.3|13399.3|10
1652113400000|2022-05-09 16:23:20|13412|13400|13408.6|13396.6|13412|13400|13406.8|13394.8|37
1652113410000|2022-05-09 16:23:30|13408.8|13396.8|13408.8|13396.8|13409|13397|13408.8|13396.8|1
1652113420000|2022-05-09 16:23:40|13410.8|13398.8|13410.8|13398.8|13410.8|13398.8|13410.8|13398.8|3
1652113430000|2022-05-09 16:23:50|13409.8|13397.8|13410.8|13398.8|13410.8|13398.8|13409.8|13397.8|4
1652113440000|2022-05-09 16:24:00|13411.3|13399.3|13411.3|13399.3|13411.3|13399.3|13411.3|13399.3|3
1652113450000|2022-05-09 16:24:10|13411.1|13399.1|13408.3|13396.3|13411.1|13399.1|13408.3|13396.3|17
1652113460000|2022-05-09 16:24:20|13405.8|13393.8|13405.8|13393.8|13405.8|13393.8|13405.8|13393.8|17
1652113470000|2022-05-09 16:24:30|13403.8|13391.8|13403.3|13391.3|13403.8|13391.8|13403.3|13391.3|7
1652113480000|2022-05-09 16:24:40|13403.1|13391.1|13401.1|13389.1|13403.1|13391.1|13401.1|13389.1|6
1652113490000|2022-05-09 16:24:50|13400.8|13388.8|13398.1|13386.1|13400.8|13388.8|13398.1|13386.1|18
1652113500000|2022-05-09 16:25:00|13395.8|13383.8|13398.1|13386.1|13398.3|13386.3|13395.6|13383.6|18
1652113510000|2022-05-09 16:25:10|13398.3|13386.3|13400.6|13388.6|13403.1|13391.1|13398.3|13386.3|17
1652113520000|2022-05-09 16:25:20|13401.8|13389.8|13400.6|13388.6|13402.9|13390.9|13400.6|13388.6|21
1652113530000|2022-05-09 16:25:30|13400.4|13388.4|13400.6|13388.6|13400.6|13388.6|13400.4|13388.4|0
1652113540000|2022-05-09 16:25:40|||||||||1
1652113550000|2022-05-09 16:25:50|||||||||2
1652113560000|2022-05-09 16:26:00|13400.4|13388.4|13392.1|13380.1|13400.4|13388.4|13390.6|13378.6|33
1652113570000|2022-05-09 16:26:10|13391.8|13379.8|13390.8|13378.8|13391.8|13379.8|13390.4|13378.4|2
1652113580000|2022-05-09 16:26:20|13390.6|13378.6|13392.9|13380.9|13393.1|13381.1|13390.6|13378.6|6
1652113590000|2022-05-09 16:26:30|13395.6|13383.6|13396.6|13384.6|13396.6|13384.6|13395.6|13383.6|22
1652113600000|2022-05-09 16:26:40|13397.6|13385.6|13396.4|13384.4|13397.6|13385.6|13395.6|13383.6|4
1652113610000|2022-05-09 16:26:50|13395.1|13383.1|13392.6|13380.6|13395.1|13383.1|13392.6|13380.6|4
1652113620000|2022-05-09 16:27:00|13391.6|13379.6|13394.6|13382.6|13394.9|13382.9|13391.4|13379.4|20
1652113630000|2022-05-09 16:27:10|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.6|13382.6|2
1652113640000|2022-05-09 16:27:20|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|2
1652113650000|2022-05-09 16:27:30|13394.9|13382.9|13394.6|13382.6|13394.9|13382.9|13394.6|13382.6|3
1652113660000|2022-05-09 16:27:40|13394.9|13382.9|13394.6|13382.6|13394.9|13382.9|13394.6|13382.6|2
1652113670000|2022-05-09 16:27:50|||||||||1
1652113680000|2022-05-09 16:28:00|13393.6|13381.6|13394.6|13382.6|13394.6|13382.6|13393.6|13381.6|11
1652113690000|2022-05-09 16:28:10|13395.9|13383.9|13400.7|13388.7|13400.9|13388.9|13395.9|13383.9|21
1652113700000|2022-05-09 16:28:20|13401.9|13389.9|13396.9|13384.9|13401.9|13389.9|13396.9|13384.9|18
1652113710000|2022-05-09 16:28:30|||||||||2
1652113720000|2022-05-09 16:28:40|13397.1|13385.1|13401.4|13389.4|13401.9|13389.9|13397.1|13385.1|15
1652113730000|2022-05-09 16:28:50|13399.2|13387.2|13399.2|13387.2|13399.2|13387.2|13399.2|13387.2|6
1652113740000|2022-05-09 16:29:00|13398.2|13386.2|13397.9|13385.9|13398.2|13386.2|13397.9|13385.9|3
1652113750000|2022-05-09 16:29:10|13396.9|13384.9|13396.7|13384.7|13397.9|13385.9|13396.7|13384.7|2
1652113760000|2022-05-09 16:29:20|13396.4|13384.4|13396.4|13384.4|13396.9|13384.9|13396.4|13384.4|6
1652113770000|2022-05-09 16:29:30|13396.7|13384.7|13397.9|13385.9|13397.9|13385.9|13396.7|13384.7|7
1652113780000|2022-05-09 16:29:40|13398.9|13386.9|13397.7|13385.7|13398.9|13386.9|13397.7|13385.7|4
1652113790000|2022-05-09 16:29:50|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|5
1652113800000|2022-05-09 16:30:00|13403.7|13391.7|13405.2|13393.2|13405.2|13393.2|13403.7|13391.7|35
1652113810000|2022-05-09 16:30:10|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|13405|13393|11
1652113820000|2022-05-09 16:30:20|13404.2|13392.2|13403.7|13391.7|13404.2|13392.2|13403.7|13391.7|7
1652113830000|2022-05-09 16:30:30|||||||||6
1652113840000|2022-05-09 16:30:40|13401.4|13389.4|13398.9|13386.9|13401.4|13389.4|13398.9|13386.9|22
1652113850000|2022-05-09 16:30:50|13401.2|13389.2|13401.2|13389.2|13402.5|13390.5|13401.2|13389.2|19
1652113860000|2022-05-09 16:31:00|13401|13389|13403.5|13391.5|13403.5|13391.5|13401|13389|28
1652113870000|2022-05-09 16:31:10|13403.2|13391.2|13401|13389|13403.2|13391.2|13400.2|13388.2|22
1652113880000|2022-05-09 16:31:20|13400|13388|13398.9|13386.9|13400|13388|13398.9|13386.9|15
1652113890000|2022-05-09 16:31:30|13396.7|13384.7|13396.7|13384.7|13396.7|13384.7|13396.7|13384.7|3
1652113900000|2022-05-09 16:31:40|13397.7|13385.7|13397.7|13385.7|13397.7|13385.7|13397.7|13385.7|4
1652113910000|2022-05-09 16:31:50|13396.7|13384.7|13396.4|13384.4|13396.7|13384.7|13396.4|13384.4|0
1652113920000|2022-05-09 16:32:00|13399.4|13387.4|13399.4|13387.4|13399.4|13387.4|13399.4|13387.4|13
1652113930000|2022-05-09 16:32:10|13399.2|13387.2|13399.2|13387.2|13399.2|13387.2|13399.2|13387.2|1
1652113940000|2022-05-09 16:32:20|13397.9|13385.9|13397.9|13385.9|13397.9|13385.9|13397.9|13385.9|3
1652113950000|2022-05-09 16:32:30|13397.7|13385.7|13397.7|13385.7|13397.9|13385.9|13397.7|13385.7|2
1652113960000|2022-05-09 16:32:40|||||||||2
1652113970000|2022-05-09 16:32:50|13397.5|13385.5|13397.5|13385.5|13397.5|13385.5|13397.5|13385.5|18
1652113980000|2022-05-09 16:33:00|||||||||1
1652113990000|2022-05-09 16:33:10|||||||||2
1652114000000|2022-05-09 16:33:20|13396.2|13384.2|13396|13384|13396.2|13384.2|13396|13384|2
1652114010000|2022-05-09 16:33:30|13398.5|13386.5|13398.2|13386.2|13398.5|13386.5|13398.2|13386.2|34
1652114020000|2022-05-09 16:33:40|13396|13384|13393.2|13381.2|13396|13384|13393|13381|4
1652114030000|2022-05-09 16:33:50|||||||||1
1652114040000|2022-05-09 16:34:00|13393|13381|13398.2|13386.2|13398.2|13386.2|13393|13381|14
1652114050000|2022-05-09 16:34:10|13397|13385|13397|13385|13397|13385|13397|13385|3
1652114060000|2022-05-09 16:34:20|13398.2|13386.2|13396|13384|13398.2|13386.2|13396|13384|4
1652114070000|2022-05-09 16:34:30|13393.5|13381.5|13390.7|13378.7|13393.5|13381.5|13390.7|13378.7|29
1652114080000|2022-05-09 16:34:40|||||||||5
1652114090000|2022-05-09 16:34:50|13390.5|13378.5|13391.8|13379.8|13391.8|13379.8|13390.5|13378.5|8
1652114100000|2022-05-09 16:35:00|13390.7|13378.7|13390.5|13378.5|13391.8|13379.8|13389.5|13377.5|9
1652114110000|2022-05-09 16:35:10|13388.5|13376.5|13389.5|13377.5|13389.5|13377.5|13388.5|13376.5|9
1652114120000|2022-05-09 16:35:20|13388.5|13376.5|13388.5|13376.5|13390.5|13378.5|13388.5|13376.5|15
1652114130000|2022-05-09 16:35:30|||||||||10
1652114140000|2022-05-09 16:35:40|13388|13376|13378.5|13366.5|13388|13376|13378.5|13366.5|18
1652114150000|2022-05-09 16:35:50|13379.5|13367.5|13380.7|13368.7|13382.2|13370.2|13378.5|13366.5|15
1652114160000|2022-05-09 16:36:00|13380|13368|13374.7|13362.7|13380|13368|13374.7|13362.7|105
1652114170000|2022-05-09 16:36:10|13374.4|13362.4|13369.7|13357.7|13374.4|13362.4|13369.7|13357.7|7
1652114180000|2022-05-09 16:36:20|13374.4|13362.4|13376.9|13364.9|13376.9|13364.9|13374.4|13362.4|14
1652114190000|2022-05-09 16:36:30|13374.7|13362.7|13378.2|13366.2|13379.4|13367.4|13374.7|13362.7|20
1652114200000|2022-05-09 16:36:40|13380.4|13368.4|13381.2|13369.2|13382.2|13370.2|13376.2|13364.2|41
1652114210000|2022-05-09 16:36:50|13383.2|13371.2|13381.2|13369.2|13383.4|13371.4|13381.2|13369.2|11
1652114220000|2022-05-09 16:37:00|13380.9|13368.9|13384.7|13372.7|13384.7|13372.7|13380.9|13368.9|19
1652114230000|2022-05-09 16:37:10|13383.7|13371.7|13377.4|13365.4|13384.7|13372.7|13377.4|13365.4|9
1652114240000|2022-05-09 16:37:20|||||||||2
1652114250000|2022-05-09 16:37:30|13374.9|13362.9|13374.9|13362.9|13375.1|13363.1|13374.9|13362.9|4
1652114260000|2022-05-09 16:37:40|13374.7|13362.7|13365.1|13353.1|13374.7|13362.7|13363.9|13351.9|18
1652114270000|2022-05-09 16:37:50|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|2
1652114280000|2022-05-09 16:38:00|13362.9|13350.9|13358.1|13346.1|13363.9|13351.9|13355.9|13343.9|52
1652114290000|2022-05-09 16:38:10|13357.9|13345.9|13356.1|13344.1|13358.1|13346.1|13356.1|13344.1|2
1652114300000|2022-05-09 16:38:20|13353.6|13341.6|13348.6|13336.6|13353.6|13341.6|13348.6|13336.6|9
1652114310000|2022-05-09 16:38:30|||||||||3
1652114320000|2022-05-09 16:38:40|13353.9|13341.9|13353.9|13341.9|13354.9|13342.9|13352.9|13340.9|117
1652114330000|2022-05-09 16:38:50|13352.9|13340.9|13354.9|13342.9|13354.9|13342.9|13352.9|13340.9|4
1652114340000|2022-05-09 16:39:00|13361.4|13349.4|13357.4|13345.4|13361.4|13349.4|13357.4|13345.4|9
1652114350000|2022-05-09 16:39:10|13356.4|13344.4|13363.2|13351.2|13364.4|13352.4|13356.4|13344.4|18
1652114360000|2022-05-09 16:39:20|13362.2|13350.2|13361.9|13349.9|13362.2|13350.2|13361.9|13349.9|3
1652114370000|2022-05-09 16:39:30|13365.7|13353.7|13367.7|13355.7|13367.7|13355.7|13365.7|13353.7|32
1652114380000|2022-05-09 16:39:40|13370|13358|13366.2|13354.2|13372.5|13360.5|13366.2|13354.2|14
1652114390000|2022-05-09 16:39:50|13364|13352|13364|13352|13364|13352|13364|13352|5
1652114400000|2022-05-09 16:40:00|13363.7|13351.7|13359.9|13347.9|13365.2|13353.2|13359.9|13347.9|23
1652114410000|2022-05-09 16:40:10|13361.2|13349.2|13357.2|13345.2|13361.2|13349.2|13356.2|13344.2|10
1652114420000|2022-05-09 16:40:20|||||||||3
1652114430000|2022-05-09 16:40:30|||||||||1
1652114440000|2022-05-09 16:40:40|13356.9|13344.9|13356.9|13344.9|13357.2|13345.2|13355.7|13343.7|6
1652114450000|2022-05-09 16:40:50|13355.7|13343.7|13357.2|13345.2|13357.2|13345.2|13353.7|13341.7|5
1652114460000|2022-05-09 16:41:00|13356.9|13344.9|13363.2|13351.2|13363.2|13351.2|13356.9|13344.9|9
1652114470000|2022-05-09 16:41:10|13361.9|13349.9|13359.7|13347.7|13361.9|13349.9|13359.7|13347.7|1
1652114480000|2022-05-09 16:41:20|||||||||2
1652114490000|2022-05-09 16:41:30|13358.2|13346.2|13358.2|13346.2|13358.2|13346.2|13358.2|13346.2|2
1652114500000|2022-05-09 16:41:40|||||||||4
1652114510000|2022-05-09 16:41:50|13355.9|13343.9|13356.2|13344.2|13356.2|13344.2|13355.9|13343.9|1
1652114520000|2022-05-09 16:42:00|13355.9|13343.9|13357.7|13345.7|13357.7|13345.7|13355.7|13343.7|7
1652114530000|2022-05-09 16:42:10|13353.7|13341.7|13350.2|13338.2|13353.7|13341.7|13350.2|13338.2|15
1652114540000|2022-05-09 16:42:20|13349.2|13337.2|13349|13337|13349.2|13337.2|13349|13337|3
1652114550000|2022-05-09 16:42:30|13348|13336|13346.7|13334.7|13348|13336|13346.7|13334.7|2
1652114560000|2022-05-09 16:42:40|13347.7|13335.7|13349|13337|13349|13337|13347.7|13335.7|3
1652114570000|2022-05-09 16:42:50|13352.7|13340.7|13351.5|13339.5|13352.7|13340.7|13351.5|13339.5|14
1652114580000|2022-05-09 16:43:00|13352.7|13340.7|13354|13342|13357.7|13345.7|13352.7|13340.7|7
1652114590000|2022-05-09 16:43:10|13357|13345|13362|13350|13362|13350|13357|13345|59
1652114600000|2022-05-09 16:43:20|13363.3|13351.3|13362.2|13350.2|13363.5|13351.5|13361.2|13349.2|7
1652114610000|2022-05-09 16:43:30|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|5
1652114620000|2022-05-09 16:43:40|13358.5|13346.5|13357.2|13345.2|13358.5|13346.5|13357.2|13345.2|18
1652114630000|2022-05-09 16:43:50|||||||||1
1652114640000|2022-05-09 16:44:00|13356.2|13344.2|13358.5|13346.5|13358.5|13346.5|13356.2|13344.2|6
1652114650000|2022-05-09 16:44:10|||||||||2
1652114660000|2022-05-09 16:44:20|13356|13344|13355.5|13343.5|13356|13344|13354.7|13342.7|6
1652114670000|2022-05-09 16:44:30|||||||||1
1652114680000|2022-05-09 16:44:40|13354.3|13342.3|13351.8|13339.8|13354.3|13342.3|13350.8|13338.8|6
1652114690000|2022-05-09 16:44:50|13350.8|13338.8|13354.3|13342.3|13356.8|13344.8|13350.8|13338.8|27
1652114700000|2022-05-09 16:45:00|13353|13341|13355.8|13343.8|13355.8|13343.8|13353|13341|13
1652114710000|2022-05-09 16:45:10|13356.8|13344.8|13365.8|13353.8|13365.8|13353.8|13356.8|13344.8|26
1652114720000|2022-05-09 16:45:20|13368.3|13356.3|13366.8|13354.8|13368.3|13356.3|13366.8|13354.8|6
1652114730000|2022-05-09 16:45:30|||||||||5
1652114740000|2022-05-09 16:45:40|||||||||1
1652114750000|2022-05-09 16:45:50|13367|13355|13365.8|13353.8|13368|13356|13365.8|13353.8|2
1652114760000|2022-05-09 16:46:00|13365.5|13353.5|13365.5|13353.5|13365.8|13353.8|13365.5|13353.5|14
1652114770000|2022-05-09 16:46:10|13365.8|13353.8|13363.3|13351.3|13365.8|13353.8|13361.8|13349.8|14
1652114780000|2022-05-09 16:46:20|13363|13351|13360.2|13348.2|13363|13351|13357.2|13345.2|11
1652114790000|2022-05-09 16:46:30|13361.2|13349.2|13360.2|13348.2|13361.2|13349.2|13359|13347|9
1652114800000|2022-05-09 16:46:40|13361.5|13349.5|13358.2|13346.2|13361.5|13349.5|13357.7|13345.7|20
1652114810000|2022-05-09 16:46:50|13358|13346|13358|13346|13358|13346|13358|13346|2
1652114820000|2022-05-09 16:47:00|||||||||2
1652114830000|2022-05-09 16:47:10|||||||||1
1652114840000|2022-05-09 16:47:20|13360.9|13348.9|13361.9|13349.9|13361.9|13349.9|13360.9|13348.9|21
1652114850000|2022-05-09 16:47:30|13365.2|13353.2|13363.2|13351.2|13365.2|13353.2|13362.7|13350.7|13
1652114860000|2022-05-09 16:47:40|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|5
1652114870000|2022-05-09 16:47:50|13367.3|13355.3|13367.5|13355.5|13367.5|13355.5|13367.3|13355.3|34
1652114880000|2022-05-09 16:48:00|13366.2|13354.2|13366.2|13354.2|13366.2|13354.2|13366.2|13354.2|2
1652114890000|2022-05-09 16:48:10|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|5
1652114900000|2022-05-09 16:48:20|||||||||1
1652114910000|2022-05-09 16:48:30|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|1
1652114920000|2022-05-09 16:48:40|||||||||7
1652114930000|2022-05-09 16:48:50|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|4
1652114940000|2022-05-09 16:49:00|13363.5|13351.5|13370.5|13358.5|13370.8|13358.8|13363.5|13351.5|25
1652114950000|2022-05-09 16:49:10|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|1
1652114960000|2022-05-09 16:49:20|13370.5|13358.5|13368.3|13356.3|13370.5|13358.5|13368.3|13356.3|4
1652114970000|2022-05-09 16:49:30|13368|13356|13367.8|13355.8|13368|13356|13367.8|13355.8|9
1652114980000|2022-05-09 16:49:40|13368|13356|13367.8|13355.8|13368|13356|13367.8|13355.8|2
1652114990000|2022-05-09 16:49:50|||||||||1
1652115000000|2022-05-09 16:50:00|||||||||19
1652115010000|2022-05-09 16:50:10|||||||||32
1652115020000|2022-05-09 16:50:20|||||||||8
1652115030000|2022-05-09 16:50:30|13367.1|13355.1|13360.1|13348.1|13367.1|13355.1|13360.1|13348.1|12
1652115040000|2022-05-09 16:50:40|13357.8|13345.8|13356.3|13344.3|13357.8|13345.8|13355.1|13343.1|10
1652115050000|2022-05-09 16:50:50|13355.3|13343.3|13349.8|13337.8|13355.3|13343.3|13349.8|13337.8|27
1652115060000|2022-05-09 16:51:00|13348.7|13336.7|13346|13334|13349.8|13337.8|13346|13334|6
1652115070000|2022-05-09 16:51:10|13346.2|13334.2|13345|13333|13346.2|13334.2|13345|13333|2
1652115080000|2022-05-09 16:51:20|13346.2|13334.2|13345|13333|13346.2|13334.2|13345|13333|7
1652115090000|2022-05-09 16:51:30|13344|13332|13346|13334|13346|13334|13344|13332|5
1652115100000|2022-05-09 16:51:40|13344.8|13332.8|13344.8|13332.8|13344.8|13332.8|13344.5|13332.5|6
1652115110000|2022-05-09 16:51:50|13344.5|13332.5|13345.5|13333.5|13345.5|13333.5|13344.5|13332.5|13
1652115120000|2022-05-09 16:52:00|13343|13331|13345.3|13333.3|13345.3|13333.3|13343|13331|4
1652115140000|2022-05-09 16:52:20|13350.3|13338.3|13347.8|13335.8|13350.3|13338.3|13347.8|13335.8|21
1652115150000|2022-05-09 16:52:30|13345.1|13333.1|13345.3|13333.3|13345.3|13333.3|13345.1|13333.1|3
1652115160000|2022-05-09 16:52:40|||||||||3
1652115170000|2022-05-09 16:52:50|13346.8|13334.8|13345.3|13333.3|13346.8|13334.8|13345.3|13333.3|19
1652115180000|2022-05-09 16:53:00|13345.5|13333.5|13345.3|13333.3|13345.5|13333.5|13345.3|13333.3|5
1652115190000|2022-05-09 16:53:10|||||||||3
1652115200000|2022-05-09 16:53:20|||||||||5
1652115210000|2022-05-09 16:53:30|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|7
1652115220000|2022-05-09 16:53:40|||||||||3
1652115230000|2022-05-09 16:53:50|13344.1|13332.1|13343.8|13331.8|13344.1|13332.1|13343.8|13331.8|6
1652115240000|2022-05-09 16:54:00|13344.1|13332.1|13341.8|13329.8|13344.3|13332.3|13340.5|13328.5|17
1652115250000|2022-05-09 16:54:10|13341.6|13329.6|13337.8|13325.8|13341.6|13329.6|13337.8|13325.8|5
1652115260000|2022-05-09 16:54:20|||||||||4
1652115270000|2022-05-09 16:54:30|13333.5|13321.5|13329|13317|13333.5|13321.5|13329|13317|23
1652115280000|2022-05-09 16:54:40|13332.5|13320.5|13331.3|13319.3|13332.5|13320.5|13331.3|13319.3|3
1652115290000|2022-05-09 16:54:50|13333.3|13321.3|13336|13324|13336|13324|13333.3|13321.3|42
1652115300000|2022-05-09 16:55:00|13335.8|13323.8|13335.8|13323.8|13336|13324|13335.8|13323.8|4
1652115310000|2022-05-09 16:55:10|13338.3|13326.3|13330.8|13318.8|13338.3|13326.3|13330.8|13318.8|37
1652115320000|2022-05-09 16:55:20|13330.5|13318.5|13328.3|13316.3|13330.5|13318.5|13328.3|13316.3|30
1652115330000|2022-05-09 16:55:30|||||||||1
1652115340000|2022-05-09 16:55:40|13328|13316|13324.8|13312.8|13328|13316|13324.8|13312.8|3
1652115350000|2022-05-09 16:55:50|13323.8|13311.8|13324.8|13312.8|13325.8|13313.8|13323.8|13311.8|4
1652115360000|2022-05-09 16:56:00|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|1
1652115370000|2022-05-09 16:56:10|13323.3|13311.3|13326|13314|13326|13314|13323.3|13311.3|7
1652115380000|2022-05-09 16:56:20|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|13328.8|13316.8|12
1652115390000|2022-05-09 16:56:30|13328.5|13316.5|13333.3|13321.3|13333.5|13321.5|13328.5|13316.5|9
1652115400000|2022-05-09 16:56:40|13329.8|13317.8|13328.3|13316.3|13329.8|13317.8|13328.3|13316.3|9
1652115410000|2022-05-09 16:56:50|||||||||4
1652115420000|2022-05-09 16:57:00|13332|13320|13334.8|13322.8|13335.8|13323.8|13331.8|13319.8|6
1652115430000|2022-05-09 16:57:10|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|11
1652115440000|2022-05-09 16:57:20|||||||||1
1652115450000|2022-05-09 16:57:30|||||||||1
1652115460000|2022-05-09 16:57:40|13333.5|13321.5|13333|13321|13333.5|13321.5|13332.3|13320.3|4
1652115470000|2022-05-09 16:57:50|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|13333.3|13321.3|5
1652115480000|2022-05-09 16:58:00|||||||||3
1652115490000|2022-05-09 16:58:10|13335.8|13323.8|13335.5|13323.5|13339.3|13327.3|13334.3|13322.3|16
1652115500000|2022-05-09 16:58:20|13335.8|13323.8|13335.5|13323.5|13335.8|13323.8|13335.5|13323.5|1
1652115510000|2022-05-09 16:58:30|||||||||7
1652115520000|2022-05-09 16:58:40|13335.3|13323.3|13335.3|13323.3|13335.3|13323.3|13335.3|13323.3|3
1652115530000|2022-05-09 16:58:50|||||||||2
1652115540000|2022-05-09 16:59:00|||||||||23
1652115550000|2022-05-09 16:59:10|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|10
1652115560000|2022-05-09 16:59:20|13341.3|13329.3|13342.6|13330.6|13342.6|13330.6|13340.3|13328.3|10
1652115570000|2022-05-09 16:59:30|13340.6|13328.6|13343.1|13331.1|13343.1|13331.1|13340.6|13328.6|5
1652115580000|2022-05-09 16:59:40|13342.8|13330.8|13345.3|13333.3|13345.3|13333.3|13342.8|13330.8|12
1652115590000|2022-05-09 16:59:50|||||||||6
1652115600000|2022-05-09 17:00:00|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|7
1652115610000|2022-05-09 17:00:10|13343.3|13331.3|13343.1|13331.1|13343.3|13331.3|13343.1|13331.1|6
1652115620000|2022-05-09 17:00:20|13344.3|13332.3|13344.8|13332.8|13344.8|13332.8|13343.5|13331.5|17
1652115630000|2022-05-09 17:00:30|13344.5|13332.5|13344.8|13332.8|13344.8|13332.8|13344.5|13332.5|2
1652115640000|2022-05-09 17:00:40|13345|13333|13344.8|13332.8|13345|13333|13344.8|13332.8|5
1652115650000|2022-05-09 17:00:50|13345.8|13333.8|13341.3|13329.3|13345.8|13333.8|13341.3|13329.3|12
1652115660000|2022-05-09 17:01:00|||||||||2
1652115670000|2022-05-09 17:01:10|13344.8|13332.8|13344.8|13332.8|13346|13334|13344.8|13332.8|6
1652115680000|2022-05-09 17:01:20|13346|13334|13346|13334|13346|13334|13346|13334|0
1652115690000|2022-05-09 17:01:30|13345.8|13333.8|13348.3|13336.3|13348.5|13336.5|13345.8|13333.8|6
1652115700000|2022-05-09 17:01:40|13348.5|13336.5|13352|13340|13353.3|13341.3|13348.5|13336.5|7
1652115710000|2022-05-09 17:01:50|13352.3|13340.3|13353.3|13341.3|13353.3|13341.3|13352|13340|3
1652115730000|2022-05-09 17:02:10|13354.3|13342.3|13353.3|13341.3|13354.3|13342.3|13353.3|13341.3|29
1652115740000|2022-05-09 17:02:20|13353.8|13341.8|13352.3|13340.3|13353.8|13341.8|13352.3|13340.3|8
1652115750000|2022-05-09 17:02:30|13353.3|13341.3|13352.3|13340.3|13354.8|13342.8|13352.3|13340.3|23
1652115770000|2022-05-09 17:02:50|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|1
1652115780000|2022-05-09 17:03:00|13350|13338|13351.3|13339.3|13351.3|13339.3|13350|13338|2
1652115790000|2022-05-09 17:03:10|13351|13339|13351|13339|13351|13339|13351|13339|0
1652115800000|2022-05-09 17:03:20|13346.3|13334.3|13347.5|13335.5|13347.8|13335.8|13346.3|13334.3|3
1652115810000|2022-05-09 17:03:30|||||||||1
1652115820000|2022-05-09 17:03:40|13348.5|13336.5|13347.8|13335.8|13348.8|13336.8|13347.8|13335.8|1
1652115840000|2022-05-09 17:04:00|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|2
1652115850000|2022-05-09 17:04:10|13360|13348|13361|13349|13361|13349|13359.8|13347.8|11
1652115860000|2022-05-09 17:04:20|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|1
1652115870000|2022-05-09 17:04:30|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|18
1652115880000|2022-05-09 17:04:40|13366|13354|13363.5|13351.5|13366|13354|13363.5|13351.5|6
1652115890000|2022-05-09 17:04:50|13364|13352|13368.3|13356.3|13370|13358|13364|13352|50
1652115900000|2022-05-09 17:05:00|13365|13353|13371.8|13359.8|13372|13360|13365|13353|23
1652115910000|2022-05-09 17:05:10|13370.8|13358.8|13368.3|13356.3|13370.8|13358.8|13368.3|13356.3|6
1652115920000|2022-05-09 17:05:20|13368.5|13356.5|13368.3|13356.3|13369.5|13357.5|13368.3|13356.3|20
1652115930000|2022-05-09 17:05:30|13369.3|13357.3|13369.5|13357.5|13369.5|13357.5|13368.3|13356.3|2
1652115940000|2022-05-09 17:05:40|13370.6|13358.6|13371.6|13359.6|13371.6|13359.6|13370.6|13358.6|5
1652115950000|2022-05-09 17:05:50|13370.6|13358.6|13369.1|13357.1|13371.6|13359.6|13369.1|13357.1|12
1652115960000|2022-05-09 17:06:00|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|5
1652115970000|2022-05-09 17:06:10|13369.5|13357.5|13369.5|13357.5|13369.5|13357.5|13369.5|13357.5|2
1652115980000|2022-05-09 17:06:20|13368.3|13356.3|13365.8|13353.8|13368.3|13356.3|13365.8|13353.8|19
1652115990000|2022-05-09 17:06:30|13366.8|13354.8|13366.8|13354.8|13367.1|13355.1|13366.8|13354.8|5
1652116000000|2022-05-09 17:06:40|13365.6|13353.6|13363.3|13351.3|13365.6|13353.6|13363.3|13351.3|2
1652116010000|2022-05-09 17:06:50|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|0
1652116020000|2022-05-09 17:07:00|13364.6|13352.6|13364.3|13352.3|13364.6|13352.6|13364.3|13352.3|2
1652116030000|2022-05-09 17:07:10|13364.6|13352.6|13364.3|13352.3|13364.6|13352.6|13364.3|13352.3|0
1652116040000|2022-05-09 17:07:20|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1652116050000|2022-05-09 17:07:30|||||||||1
1652116070000|2022-05-09 17:07:50|||||||||1
1652116080000|2022-05-09 17:08:00|13364.3|13352.3|13364.6|13352.6|13364.6|13352.6|13364.3|13352.3|5
1652116090000|2022-05-09 17:08:10|13364.3|13352.3|13373.8|13361.8|13373.8|13361.8|13364.3|13352.3|17
1652116100000|2022-05-09 17:08:20|13372.6|13360.6|13372.6|13360.6|13372.6|13360.6|13372.6|13360.6|4
1652116130000|2022-05-09 17:08:50|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|1
1652116150000|2022-05-09 17:09:10|||||||||2
1652116160000|2022-05-09 17:09:20|||||||||3
1652116170000|2022-05-09 17:09:30|13372.6|13360.6|13378.8|13366.8|13379.1|13367.1|13372.6|13360.6|11
1652116180000|2022-05-09 17:09:40|13376.3|13364.3|13371.6|13359.6|13376.3|13364.3|13371.6|13359.6|11
1652116190000|2022-05-09 17:09:50|13371.3|13359.3|13372.6|13360.6|13372.8|13360.8|13371.3|13359.3|0
1652116200000|2022-05-09 17:10:00|13372.8|13360.8|13371.3|13359.3|13372.8|13360.8|13371.3|13359.3|6
1652116210000|2022-05-09 17:10:10|||||||||2
1652116220000|2022-05-09 17:10:20|||||||||1
1652116230000|2022-05-09 17:10:30|13375.1|13363.1|13379.9|13367.9|13379.9|13367.9|13375.1|13363.1|47
1652116240000|2022-05-09 17:10:40|13377.6|13365.6|13378.4|13366.4|13378.6|13366.6|13377.4|13365.4|8
1652116250000|2022-05-09 17:10:50|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|0
1652116260000|2022-05-09 17:11:00|||||||||3
1652116280000|2022-05-09 17:11:20|||||||||13
1652116290000|2022-05-09 17:11:30|13376.9|13364.9|13374.6|13362.6|13376.9|13364.9|13374.6|13362.6|6
1652116300000|2022-05-09 17:11:40|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|9
1652116310000|2022-05-09 17:11:50|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|1
1652116320000|2022-05-09 17:12:00|||||||||3
1652116330000|2022-05-09 17:12:10|||||||||2
1652116340000|2022-05-09 17:12:20|13374.9|13362.9|13374.9|13362.9|13374.9|13362.9|13374.9|13362.9|2
1652116350000|2022-05-09 17:12:30|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|1
1652116360000|2022-05-09 17:12:40|13374.6|13362.6|13363.4|13351.4|13374.6|13362.6|13362.4|13350.4|43
1652116370000|2022-05-09 17:12:50|13364.6|13352.6|13361.4|13349.4|13364.6|13352.6|13361.4|13349.4|33
1652116380000|2022-05-09 17:13:00|13363.1|13351.1|13361.6|13349.6|13363.1|13351.1|13360.6|13348.6|27
1652116390000|2022-05-09 17:13:10|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|2
1652116410000|2022-05-09 17:13:30|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1652116420000|2022-05-09 17:13:40|||||||||1
1652116430000|2022-05-09 17:13:50|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|3
1652116450000|2022-05-09 17:14:10|||||||||1
1652116460000|2022-05-09 17:14:20|||||||||5
1652116470000|2022-05-09 17:14:30|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|14
1652116480000|2022-05-09 17:14:40|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|7
1652116490000|2022-05-09 17:14:50|13362.8|13350.8|13363.1|13351.1|13363.1|13351.1|13362.8|13350.8|12
1652116500000|2022-05-09 17:15:00|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|6
1652116510000|2022-05-09 17:15:10|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|13363.3|13351.3|3
1652116520000|2022-05-09 17:15:20|||||||||1
1652116530000|2022-05-09 17:15:30|||||||||1
1652116540000|2022-05-09 17:15:40|13372.6|13360.6|13382.8|13370.8|13385.1|13373.1|13372.6|13360.6|58
1652116550000|2022-05-09 17:15:50|13381.4|13369.4|13380.3|13368.3|13381.4|13369.4|13380.3|13368.3|4
1652116560000|2022-05-09 17:16:00|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|2
1652116570000|2022-05-09 17:16:10|13381.4|13369.4|13382.6|13370.6|13382.8|13370.8|13381.4|13369.4|4
1652116580000|2022-05-09 17:16:20|13383.3|13371.3|13385.6|13373.6|13385.6|13373.6|13383.3|13371.3|26
1652116600000|2022-05-09 17:16:40|13384.3|13372.3|13384.3|13372.3|13384.3|13372.3|13384.3|13372.3|2
1652116610000|2022-05-09 17:16:50|13385.6|13373.6|13385.3|13373.3|13385.6|13373.6|13385.3|13373.3|17
1652116620000|2022-05-09 17:17:00|13384.1|13372.1|13383.9|13371.9|13384.1|13372.1|13383.9|13371.9|5
1652116640000|2022-05-09 17:17:20|13385.1|13373.1|13385.1|13373.1|13385.1|13373.1|13385.1|13373.1|1
1652116660000|2022-05-09 17:17:40|||||||||2
1652116680000|2022-05-09 17:18:00|||||||||2
1652116700000|2022-05-09 17:18:20|||||||||2
1652116710000|2022-05-09 17:18:30|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|3
1652116720000|2022-05-09 17:18:40|13383.4|13371.4|13382.4|13370.4|13383.4|13371.4|13382.4|13370.4|2
1652116730000|2022-05-09 17:18:50|13381.9|13369.9|13373.4|13361.4|13381.9|13369.9|13372.6|13360.6|10
1652116740000|2022-05-09 17:19:00|13372.4|13360.4|13373.6|13361.6|13373.6|13361.6|13372.4|13360.4|4
1652116750000|2022-05-09 17:19:10|13373.4|13361.4|13373.4|13361.4|13373.4|13361.4|13372.4|13360.4|2
1652116760000|2022-05-09 17:19:20|13372.1|13360.1|13378.4|13366.4|13378.4|13366.4|13372.1|13360.1|14
1652116770000|2022-05-09 17:19:30|13377.4|13365.4|13375.9|13363.9|13377.4|13365.4|13375.9|13363.9|7
1652116790000|2022-05-09 17:19:50|13376.1|13364.1|13381.1|13369.1|13383.4|13371.4|13376.1|13364.1|10
1652116800000|2022-05-09 17:20:00|13380.9|13368.9|13380.9|13368.9|13380.9|13368.9|13380.9|13368.9|3
1652116810000|2022-05-09 17:20:10|13381.1|13369.1|13384.1|13372.1|13385.4|13373.4|13381.1|13369.1|17
1652116820000|2022-05-09 17:20:20|13384.3|13372.3|13381.1|13369.1|13384.8|13372.8|13381.1|13369.1|8
1652116840000|2022-05-09 17:20:40|13378.8|13366.8|13378.6|13366.6|13379.8|13367.8|13378.6|13366.6|8
1652116850000|2022-05-09 17:20:50|||||||||1
1652116860000|2022-05-09 17:21:00|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|11
1652116870000|2022-05-09 17:21:10|13378.3|13366.3|13378.6|13366.6|13378.6|13366.6|13378.3|13366.3|2
1652116890000|2022-05-09 17:21:30|13379.6|13367.6|13381.1|13369.1|13381.1|13369.1|13379.6|13367.6|3
1652116930000|2022-05-09 17:22:10|13384.8|13372.8|13386.1|13374.1|13386.1|13374.1|13384.8|13372.8|1
1652116940000|2022-05-09 17:22:20|13385.6|13373.6|13384.8|13372.8|13386.1|13374.1|13384.8|13372.8|5
1652116950000|2022-05-09 17:22:30|||||||||1
1652116960000|2022-05-09 17:22:40|13383.8|13371.8|13383.6|13371.6|13383.8|13371.8|13383.6|13371.6|57
1652116970000|2022-05-09 17:22:50|13385.6|13373.6|13391.8|13379.8|13394.3|13382.3|13385.6|13373.6|23
1652116980000|2022-05-09 17:23:00|13392.1|13380.1|13393.3|13381.3|13394.6|13382.6|13392.1|13380.1|4
1652116990000|2022-05-09 17:23:10|13394.3|13382.3|13393.3|13381.3|13394.3|13382.3|13393.3|13381.3|2
1652117000000|2022-05-09 17:23:20|13392.3|13380.3|13390.6|13378.6|13392.3|13380.3|13390.6|13378.6|20
1652117010000|2022-05-09 17:23:30|13388.1|13376.1|13388.1|13376.1|13388.1|13376.1|13388.1|13376.1|2
1652117020000|2022-05-09 17:23:40|13387.9|13375.9|13386.8|13374.8|13387.9|13375.9|13386.8|13374.8|9
1652117030000|2022-05-09 17:23:50|13391.1|13379.1|13389.8|13377.8|13391.1|13379.1|13389|13377|35
1652117040000|2022-05-09 17:24:00|13388.8|13376.8|13387.6|13375.6|13389.8|13377.8|13387.6|13375.6|3
1652117050000|2022-05-09 17:24:10|13387.8|13375.8|13388.8|13376.8|13390.1|13378.1|13387.8|13375.8|8
1652117060000|2022-05-09 17:24:20|13384.8|13372.8|13382.3|13370.3|13384.8|13372.8|13382.3|13370.3|13
1652117070000|2022-05-09 17:24:30|13381.3|13369.3|13380.1|13368.1|13381.3|13369.3|13380.1|13368.1|1
1652117080000|2022-05-09 17:24:40|||||||||1
1652117090000|2022-05-09 17:24:50|13382.1|13370.1|13382.3|13370.3|13382.3|13370.3|13382.1|13370.1|6
1652117100000|2022-05-09 17:25:00|13381.1|13369.1|13382.3|13370.3|13382.3|13370.3|13381.1|13369.1|2
1652117110000|2022-05-09 17:25:10|13381.3|13369.3|13382.3|13370.3|13382.3|13370.3|13381.1|13369.1|1
1652117120000|2022-05-09 17:25:20|13381.1|13369.1|13381.1|13369.1|13381.1|13369.1|13381.1|13369.1|0
1652117130000|2022-05-09 17:25:30|13380.8|13368.8|13382.1|13370.1|13382.1|13370.1|13380.8|13368.8|13
1652117140000|2022-05-09 17:25:40|13381.1|13369.1|13382.1|13370.1|13382.1|13370.1|13381.1|13369.1|2
1652117160000|2022-05-09 17:26:00|13381.1|13369.1|13387.6|13375.6|13388.6|13376.6|13381.1|13369.1|10
1652117170000|2022-05-09 17:26:10|13387.3|13375.3|13386.1|13374.1|13387.3|13375.3|13386.1|13374.1|0
1652117180000|2022-05-09 17:26:20|||||||||1
1652117190000|2022-05-09 17:26:30|13387.3|13375.3|13380.8|13368.8|13387.3|13375.3|13380.8|13368.8|6
1652117200000|2022-05-09 17:26:40|13385.1|13373.1|13384.8|13372.8|13385.1|13373.1|13384.8|13372.8|4
1652117210000|2022-05-09 17:26:50|13385.1|13373.1|13386.1|13374.1|13386.1|13374.1|13385.1|13373.1|1
1652117220000|2022-05-09 17:27:00|13383.8|13371.8|13383.6|13371.6|13384.8|13372.8|13383.6|13371.6|8
1652117230000|2022-05-09 17:27:10|13384.8|13372.8|13386.1|13374.1|13386.1|13374.1|13384.8|13372.8|2
1652117240000|2022-05-09 17:27:20|13386.6|13374.6|13391.3|13379.3|13391.3|13379.3|13386.6|13374.6|2
1652117250000|2022-05-09 17:27:30|||||||||3
1652117260000|2022-05-09 17:27:40|13390.3|13378.3|13391.8|13379.8|13391.8|13379.8|13390.3|13378.3|4
1652117270000|2022-05-09 17:27:50|13393|13381|13392.8|13380.8|13394.1|13382.1|13392.8|13380.8|8
1652117280000|2022-05-09 17:28:00|13391.6|13379.6|13392.8|13380.8|13392.8|13380.8|13391.6|13379.6|6
1652117290000|2022-05-09 17:28:10|13392.6|13380.6|13392.6|13380.6|13392.6|13380.6|13392.6|13380.6|4
1652117300000|2022-05-09 17:28:20|13392.8|13380.8|13393|13381|13393.8|13381.8|13392.8|13380.8|2
1652117310000|2022-05-09 17:28:30|13392.8|13380.8|13388.8|13376.8|13393|13381|13388.8|13376.8|16
1652117320000|2022-05-09 17:28:40|13389.8|13377.8|13389.1|13377.1|13390.1|13378.1|13389.1|13377.1|2
1652117330000|2022-05-09 17:28:50|13388.8|13376.8|13388.8|13376.8|13389.1|13377.1|13388.8|13376.8|10
1652117340000|2022-05-09 17:29:00|||||||||1
1652117350000|2022-05-09 17:29:10|13389.1|13377.1|13392.3|13380.3|13392.6|13380.6|13389.1|13377.1|4
1652117360000|2022-05-09 17:29:20|13389.8|13377.8|13390.1|13378.1|13390.1|13378.1|13389.8|13377.8|13
1652117370000|2022-05-09 17:29:30|13391.1|13379.1|13391.1|13379.1|13391.1|13379.1|13391.1|13379.1|2
1652117380000|2022-05-09 17:29:40|13392.6|13380.6|13396.1|13384.1|13396.1|13384.1|13392.6|13380.6|5
1652117390000|2022-05-09 17:29:50|||||||||2
1652117400000|2022-05-09 17:30:00|13394.8|13382.8|13394.8|13382.8|13394.8|13382.8|13394.8|13382.8|1
1652117410000|2022-05-09 17:30:10|13396.1|13384.1|13401.9|13389.9|13402.1|13390.1|13394.8|13382.8|29
1652117420000|2022-05-09 17:30:20|13400.6|13388.6|13397.1|13385.1|13400.6|13388.6|13397.1|13385.1|14
1652117430000|2022-05-09 17:30:30|13399.4|13387.4|13399.1|13387.1|13399.4|13387.4|13398.3|13386.3|22
1652117440000|2022-05-09 17:30:40|13398.9|13386.9|13400.4|13388.4|13400.4|13388.4|13398.9|13386.9|6
1652117450000|2022-05-09 17:30:50|13401.4|13389.4|13401.4|13389.4|13402.6|13390.6|13401.4|13389.4|13
1652117460000|2022-05-09 17:31:00|13400.4|13388.4|13401.4|13389.4|13402.6|13390.6|13400.4|13388.4|4
1652117470000|2022-05-09 17:31:10|13401.6|13389.6|13402.6|13390.6|13402.6|13390.6|13400.1|13388.1|34
1652117480000|2022-05-09 17:31:20|13400.4|13388.4|13400.1|13388.1|13400.4|13388.4|13400.1|13388.1|1
1652117490000|2022-05-09 17:31:30|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|4
1652117500000|2022-05-09 17:31:40|13399.1|13387.1|13400.1|13388.1|13400.1|13388.1|13398.9|13386.9|1
1652117510000|2022-05-09 17:31:50|13398.1|13386.1|13395.4|13383.4|13398.1|13386.1|13395.4|13383.4|11
1652117520000|2022-05-09 17:32:00|13392.9|13380.9|13392.6|13380.6|13393.1|13381.1|13390.6|13378.6|12
1652117530000|2022-05-09 17:32:10|13392.9|13380.9|13397.6|13385.6|13397.6|13385.6|13392.6|13380.6|19
1652117540000|2022-05-09 17:32:20|13395.4|13383.4|13394.1|13382.1|13395.4|13383.4|13394.1|13382.1|3
1652117550000|2022-05-09 17:32:30|13393.9|13381.9|13392.6|13380.6|13394.1|13382.1|13392.6|13380.6|0
1652117570000|2022-05-09 17:32:50|13394.1|13382.1|13394.1|13382.1|13395.4|13383.4|13392.6|13380.6|5
1652117580000|2022-05-09 17:33:00|13392.9|13380.9|13392.9|13380.9|13394.1|13382.1|13392.9|13380.9|3
1652117590000|2022-05-09 17:33:10|13393.1|13381.1|13391.9|13379.9|13393.1|13381.1|13391.9|13379.9|49
1652117600000|2022-05-09 17:33:20|||||||||1
1652117610000|2022-05-09 17:33:30|13392.1|13380.1|13391.9|13379.9|13392.1|13380.1|13391.9|13379.9|13
1652117630000|2022-05-09 17:33:50|13391.3|13379.3|13391.1|13379.1|13391.3|13379.3|13391.1|13379.1|27
1652117640000|2022-05-09 17:34:00|13388.8|13376.8|13391.1|13379.1|13391.1|13379.1|13388.6|13376.6|8
1652117660000|2022-05-09 17:34:20|||||||||3
1652117670000|2022-05-09 17:34:30|13390.1|13378.1|13393.8|13381.8|13393.8|13381.8|13389.8|13377.8|6
1652117680000|2022-05-09 17:34:40|13393.6|13381.6|13392.6|13380.6|13393.6|13381.6|13392.6|13380.6|1
1652117690000|2022-05-09 17:34:50|13392.3|13380.3|13392.6|13380.6|13392.6|13380.6|13392.3|13380.3|0
1652117700000|2022-05-09 17:35:00|13391.6|13379.6|13392.6|13380.6|13392.6|13380.6|13391.6|13379.6|2
1652117710000|2022-05-09 17:35:10|||||||||1
1652117720000|2022-05-09 17:35:20|13391.3|13379.3|13391.3|13379.3|13391.3|13379.3|13391.3|13379.3|6
1652117740000|2022-05-09 17:35:40|13391.1|13379.1|13395.1|13383.1|13396.1|13384.1|13390.1|13378.1|14
1652117750000|2022-05-09 17:35:50|13392.8|13380.8|13393.8|13381.8|13393.8|13381.8|13392.8|13380.8|10
1652117760000|2022-05-09 17:36:00|13393.6|13381.6|13395.1|13383.1|13395.1|13383.1|13393.6|13381.6|3
1652117770000|2022-05-09 17:36:10|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|0
1652117790000|2022-05-09 17:36:30|13398.8|13386.8|13399.1|13387.1|13399.1|13387.1|13398.8|13386.8|6
1652117800000|2022-05-09 17:36:40|||||||||3
1652117820000|2022-05-09 17:37:00|13398.8|13386.8|13398.8|13386.8|13398.8|13386.8|13398.8|13386.8|3
1652117830000|2022-05-09 17:37:10|13396.6|13384.6|13396.1|13384.1|13396.6|13384.6|13396.1|13384.1|3
1652117840000|2022-05-09 17:37:20|13394.8|13382.8|13394.8|13382.8|13395.1|13383.1|13394.8|13382.8|1
1652117850000|2022-05-09 17:37:30|13393.6|13381.6|13392.6|13380.6|13393.6|13381.6|13392.6|13380.6|9
1652117860000|2022-05-09 17:37:40|||||||||1
1652117870000|2022-05-09 17:37:50|13392.8|13380.8|13394.3|13382.3|13394.3|13382.3|13392.8|13380.8|59
1652117880000|2022-05-09 17:38:00|13394.1|13382.1|13394.5|13382.5|13394.5|13382.5|13392|13380|10
1652117890000|2022-05-09 17:38:10|13396.6|13384.6|13399.5|13387.5|13399.5|13387.5|13396.6|13384.6|12
1652117900000|2022-05-09 17:38:20|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13399.3|13387.3|2
1652117910000|2022-05-09 17:38:30|13400.8|13388.8|13400.6|13388.6|13400.8|13388.8|13400.3|13388.3|0
1652117920000|2022-05-09 17:38:40|13401.8|13389.8|13401.8|13389.8|13401.8|13389.8|13400.8|13388.8|2
1652117930000|2022-05-09 17:38:50|13402|13390|13402|13390|13402|13390|13402|13390|3
1652117940000|2022-05-09 17:39:00|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|3
1652117950000|2022-05-09 17:39:10|13400.3|13388.3|13400.3|13388.3|13400.3|13388.3|13400.3|13388.3|1
1652117960000|2022-05-09 17:39:20|13400.8|13388.8|13403.1|13391.1|13403.1|13391.1|13400.8|13388.8|14
1652117970000|2022-05-09 17:39:30|13401.8|13389.8|13403.1|13391.1|13403.1|13391.1|13401.8|13389.8|6
1652117980000|2022-05-09 17:39:40|13402|13390|13405.3|13393.3|13406.5|13394.5|13398|13386|179
1652117990000|2022-05-09 17:39:50|13405|13393|13409|13397|13409|13397|13405|13393|47
1652118000000|2022-05-09 17:40:00|13407.8|13395.8|13406.4|13394.4|13407.8|13395.8|13405.7|13393.7|147
1652118010000|2022-05-09 17:40:10|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|32
1652118020000|2022-05-09 17:40:20|13409.2|13397.2|13411.4|13399.4|13413.9|13401.9|13409.2|13397.2|59
1652118030000|2022-05-09 17:40:30|13410.2|13398.2|13410.4|13398.4|13410.4|13398.4|13410.2|13398.2|2
1652118040000|2022-05-09 17:40:40|13406.4|13394.4|13406.5|13394.5|13406.5|13394.5|13406.4|13394.4|9
1652118050000|2022-05-09 17:40:50|13404|13392|13404|13392|13404|13392|13404|13392|23
1652118070000|2022-05-09 17:41:10|13399.7|13387.7|13395.9|13383.9|13399.7|13387.7|13395.9|13383.9|31
1652118080000|2022-05-09 17:41:20|13395.7|13383.7|13394.4|13382.4|13395.7|13383.7|13391.9|13379.9|5
1652118090000|2022-05-09 17:41:30|13394|13382|13394|13382|13394.4|13382.4|13394|13382|16
1652118100000|2022-05-09 17:41:40|13397.5|13385.5|13399.7|13387.7|13399.7|13387.7|13397.5|13385.5|20
1652118110000|2022-05-09 17:41:50|13401|13389|13401|13389|13403.7|13391.7|13401|13389|4
1652118120000|2022-05-09 17:42:00|13399.7|13387.7|13399.7|13387.7|13402.2|13390.2|13399.7|13387.7|3
1652118130000|2022-05-09 17:42:10|13397.5|13385.5|13399|13387|13399|13387|13397.5|13385.5|4
1652118140000|2022-05-09 17:42:20|13397.9|13385.9|13401.9|13389.9|13401.9|13389.9|13397.9|13385.9|15
1652118150000|2022-05-09 17:42:30|13401.7|13389.7|13401.7|13389.7|13401.9|13389.9|13400.7|13388.7|6
1652118160000|2022-05-09 17:42:40|13400.7|13388.7|13399.7|13387.7|13401.9|13389.9|13399.7|13387.7|13
1652118170000|2022-05-09 17:42:50|13398.7|13386.7|13399.7|13387.7|13399.7|13387.7|13398.4|13386.4|3
1652118190000|2022-05-09 17:43:10|||||||||2
1652118200000|2022-05-09 17:43:20|13399.4|13387.4|13399.7|13387.7|13399.7|13387.7|13399.4|13387.4|12
1652118210000|2022-05-09 17:43:30|13399.4|13387.4|13399.4|13387.4|13399.4|13387.4|13399.4|13387.4|3
1652118220000|2022-05-09 17:43:40|13395.7|13383.7|13395.7|13383.7|13395.7|13383.7|13395.7|13383.7|3
1652118230000|2022-05-09 17:43:50|13394.7|13382.7|13394.4|13382.4|13394.7|13382.7|13394.4|13382.4|2
1652118240000|2022-05-09 17:44:00|13393.4|13381.4|13393.2|13381.2|13393.4|13381.4|13393.2|13381.2|0
1652118260000|2022-05-09 17:44:20|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|2
1652118270000|2022-05-09 17:44:30|13393.2|13381.2|13392.4|13380.4|13393.4|13381.4|13392.4|13380.4|6
1652118280000|2022-05-09 17:44:40|13394.9|13382.9|13394.9|13382.9|13395.1|13383.1|13394.4|13382.4|6
1652118290000|2022-05-09 17:44:50|13397.4|13385.4|13396.9|13384.9|13397.4|13385.4|13396.4|13384.4|15
1652118300000|2022-05-09 17:45:00|13395.7|13383.7|13395.7|13383.7|13395.7|13383.7|13395.7|13383.7|1
1652118350000|2022-05-09 17:45:50|13398.2|13386.2|13406.9|13394.9|13406.9|13394.9|13398.2|13386.2|31
1652118360000|2022-05-09 17:46:00|13404.4|13392.4|13406.9|13394.9|13406.9|13394.9|13404.4|13392.4|6
1652118370000|2022-05-09 17:46:10|||||||||28
1652118380000|2022-05-09 17:46:20|13404.9|13392.9|13408.9|13396.9|13408.9|13396.9|13404.9|13392.9|17
1652118390000|2022-05-09 17:46:30|13409.9|13397.9|13411.2|13399.2|13411.2|13399.2|13409.9|13397.9|2
1652118400000|2022-05-09 17:46:40|13411.4|13399.4|13412.4|13400.4|13412.4|13400.4|13411.4|13399.4|2
1652118410000|2022-05-09 17:46:50|||||||||2
1652118420000|2022-05-09 17:47:00|||||||||2
1652118430000|2022-05-09 17:47:10|||||||||2
1652118440000|2022-05-09 17:47:20|13412.9|13400.9|13412.7|13400.7|13414.9|13402.9|13412.4|13400.4|22
1652118450000|2022-05-09 17:47:30|13413.7|13401.7|13413.7|13401.7|13413.7|13401.7|13412.7|13400.7|4
1652118460000|2022-05-09 17:47:40|13412.7|13400.7|13412.7|13400.7|13412.7|13400.7|13412.7|13400.7|4
1652118470000|2022-05-09 17:47:50|13412.4|13400.4|13411.2|13399.2|13412.7|13400.7|13410.2|13398.2|13
1652118480000|2022-05-09 17:48:00|13410.2|13398.2|13412.4|13400.4|13413.7|13401.7|13410.2|13398.2|3
1652118490000|2022-05-09 17:48:10|13413.7|13401.7|13414.9|13402.9|13415.2|13403.2|13413.7|13401.7|6
1652118500000|2022-05-09 17:48:20|13415.2|13403.2|13413.9|13401.9|13415.2|13403.2|13413.7|13401.7|9
1652118510000|2022-05-09 17:48:30|13413.7|13401.7|13409.9|13397.9|13413.9|13401.9|13409.9|13397.9|13
1652118520000|2022-05-09 17:48:40|13407.9|13395.9|13405.4|13393.4|13407.9|13395.9|13405.4|13393.4|17
1652118530000|2022-05-09 17:48:50|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|1
1652118540000|2022-05-09 17:49:00|13405.4|13393.4|13404.9|13392.9|13405.4|13393.4|13404.9|13392.9|0
1652118550000|2022-05-09 17:49:10|13402.7|13390.7|13401.4|13389.4|13403.9|13391.9|13401.2|13389.2|7
1652118560000|2022-05-09 17:49:20|13400.2|13388.2|13397.4|13385.4|13400.2|13388.2|13397.4|13385.4|4
1652118570000|2022-05-09 17:49:30|||||||||4
1652118580000|2022-05-09 17:49:40|13394.9|13382.9|13396.4|13384.4|13397.4|13385.4|13394.9|13382.9|15
1652118590000|2022-05-09 17:49:50|13396.2|13384.2|13395.2|13383.2|13396.4|13384.4|13395.2|13383.2|2
1652118600000|2022-05-09 17:50:00|13395.4|13383.4|13395.4|13383.4|13398.9|13386.9|13395.4|13383.4|11
1652118610000|2022-05-09 17:50:10|13396.4|13384.4|13405.2|13393.2|13405.2|13393.2|13395.4|13383.4|22
1652118620000|2022-05-09 17:50:20|13404.9|13392.9|13403.7|13391.7|13404.9|13392.9|13403.7|13391.7|3
1652118630000|2022-05-09 17:50:30|13403.9|13391.9|13405.2|13393.2|13405.2|13393.2|13403.9|13391.9|4
1652118640000|2022-05-09 17:50:40|13404.9|13392.9|13402.7|13390.7|13404.9|13392.9|13402.7|13390.7|9
1652118650000|2022-05-09 17:50:50|||||||||1
1652118660000|2022-05-09 17:51:00|13401.6|13389.6|13400.4|13388.4|13401.6|13389.6|13400.4|13388.4|25
1652118670000|2022-05-09 17:51:10|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|0
1652118680000|2022-05-09 17:51:20|13402.1|13390.1|13402.1|13390.1|13403.1|13391.1|13401.9|13389.9|4
1652118690000|2022-05-09 17:51:30|13400.6|13388.6|13400.9|13388.9|13403.1|13391.1|13400.6|13388.6|12
1652118700000|2022-05-09 17:51:40|13403.1|13391.1|13403.1|13391.1|13403.1|13391.1|13402.1|13390.1|4
1652118710000|2022-05-09 17:51:50|13404.6|13392.6|13404.6|13392.6|13404.6|13392.6|13404.6|13392.6|3
1652118720000|2022-05-09 17:52:00|13404.4|13392.4|13403.4|13391.4|13405.6|13393.6|13403.4|13391.4|5
1652118730000|2022-05-09 17:52:10|13404.4|13392.4|13402.1|13390.1|13404.6|13392.6|13400.4|13388.4|16
1652118740000|2022-05-09 17:52:20|13403.1|13391.1|13400.6|13388.6|13403.1|13391.1|13400.6|13388.6|0
1652118770000|2022-05-09 17:52:50|13400.4|13388.4|13401.9|13389.9|13403.1|13391.1|13400.4|13388.4|5
1652118780000|2022-05-09 17:53:00|13401.7|13389.7|13400.6|13388.6|13401.9|13389.9|13400.6|13388.6|3
1652118790000|2022-05-09 17:53:10|13400.4|13388.4|13398.9|13386.9|13400.4|13388.4|13395.9|13383.9|48
1652118800000|2022-05-09 17:53:20|13397.7|13385.7|13390.4|13378.4|13399.9|13387.9|13390.4|13378.4|17
1652118810000|2022-05-09 17:53:30|13390.6|13378.6|13391.7|13379.7|13391.7|13379.7|13390.4|13378.4|3
1652118820000|2022-05-09 17:53:40|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|1
1652118840000|2022-05-09 17:54:00|13390.6|13378.6|13392.9|13380.9|13392.9|13380.9|13390.6|13378.6|6
1652118850000|2022-05-09 17:54:10|||||||||2
1652118870000|2022-05-09 17:54:30|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|3
1652118890000|2022-05-09 17:54:50|13389.9|13377.9|13380.4|13368.4|13389.9|13377.9|13380.4|13368.4|20
1652118900000|2022-05-09 17:55:00|13380.9|13368.9|13380.4|13368.4|13382.9|13370.9|13380.4|13368.4|5
1652118910000|2022-05-09 17:55:10|13381.4|13369.4|13383.1|13371.1|13383.1|13371.1|13380.4|13368.4|8
1652118920000|2022-05-09 17:55:20|13381.9|13369.9|13385.4|13373.4|13386.7|13374.7|13381.9|13369.9|15
1652118930000|2022-05-09 17:55:30|13384.4|13372.4|13384.2|13372.2|13385.4|13373.4|13383.1|13371.1|1
1652118940000|2022-05-09 17:55:40|13384.4|13372.4|13384.4|13372.4|13385.4|13373.4|13384.4|13372.4|1
1652118950000|2022-05-09 17:55:50|||||||||1
1652118960000|2022-05-09 17:56:00|13383.4|13371.4|13382.4|13370.4|13383.4|13371.4|13382.4|13370.4|32
1652118970000|2022-05-09 17:56:10|13381.4|13369.4|13381.4|13369.4|13382.4|13370.4|13381.4|13369.4|8
1652118980000|2022-05-09 17:56:20|||||||||20
1652118990000|2022-05-09 17:56:30|13385.3|13373.3|13390.3|13378.3|13391.4|13379.4|13385.3|13373.3|15
1652119000000|2022-05-09 17:56:40|13389.3|13377.3|13390.1|13378.1|13390.1|13378.1|13389.3|13377.3|2
1652119010000|2022-05-09 17:56:50|13388.9|13376.9|13381.4|13369.4|13388.9|13376.9|13381.4|13369.4|37
1652119020000|2022-05-09 17:57:00|13383.9|13371.9|13385.1|13373.1|13385.1|13373.1|13383.9|13371.9|44
1652119030000|2022-05-09 17:57:10|13386.4|13374.4|13383.9|13371.9|13386.4|13374.4|13383.9|13371.9|24
1652119040000|2022-05-09 17:57:20|||||||||4
1652119050000|2022-05-09 17:57:30|13385.9|13373.9|13384.9|13372.9|13385.9|13373.9|13383.9|13371.9|14
1652119060000|2022-05-09 17:57:40|13383.6|13371.6|13383.6|13371.6|13383.6|13371.6|13383.6|13371.6|2
1652119070000|2022-05-09 17:57:50|13383.9|13371.9|13388.4|13376.4|13388.4|13376.4|13383.9|13371.9|14
1652119080000|2022-05-09 17:58:00|13387.1|13375.1|13390.9|13378.9|13390.9|13378.9|13386.1|13374.1|17
1652119090000|2022-05-09 17:58:10|13395.9|13383.9|13394.1|13382.1|13395.9|13383.9|13393.6|13381.6|59
1652119100000|2022-05-09 17:58:20|13390.4|13378.4|13393.9|13381.9|13393.9|13381.9|13390.4|13378.4|26
1652119110000|2022-05-09 17:58:30|13393.6|13381.6|13394.6|13382.6|13394.6|13382.6|13393.4|13381.4|16
1652119120000|2022-05-09 17:58:40|13393.4|13381.4|13393.4|13381.4|13393.6|13381.6|13393.4|13381.4|5
1652119130000|2022-05-09 17:58:50|13391.1|13379.1|13395.9|13383.9|13395.9|13383.9|13389.6|13377.6|95
1652119140000|2022-05-09 17:59:00|13400.4|13388.4|13393.6|13381.6|13400.9|13388.9|13384.1|13372.1|181
1652119150000|2022-05-09 17:59:10|13394.9|13382.9|13398.4|13386.4|13400.7|13388.7|13387.6|13375.6|100
1652119160000|2022-05-09 17:59:20|13400.7|13388.7|13399|13387|13407.9|13395.9|13389.9|13377.9|115
1652119170000|2022-05-09 17:59:30|13398.8|13386.8|13399|13387|13403.7|13391.7|13392.7|13380.7|334
1652119180000|2022-05-09 17:59:40|13400|13388|13395.8|13383.8|13400|13388|13391.5|13379.5|441
1652119190000|2022-05-09 17:59:50|13395.5|13383.5|13396.3|13384.3|13398.5|13386.5|13393|13381|281
1652119200000|2022-05-09 18:00:00|13397.3|13385.3|13398.5|13386.5|13403.5|13391.5|13396.3|13384.3|105
1652119210000|2022-05-09 18:00:10|13399|13387|13399|13387|13399|13387|13399|13387|34
1652119220000|2022-05-09 18:00:20|13398.8|13386.8|13392|13380|13398.8|13386.8|13392|13380|24
1652119230000|2022-05-09 18:00:30|13393|13381|13393.8|13381.8|13394.2|13382.2|13393|13381|30
1652119240000|2022-05-09 18:00:40|13394|13382|13394|13382|13396|13384|13393.8|13381.8|17
1652119250000|2022-05-09 18:00:50|13393.8|13381.8|13393.8|13381.8|13394|13382|13393.8|13381.8|0
1652119260000|2022-05-09 18:01:00|13395.5|13383.5|13390.4|13378.4|13395.5|13383.5|13390.4|13378.4|160
1652119270000|2022-05-09 18:01:10|13391.4|13379.4|13390.4|13378.4|13392.4|13380.4|13390.4|13378.4|22
1652119280000|2022-05-09 18:01:20|13392.4|13380.4|13393.5|13381.5|13393.5|13381.5|13392.4|13380.4|11
1652119290000|2022-05-09 18:01:30|13392.4|13380.4|13390.7|13378.7|13393.5|13381.5|13390.7|13378.7|4
1652119300000|2022-05-09 18:01:40|13389.7|13377.7|13389.7|13377.7|13389.7|13377.7|13389.7|13377.7|2
1652119310000|2022-05-09 18:01:50|13389.2|13377.2|13389.9|13377.9|13391|13379|13387.2|13375.2|18
1652119320000|2022-05-09 18:02:00|13388.7|13376.7|13388.7|13376.7|13390.7|13378.7|13388.7|13376.7|6
1652119330000|2022-05-09 18:02:10|13388.2|13376.2|13387.2|13375.2|13388.2|13376.2|13387.2|13375.2|0
1652119340000|2022-05-09 18:02:20|13386.2|13374.2|13390.7|13378.7|13391|13379|13386.2|13374.2|16
1652119350000|2022-05-09 18:02:30|13391|13379|13391|13379|13391|13379|13391|13379|12
1652119360000|2022-05-09 18:02:40|13390.7|13378.7|13388.2|13376.2|13390.7|13378.7|13388.2|13376.2|12
1652119380000|2022-05-09 18:03:00|||||||||3
1652119400000|2022-05-09 18:03:20|13387.2|13375.2|13385.7|13373.7|13387.2|13375.2|13385.7|13373.7|2
1652119410000|2022-05-09 18:03:30|13385.5|13373.5|13385.2|13373.2|13385.5|13373.5|13385.2|13373.2|5
1652119420000|2022-05-09 18:03:40|13384.2|13372.2|13384.2|13372.2|13386.3|13374.3|13384.2|13372.2|12
1652119430000|2022-05-09 18:03:50|13383|13371|13385.2|13373.2|13385.2|13373.2|13383|13371|18
1652119440000|2022-05-09 18:04:00|13384.2|13372.2|13383|13371|13384.2|13372.2|13383|13371|7
1652119450000|2022-05-09 18:04:10|13384|13372|13381.7|13369.7|13384|13372|13381.5|13369.5|15
1652119460000|2022-05-09 18:04:20|13381.5|13369.5|13379|13367|13381.5|13369.5|13379|13367|7
1652119470000|2022-05-09 18:04:30|13377.7|13365.7|13377.7|13365.7|13377.7|13365.7|13377.7|13365.7|15
1652119480000|2022-05-09 18:04:40|13379.2|13367.2|13376.7|13364.7|13379.2|13367.2|13376.7|13364.7|9
1652119490000|2022-05-09 18:04:50|13376.5|13364.5|13380.2|13368.2|13380.2|13368.2|13376.5|13364.5|15
1652119500000|2022-05-09 18:05:00|||||||||1
1652189400000|2022-05-10 13:30:00|13436.6|13424.6|13440.3|13428.3|13442.3|13430.3|13414.1|13401.3|198
1652189410000|2022-05-10 13:30:10|13441.3|13429.3|13439.1|13427.1|13442.8|13430.8|13435.3|13423.3|71
1652189420000|2022-05-10 13:30:20|13437.6|13425.6|13459.3|13447.3|13459.3|13447.3|13437.6|13425.6|58
1652189430000|2022-05-10 13:30:30|13457.3|13445.3|13451.1|13439.1|13460.6|13448.6|13451.1|13439.1|49
1652189440000|2022-05-10 13:30:40|13450.3|13438.3|13458.6|13446.6|13461.1|13449.1|13448.8|13436.8|73
1652189450000|2022-05-10 13:30:50|13459.6|13447.6|13465.8|13453.8|13467.3|13455.3|13454.8|13442.8|43
1652189460000|2022-05-10 13:31:00|13466.1|13454.1|13466.8|13454.8|13468.8|13456.8|13462.6|13450.6|24
1652189470000|2022-05-10 13:31:10|13468.1|13456.1|13464.3|13452.3|13474.3|13462.3|13464.3|13452.3|41
1652189480000|2022-05-10 13:31:20|13465.3|13453.3|13467.6|13455.6|13471.6|13459.6|13463.1|13451.1|26
1652189490000|2022-05-10 13:31:30|13467.8|13455.8|13464.6|13452.6|13467.8|13455.8|13464.6|13452.6|23
1652189500000|2022-05-10 13:31:40|13465.6|13453.6|13460.6|13448.6|13466.8|13454.8|13458.3|13446.3|46
1652189510000|2022-05-10 13:31:50|13459.6|13447.6|13447.8|13435.8|13459.6|13447.6|13445.1|13433.1|37
1652189520000|2022-05-10 13:32:00|13447.6|13435.6|13444.6|13432.6|13447.6|13435.6|13444.6|13432.6|27
1652189530000|2022-05-10 13:32:10|13443.6|13431.6|13446.6|13434.6|13446.6|13434.6|13439.8|13427.8|12
1652189540000|2022-05-10 13:32:20|13446.3|13434.3|13453.1|13441.1|13458.1|13446.1|13446.3|13434.3|68
1652189550000|2022-05-10 13:32:30|13453.3|13441.3|13445.1|13433.1|13454.6|13442.6|13443.1|13431.1|19
1652189560000|2022-05-10 13:32:40|13444.1|13432.1|13438.1|13426.1|13444.1|13432.1|13436.6|13424.6|16
1652189570000|2022-05-10 13:32:50|13439.1|13427.1|13439.1|13427.1|13446.3|13434.3|13439.1|13427.1|83
1652189580000|2022-05-10 13:33:00|13437.8|13425.8|13437.6|13425.6|13437.8|13425.8|13436.6|13424.6|9
1652189590000|2022-05-10 13:33:10|13441.1|13429.1|13447.6|13435.6|13447.8|13435.8|13440.3|13428.3|32
1652189600000|2022-05-10 13:33:20|13448.6|13436.6|13447.3|13435.3|13450.6|13438.6|13447.3|13435.3|12
1652189610000|2022-05-10 13:33:30|13446.3|13434.3|13447.6|13435.6|13449.3|13437.3|13443.6|13431.6|29
1652189620000|2022-05-10 13:33:40|13446.1|13434.1|13451.3|13439.3|13451.3|13439.3|13446.1|13434.1|8
1652189630000|2022-05-10 13:33:50|13451.8|13439.8|13446.1|13434.1|13451.8|13439.8|13446.1|13434.1|9
1652189640000|2022-05-10 13:34:00|13445.1|13433.1|13446.1|13434.1|13446.1|13434.1|13445.1|13433.1|12
1652189650000|2022-05-10 13:34:10|13446.3|13434.3|13448.1|13436.1|13448.1|13436.1|13445.8|13433.8|38
1652189660000|2022-05-10 13:34:20|13446.5|13434.5|13445.6|13433.6|13446.5|13434.5|13445.6|13433.6|8
1652189670000|2022-05-10 13:34:30|13447.8|13435.8|13443.1|13431.1|13447.8|13435.8|13443.1|13431.1|13
1652189680000|2022-05-10 13:34:40|13442.8|13430.8|13439|13427|13442.8|13430.8|13439|13427|7
1652189690000|2022-05-10 13:34:50|13438.1|13426.1|13435.8|13423.8|13438.1|13426.1|13435.6|13423.6|7
1652189700000|2022-05-10 13:35:00|13435.6|13423.6|13445.6|13433.6|13445.8|13433.8|13435.6|13423.6|17
1652189710000|2022-05-10 13:35:10|13444|13432|13441.8|13429.8|13444|13432|13441.8|13429.8|12
1652189720000|2022-05-10 13:35:20|13440.6|13428.6|13435.6|13423.6|13440.6|13428.6|13435.6|13423.6|23
1652189730000|2022-05-10 13:35:30|13435.3|13423.3|13435.6|13423.6|13435.6|13423.6|13429.3|13417.3|53
1652189740000|2022-05-10 13:35:40|13434.6|13422.6|13431.8|13419.8|13434.6|13422.6|13431.8|13419.8|25
1652189750000|2022-05-10 13:35:50|13431.6|13419.6|13430.3|13418.3|13431.6|13419.6|13430.3|13418.3|9
1652189760000|2022-05-10 13:36:00|13430.6|13418.6|13422.8|13410.8|13430.6|13418.6|13422.8|13410.8|17
1652189770000|2022-05-10 13:36:10|13421.8|13409.8|13423.8|13411.8|13423.8|13411.8|13420.6|13408.6|14
1652189780000|2022-05-10 13:36:20|13425.3|13413.3|13426.8|13414.8|13426.8|13414.8|13425.3|13413.3|14
1652189790000|2022-05-10 13:36:30|13427.8|13415.8|13427.8|13415.8|13427.8|13415.8|13427.8|13415.8|6
1652189800000|2022-05-10 13:36:40|||||||||2
1652189810000|2022-05-10 13:36:50|13425.8|13413.8|13425|13413|13425.8|13413.8|13425|13413|11
1652189820000|2022-05-10 13:37:00|13426|13414|13436|13424|13436.3|13424.3|13426|13414|16
1652189830000|2022-05-10 13:37:10|13436.3|13424.3|13438.3|13426.3|13438.3|13426.3|13432.5|13420.5|8
1652189840000|2022-05-10 13:37:20|13437.3|13425.3|13437.5|13425.5|13437.5|13425.5|13437.3|13425.3|3
1652189850000|2022-05-10 13:37:30|13436.3|13424.3|13432.3|13420.3|13436.3|13424.3|13432.3|13420.3|5
1652189860000|2022-05-10 13:37:40|13437.3|13425.3|13435.1|13423.1|13438.1|13426.1|13434.1|13422.1|28
1652189870000|2022-05-10 13:37:50|13435.3|13423.3|13442.1|13430.1|13442.1|13430.1|13434.1|13422.1|16
1652189880000|2022-05-10 13:38:00|13440.8|13428.8|13439.6|13427.6|13442.1|13430.1|13439.6|13427.6|11
1652189890000|2022-05-10 13:38:10|13439.1|13427.1|13435.6|13423.6|13439.1|13427.1|13435.6|13423.6|1
1652189900000|2022-05-10 13:38:20|13434.6|13422.6|13432.1|13420.1|13434.6|13422.6|13432.1|13420.1|5
1652189910000|2022-05-10 13:38:30|13433.1|13421.1|13430.6|13418.6|13433.1|13421.1|13430.6|13418.6|6
1652189920000|2022-05-10 13:38:40|13430.8|13418.8|13430.8|13418.8|13430.8|13418.8|13430.8|13418.8|11
1652189930000|2022-05-10 13:38:50|13429.8|13417.8|13429.8|13417.8|13429.8|13417.8|13429.6|13417.6|0
1652189940000|2022-05-10 13:39:00|13429.6|13417.6|13429.6|13417.6|13429.8|13417.8|13428.6|13416.6|10
1652189950000|2022-05-10 13:39:10|13430.6|13418.6|13432.8|13420.8|13432.8|13420.8|13430.6|13418.6|16
1652189960000|2022-05-10 13:39:20|13431.6|13419.6|13432.8|13420.8|13432.8|13420.8|13431.6|13419.6|8
1652189970000|2022-05-10 13:39:30|13432.6|13420.6|13430.3|13418.3|13432.6|13420.6|13430.3|13418.3|46
1652189980000|2022-05-10 13:39:40|13433.1|13421.1|13436.6|13424.6|13436.6|13424.6|13433.1|13421.1|23
1652189990000|2022-05-10 13:39:50|13435.6|13423.6|13435.1|13423.1|13435.6|13423.6|13435.1|13423.1|6
1652190000000|2022-05-10 13:40:00|13434.1|13422.1|13432.3|13420.3|13434.1|13422.1|13431.3|13419.3|11
1652190010000|2022-05-10 13:40:10|||||||||6
1652190020000|2022-05-10 13:40:20|13431.3|13419.3|13431.3|13419.3|13431.3|13419.3|13431.3|13419.3|13
1652190030000|2022-05-10 13:40:30|13430.3|13418.3|13430.3|13418.3|13431.3|13419.3|13430.3|13418.3|2
1652190040000|2022-05-10 13:40:40|13431.3|13419.3|13430.3|13418.3|13431.3|13419.3|13430.3|13418.3|3
1652190050000|2022-05-10 13:40:50|13431.3|13419.3|13436.1|13424.1|13436.3|13424.3|13431.3|13419.3|19
1652190060000|2022-05-10 13:41:00|13435.1|13423.1|13427.6|13415.6|13435.1|13423.1|13427.6|13415.6|22
1652190070000|2022-05-10 13:41:10|13427.3|13415.3|13426.1|13414.1|13427.3|13415.3|13426.1|13414.1|5
1652190080000|2022-05-10 13:41:20|13424.8|13412.8|13429.3|13417.3|13429.3|13417.3|13424.5|13412.5|52
1652190090000|2022-05-10 13:41:30|13430.3|13418.3|13433|13421|13433.3|13421.3|13430.3|13418.3|1
1652190110000|2022-05-10 13:41:50|13432|13420|13431.8|13419.8|13432|13420|13426.8|13414.8|49
1652190120000|2022-05-10 13:42:00|13432.3|13420.3|13436.5|13424.5|13436.5|13424.5|13432.3|13420.3|35
1652190130000|2022-05-10 13:42:10|13436.3|13424.3|13431.8|13419.8|13436.3|13424.3|13431.5|13419.5|44
1652190140000|2022-05-10 13:42:20|||||||||11
1652190150000|2022-05-10 13:42:30|||||||||2
1652190160000|2022-05-10 13:42:40|13436.5|13424.5|13438|13426|13439.3|13427.3|13436.5|13424.5|20
1652190170000|2022-05-10 13:42:50|13437.1|13425.1|13436.8|13424.8|13437.1|13425.1|13436.8|13424.8|0
1652190180000|2022-05-10 13:43:00|13435.5|13423.5|13436.8|13424.8|13436.8|13424.8|13434.6|13422.6|11
1652190190000|2022-05-10 13:43:10|13439.3|13427.3|13439.3|13427.3|13439.3|13427.3|13439.3|13427.3|13
1652190200000|2022-05-10 13:43:20|13438|13426|13438|13426|13438|13426|13438|13426|10
1652190210000|2022-05-10 13:43:30|13437.1|13425.1|13430.5|13418.5|13437.1|13425.1|13430.5|13418.5|19
1652190220000|2022-05-10 13:43:40|13429.6|13417.6|13435.5|13423.5|13435.5|13423.5|13429.6|13417.6|5
1652190230000|2022-05-10 13:43:50|13434.6|13422.6|13434.6|13422.6|13434.6|13422.6|13434.6|13422.6|15
1652190240000|2022-05-10 13:44:00|13436.8|13424.8|13436.8|13424.8|13436.8|13424.8|13436.5|13424.5|7
1652190250000|2022-05-10 13:44:10|13435.5|13423.5|13434|13422|13436.8|13424.8|13433.3|13421.3|9
1652190260000|2022-05-10 13:44:20|13436.3|13424.3|13436.3|13424.3|13436.3|13424.3|13436.3|13424.3|13
1652190270000|2022-05-10 13:44:30|13436|13424|13431.5|13419.5|13436|13424|13431.5|13419.5|8
1652190280000|2022-05-10 13:44:40|||||||||3
1652190290000|2022-05-10 13:44:50|13432.5|13420.5|13426.5|13414.5|13432.5|13420.5|13426.5|13414.5|15
1652190300000|2022-05-10 13:45:00|13426.3|13414.3|13428.8|13416.8|13430.3|13418.3|13426.3|13414.3|21
1652190310000|2022-05-10 13:45:10|13432.8|13420.8|13436.3|13424.3|13438.8|13426.8|13431.8|13419.8|33
1652190320000|2022-05-10 13:45:20|13436.5|13424.5|13436.5|13424.5|13436.5|13424.5|13436.5|13424.5|4
1652190330000|2022-05-10 13:45:30|13434|13422|13436.3|13424.3|13436.3|13424.3|13434|13422|10
1652190340000|2022-05-10 13:45:40|13435|13423|13426.8|13414.8|13435|13423|13426.8|13414.8|75
1652190350000|2022-05-10 13:45:50|13427.1|13415.1|13429.3|13417.3|13429.3|13417.3|13427.1|13415.1|2
1652190360000|2022-05-10 13:46:00|13427.3|13415.3|13426.8|13414.8|13427.3|13415.3|13426.8|13414.8|9
1652190370000|2022-05-10 13:46:10|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|5
1652190380000|2022-05-10 13:46:20|||||||||1
1652190390000|2022-05-10 13:46:30|13427.8|13415.8|13427.5|13415.5|13427.8|13415.8|13426.5|13414.5|6
1652190400000|2022-05-10 13:46:40|13426.5|13414.5|13423.8|13411.8|13426.5|13414.5|13423.8|13411.8|11
1652190410000|2022-05-10 13:46:50|||||||||2
1652190420000|2022-05-10 13:47:00|13426.3|13414.3|13426.5|13414.5|13426.8|13414.8|13426.3|13414.3|18
1652190430000|2022-05-10 13:47:10|13426.3|13414.3|13426.3|13414.3|13426.3|13414.3|13426.3|13414.3|6
1652190450000|2022-05-10 13:47:30|||||||||13
1652190460000|2022-05-10 13:47:40|13426|13414|13424.8|13412.8|13426|13414|13423.8|13411.8|8
1652190470000|2022-05-10 13:47:50|13418.5|13406.5|13416.3|13404.3|13418.5|13406.5|13416.3|13404.3|10
1652190480000|2022-05-10 13:48:00|13417.3|13405.3|13416.3|13404.3|13417.3|13405.3|13416.3|13404.3|16
1652190490000|2022-05-10 13:48:10|13418.8|13406.8|13423.3|13411.3|13423.3|13411.3|13418.5|13406.5|8
1652190500000|2022-05-10 13:48:20|13424.8|13412.8|13427.3|13415.3|13431|13419|13424.8|13412.8|37
1652190510000|2022-05-10 13:48:30|13428.3|13416.3|13432.3|13420.3|13432.3|13420.3|13428.3|13416.3|5
1652190520000|2022-05-10 13:48:40|13432.5|13420.5|13431|13419|13432.5|13420.5|13430|13418|10
1652190530000|2022-05-10 13:48:50|13431.3|13419.3|13432.3|13420.3|13434.5|13422.5|13431.3|13419.3|23
1652190540000|2022-05-10 13:49:00|13432|13420|13433.3|13421.3|13433.3|13421.3|13431|13419|9
1652190550000|2022-05-10 13:49:10|13432|13420|13432|13420|13435.8|13423.8|13432|13420|60
1652190560000|2022-05-10 13:49:20|13430.8|13418.8|13426|13414|13430.8|13418.8|13426|13414|14
1652190570000|2022-05-10 13:49:30|13425.8|13413.8|13426.3|13414.3|13427.5|13415.5|13425.8|13413.8|39
1652190580000|2022-05-10 13:49:40|||||||||9
1652190590000|2022-05-10 13:49:50|13427|13415|13420.1|13408.1|13427|13415|13420.1|13408.1|35
1652190600000|2022-05-10 13:50:00|13418.8|13406.8|13415.3|13403.3|13418.8|13406.8|13415.3|13403.3|19
1652190610000|2022-05-10 13:50:10|13416.3|13404.3|13415.3|13403.3|13416.3|13404.3|13414.3|13402.3|24
1652190620000|2022-05-10 13:50:20|13416.3|13404.3|13418.3|13406.3|13418.3|13406.3|13415.3|13403.3|11
1652190630000|2022-05-10 13:50:30|13418.8|13406.8|13421.3|13409.3|13421.3|13409.3|13418.8|13406.8|3
1652190640000|2022-05-10 13:50:40|13421|13409|13421.3|13409.3|13421.3|13409.3|13421|13409|0
1652190650000|2022-05-10 13:50:50|13426.3|13414.3|13428.3|13416.3|13428.3|13416.3|13426|13414|12
1652190660000|2022-05-10 13:51:00|13425.8|13413.8|13425.8|13413.8|13425.8|13413.8|13425.8|13413.8|11
1652190670000|2022-05-10 13:51:10|||||||||2
1652190680000|2022-05-10 13:51:20|13425.3|13413.3|13420.5|13408.5|13425.3|13413.3|13420.5|13408.5|3
1652190690000|2022-05-10 13:51:30|13420.8|13408.8|13421.5|13409.5|13421.8|13409.8|13420.8|13408.8|5
1652190700000|2022-05-10 13:51:40|13420.5|13408.5|13419|13407|13420.5|13408.5|13416.5|13404.5|5
1652190710000|2022-05-10 13:51:50|13418|13406|13419|13407|13419|13407|13418|13406|5
1652190720000|2022-05-10 13:52:00|13420.3|13408.3|13426.5|13414.5|13426.8|13414.8|13420.3|13408.3|22
1652190730000|2022-05-10 13:52:10|13425.5|13413.5|13422.8|13410.8|13425.5|13413.5|13422.8|13410.8|14
1652190740000|2022-05-10 13:52:20|13421.5|13409.5|13419|13407|13421.5|13409.5|13418|13406|10
1652190750000|2022-05-10 13:52:30|13418|13406|13420.3|13408.3|13420.3|13408.3|13418|13406|1
1652190760000|2022-05-10 13:52:40|13416.3|13404.3|13416.8|13404.8|13417.8|13405.8|13416.3|13404.3|30
1652190770000|2022-05-10 13:52:50|13415.8|13403.8|13415.5|13403.5|13415.8|13403.8|13415.5|13403.5|3
1652190780000|2022-05-10 13:53:00|13415.3|13403.3|13417.8|13405.8|13417.8|13405.8|13415.3|13403.3|13
1652190790000|2022-05-10 13:53:10|13421.5|13409.5|13422.8|13410.8|13422.8|13410.8|13421.5|13409.5|3
1652190800000|2022-05-10 13:53:20|13421.8|13409.8|13425.5|13413.5|13426.8|13414.8|13421.5|13409.5|14
1652190810000|2022-05-10 13:53:30|13423|13411|13418|13406|13423|13411|13418|13406|19
1652190820000|2022-05-10 13:53:40|13419|13407|13418|13406|13419|13407|13418|13406|2
1652190830000|2022-05-10 13:53:50|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|2
1652190840000|2022-05-10 13:54:00|13415.3|13403.3|13414.3|13402.3|13415.3|13403.3|13414.3|13402.3|26
1652190850000|2022-05-10 13:54:10|13413.3|13401.3|13413.3|13401.3|13413.3|13401.3|13413.3|13401.3|2
1652190860000|2022-05-10 13:54:20|13413|13401|13399|13387|13413|13401|13396.5|13384.5|41
1652190870000|2022-05-10 13:54:30|13398|13386|13400.5|13388.5|13403|13391|13397.8|13385.8|27
1652190880000|2022-05-10 13:54:40|13400.3|13388.3|13402.8|13390.8|13402.8|13390.8|13400.3|13388.3|8
1652190890000|2022-05-10 13:54:50|13401.8|13389.8|13398.3|13386.3|13401.8|13389.8|13398|13386|16
1652190900000|2022-05-10 13:55:00|13396.1|13384.1|13392.1|13380.1|13396.1|13384.1|13391.1|13379.1|20
1652190910000|2022-05-10 13:55:10|13394|13382|13389.6|13377.6|13394|13382|13389.6|13377.6|48
1652190920000|2022-05-10 13:55:20|13390.1|13378.1|13400.8|13388.8|13400.8|13388.8|13390.1|13378.1|10
1652190930000|2022-05-10 13:55:30|13398.8|13386.8|13399.6|13387.6|13400.8|13388.8|13398.8|13386.8|17
1652190940000|2022-05-10 13:55:40|13400.5|13388.5|13405.5|13393.5|13406.1|13394.1|13400.5|13388.5|19
1652190950000|2022-05-10 13:55:50|13405.8|13393.8|13409.3|13397.3|13409.3|13397.3|13405.8|13393.8|11
1652190960000|2022-05-10 13:56:00|13408.3|13396.3|13405.8|13393.8|13409.3|13397.3|13405.8|13393.8|14
1652190970000|2022-05-10 13:56:10|13405.5|13393.5|13401.5|13389.5|13406.8|13394.8|13400.5|13388.5|20
1652190980000|2022-05-10 13:56:20|13401.8|13389.8|13397.1|13385.1|13401.8|13389.8|13397.1|13385.1|20
1652190990000|2022-05-10 13:56:30|13395.8|13383.8|13397.8|13385.8|13397.8|13385.8|13393|13381|43
1652191000000|2022-05-10 13:56:40|13398|13386|13398|13386|13399.3|13387.3|13398|13386|5
1652191010000|2022-05-10 13:56:50|13398.3|13386.3|13394.3|13382.3|13398.3|13386.3|13394.3|13382.3|31
1652191020000|2022-05-10 13:57:00|13395.3|13383.3|13393|13381|13397.8|13385.8|13393|13381|12
1652191030000|2022-05-10 13:57:10|13392.8|13380.8|13395.3|13383.3|13395.3|13383.3|13392.8|13380.8|23
1652191040000|2022-05-10 13:57:20|13394|13382|13387.8|13375.8|13394|13382|13387.8|13375.8|23
1652191050000|2022-05-10 13:57:30|13385.8|13373.8|13382.8|13370.8|13386.8|13374.8|13382.8|13370.8|23
1652191060000|2022-05-10 13:57:40|13384|13372|13385.3|13373.3|13385.3|13373.3|13384|13372|40
1652191070000|2022-05-10 13:57:50|13385|13373|13388.5|13376.5|13389.8|13377.8|13385|13373|65
1652191080000|2022-05-10 13:58:00|13387.5|13375.5|13387.3|13375.3|13387.5|13375.5|13387.3|13375.3|2
1652191090000|2022-05-10 13:58:10|||||||||4
1652191100000|2022-05-10 13:58:20|||||||||21
1652191110000|2022-05-10 13:58:30|13394.3|13382.3|13383.3|13371.3|13394.3|13382.3|13382.3|13370.3|37
1652191120000|2022-05-10 13:58:40|13384.3|13372.3|13384.5|13372.5|13386.8|13374.8|13384.3|13372.3|30
1652191130000|2022-05-10 13:58:50|13383|13371|13385.3|13373.3|13385.3|13373.3|13382|13370|8
1652191140000|2022-05-10 13:59:00|13384|13372|13382.8|13370.8|13384|13372|13381.8|13369.8|14
1652191150000|2022-05-10 13:59:10|13381.8|13369.8|13382.8|13370.8|13382.8|13370.8|13381.8|13369.8|11
1652191160000|2022-05-10 13:59:20|13384.3|13372.3|13383|13371|13384.3|13372.3|13383|13371|10
1652191170000|2022-05-10 13:59:30|13382|13370|13382|13370|13382|13370|13382|13370|5
1652191180000|2022-05-10 13:59:40|13382.3|13370.3|13382|13370|13382.3|13370.3|13382|13370|1
1652191190000|2022-05-10 13:59:50|13383|13371|13380.5|13368.5|13383|13371|13376.8|13364.8|18
1652191200000|2022-05-10 14:00:00|13378.5|13366.5|13373|13361|13380.5|13368.5|13372|13360|13
1652191210000|2022-05-10 14:00:10|13374|13362|13375.5|13363.5|13376.8|13364.8|13374|13362|6
1652191220000|2022-05-10 14:00:20|13376.5|13364.5|13374.5|13362.5|13377|13365|13374.3|13362.3|4
1652191230000|2022-05-10 14:00:30|13374.3|13362.3|13364.5|13352.5|13374.3|13362.3|13364.3|13352.3|10
1652191240000|2022-05-10 14:00:40|13367|13355|13367|13355|13367|13355|13359.8|13347.8|21
1652191250000|2022-05-10 14:00:50|13366.8|13354.8|13365.8|13353.8|13367|13355|13365.8|13353.8|1
1652191260000|2022-05-10 14:01:00|13366|13354|13365.8|13353.8|13366.8|13354.8|13365.8|13353.8|14
1652191270000|2022-05-10 14:01:10|13364.8|13352.8|13373|13361|13374.3|13362.3|13364.8|13352.8|20
1652191280000|2022-05-10 14:01:20|13369|13357|13369|13357|13370.5|13358.5|13368.3|13356.3|6
1652191290000|2022-05-10 14:01:30|13368|13356|13368|13356|13368|13356|13368|13356|2
1652191300000|2022-05-10 14:01:40|13369|13357|13368|13356|13369|13357|13368|13356|24
1652191310000|2022-05-10 14:01:50|13367|13355|13368|13356|13368|13356|13367|13355|32
1652191320000|2022-05-10 14:02:00|13367|13355|13352.3|13340.3|13367|13355|13352.3|13340.3|15
1652191330000|2022-05-10 14:02:10|13352|13340|13356|13344|13357|13345|13352|13340|16
1652191350000|2022-05-10 14:02:30|13355|13343|13350.3|13338.3|13356|13344|13349.8|13337.8|67
1652191360000|2022-05-10 14:02:40|13349.3|13337.3|13345.3|13333.3|13349.3|13337.3|13345.3|13333.3|13
1652191370000|2022-05-10 14:02:50|13339.1|13327.1|13340.3|13328.3|13340.3|13328.3|13339.1|13327.1|34
1652191380000|2022-05-10 14:03:00|13340|13328|13338.3|13326.3|13340.6|13328.6|13338.3|13326.3|65
1652191390000|2022-05-10 14:03:10|13336.3|13324.3|13333.6|13321.6|13336.3|13324.3|13333.3|13321.3|67
1652191400000|2022-05-10 14:03:20|13333.3|13321.3|13333.6|13321.6|13333.6|13321.6|13331.3|13319.3|26
1652191410000|2022-05-10 14:03:30|13332.6|13320.6|13331.8|13319.8|13334.1|13322.1|13331.8|13319.8|17
1652191420000|2022-05-10 14:03:40|13331.6|13319.6|13332.8|13320.8|13333.8|13321.8|13331.6|13319.6|10
1652191430000|2022-05-10 14:03:50|13332.6|13320.6|13334.1|13322.1|13334.1|13322.1|13332.6|13320.6|45
1652191440000|2022-05-10 14:04:00|13334.3|13322.3|13332.8|13320.8|13334.3|13322.3|13332.6|13320.6|5
1652191450000|2022-05-10 14:04:10|13327.6|13315.6|13329.1|13317.1|13329.1|13317.1|13327.6|13315.6|24
1652191460000|2022-05-10 14:04:20|13329.3|13317.3|13334.1|13322.1|13334.1|13322.1|13327.8|13315.8|18
1652191470000|2022-05-10 14:04:30|13333.1|13321.1|13334.1|13322.1|13334.1|13322.1|13333.1|13321.1|2
1652191480000|2022-05-10 14:04:40|13331.8|13319.8|13327.3|13315.3|13331.8|13319.8|13325.8|13313.8|52
1652191490000|2022-05-10 14:04:50|13326.3|13314.3|13329.3|13317.3|13329.3|13317.3|13326.1|13314.1|12
1652191500000|2022-05-10 14:05:00|13333.1|13321.1|13329.3|13317.3|13334.1|13322.1|13326.8|13314.8|42
1652191510000|2022-05-10 14:05:10|13325.4|13313.4|13329.1|13317.1|13329.1|13317.1|13324.6|13312.6|43
1652191520000|2022-05-10 14:05:20|13331.8|13319.8|13330.3|13318.3|13332.8|13320.8|13330.1|13318.1|51
1652191530000|2022-05-10 14:05:30|13331.3|13319.3|13334.1|13322.1|13334.1|13322.1|13330.1|13318.1|10
1652191540000|2022-05-10 14:05:40|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|11
1652191550000|2022-05-10 14:05:50|13334.1|13322.1|13335.4|13323.4|13335.4|13323.4|13333.1|13321.1|44
1652191560000|2022-05-10 14:06:00|13337.3|13325.3|13337.1|13325.1|13340.6|13328.6|13334.9|13322.9|85
1652191570000|2022-05-10 14:06:10|13336.9|13324.9|13333.4|13321.4|13336.9|13324.9|13333.1|13321.1|10
1652191580000|2022-05-10 14:06:20|13333.1|13321.1|13330.9|13318.9|13333.1|13321.1|13330.6|13318.6|19
1652191590000|2022-05-10 14:06:30|13328.4|13316.4|13322.4|13310.4|13328.4|13316.4|13322.4|13310.4|32
1652191600000|2022-05-10 14:06:40|13323.6|13311.6|13323.9|13311.9|13323.9|13311.9|13322.6|13310.6|7
1652191610000|2022-05-10 14:06:50|13323.6|13311.6|13325.1|13313.1|13329.1|13317.1|13323.6|13311.6|62
1652191620000|2022-05-10 14:07:00|13324.1|13312.1|13324.1|13312.1|13326.4|13314.4|13324.1|13312.1|35
1652191630000|2022-05-10 14:07:10|13323.9|13311.9|13324.1|13312.1|13324.4|13312.4|13321.6|13309.6|18
1652191640000|2022-05-10 14:07:20|13324.4|13312.4|13321.6|13309.6|13324.4|13312.4|13321.6|13309.6|25
1652191650000|2022-05-10 14:07:30|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|5
1652191660000|2022-05-10 14:07:40|13323.9|13311.9|13317.7|13305.7|13323.9|13311.9|13316.1|13304.1|52
1652191670000|2022-05-10 14:07:50|13317.4|13305.4|13318.9|13306.9|13318.9|13306.9|13317.4|13305.4|28
1652191680000|2022-05-10 14:08:00|13320.2|13308.2|13320.4|13308.4|13320.4|13308.4|13317.9|13305.9|17
1652191690000|2022-05-10 14:08:10|13320.2|13308.2|13319.9|13307.9|13320.2|13308.2|13318.9|13306.9|3
1652191700000|2022-05-10 14:08:20|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13
1652191710000|2022-05-10 14:08:30|13320.7|13308.7|13320.7|13308.7|13320.7|13308.7|13319.2|13307.2|10
1652191720000|2022-05-10 14:08:40|13322.9|13310.9|13321.7|13309.7|13322.9|13310.9|13321.7|13309.7|4
1652191730000|2022-05-10 14:08:50|13322.9|13310.9|13319.2|13307.2|13322.9|13310.9|13319.2|13307.2|19
1652191740000|2022-05-10 14:09:00|13320.4|13308.4|13320.4|13308.4|13320.4|13308.4|13319.2|13307.2|39
1652191750000|2022-05-10 14:09:10|13320.2|13308.2|13317.9|13305.9|13320.2|13308.2|13315.9|13303.9|18
1652191760000|2022-05-10 14:09:20|13321.7|13309.7|13320.7|13308.7|13322.9|13310.9|13320.7|13308.7|6
1652191770000|2022-05-10 14:09:30|13321.7|13309.7|13324.4|13312.4|13327.4|13315.4|13321.7|13309.7|64
1652191780000|2022-05-10 14:09:40|13324.2|13312.2|13325.4|13313.4|13325.4|13313.4|13324.2|13312.2|9
1652191790000|2022-05-10 14:09:50|13323.2|13311.2|13322.9|13310.9|13323.2|13311.2|13322.9|13310.9|7
1652191800000|2022-05-10 14:10:00|13323.2|13311.2|13320.7|13308.7|13323.4|13311.4|13320.7|13308.7|8
1652191810000|2022-05-10 14:10:10|||||||||18
1652191820000|2022-05-10 14:10:20|13322.9|13310.9|13322.7|13310.7|13322.9|13310.9|13322.7|13310.7|8
1652191830000|2022-05-10 14:10:30|13324.9|13312.9|13327.9|13315.9|13327.9|13315.9|13324.9|13312.9|76
1652191840000|2022-05-10 14:10:40|13327.7|13315.7|13327.9|13315.9|13327.9|13315.9|13327.7|13315.7|13
1652191850000|2022-05-10 14:10:50|13326.7|13314.7|13327.7|13315.7|13327.7|13315.7|13326.7|13314.7|4
1652191860000|2022-05-10 14:11:00|13327.9|13315.9|13325.4|13313.4|13327.9|13315.9|13325.4|13313.4|41
1652191870000|2022-05-10 14:11:10|||||||||3
1652191880000|2022-05-10 14:11:20|13325.2|13313.2|13322.7|13310.7|13325.2|13313.2|13322.7|13310.7|3
1652191890000|2022-05-10 14:11:30|13324.6|13312.6|13323.7|13311.7|13324.9|13312.9|13323.7|13311.7|13
1652191900000|2022-05-10 14:11:40|13322.7|13310.7|13321.2|13309.2|13322.7|13310.7|13319.9|13307.9|32
1652191910000|2022-05-10 14:11:50|13322.1|13310.1|13320.9|13308.9|13322.1|13310.1|13319.6|13307.6|9
1652191920000|2022-05-10 14:12:00|13319.9|13307.9|13315.4|13303.4|13319.9|13307.9|13315.4|13303.4|24
1652191930000|2022-05-10 14:12:10|13316.4|13304.4|13320.4|13308.4|13320.4|13308.4|13316.4|13304.4|20
1652191940000|2022-05-10 14:12:20|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|13320.9|13308.9|1
1652191950000|2022-05-10 14:12:30|13319.9|13307.9|13318.2|13306.2|13319.9|13307.9|13315.9|13303.9|15
1652191960000|2022-05-10 14:12:40|||||||||2
1652191970000|2022-05-10 14:12:50|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|16
1652191980000|2022-05-10 14:13:00|13317.7|13305.7|13317.4|13305.4|13317.7|13305.7|13317.4|13305.4|7
1652191990000|2022-05-10 14:13:10|13318.9|13306.9|13318.9|13306.9|13318.9|13306.9|13318.7|13306.7|15
1652192000000|2022-05-10 14:13:20|13319.9|13307.9|13322.4|13310.4|13323.7|13311.7|13319.9|13307.9|20
1652192010000|2022-05-10 14:13:30|13322.2|13310.2|13322.4|13310.4|13322.4|13310.4|13321.2|13309.2|2
1652192020000|2022-05-10 14:13:40|13322.2|13310.2|13323.9|13311.9|13324.4|13312.4|13321.9|13309.9|10
1652192030000|2022-05-10 14:13:50|13324.4|13312.4|13325.4|13313.4|13326.9|13314.9|13324.4|13312.4|26
1652192040000|2022-05-10 14:14:00|13324.4|13312.4|13322.9|13310.9|13325.4|13313.4|13322.9|13310.9|17
1652192050000|2022-05-10 14:14:10|13323.9|13311.9|13325.9|13313.9|13326.9|13314.9|13323.9|13311.9|38
1652192060000|2022-05-10 14:14:20|13326.9|13314.9|13322.2|13310.2|13326.9|13314.9|13322.2|13310.2|31
1652192070000|2022-05-10 14:14:30|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|13323.4|13311.4|4
1652192080000|2022-05-10 14:14:40|13325.9|13313.9|13325.7|13313.7|13325.9|13313.9|13325.6|13313.6|1
1652192090000|2022-05-10 14:14:50|13325.9|13313.9|13325.9|13313.9|13327.2|13315.2|13325.7|13313.7|7
1652192100000|2022-05-10 14:15:00|13325.7|13313.7|13319.4|13307.4|13325.7|13313.7|13319.4|13307.4|35
1652192110000|2022-05-10 14:15:10|||||||||2
1652192120000|2022-05-10 14:15:20|||||||||1
1652192130000|2022-05-10 14:15:30|13321.4|13309.4|13319.4|13307.4|13321.4|13309.4|13319.4|13307.4|17
1652192140000|2022-05-10 14:15:40|||||||||3
1652192150000|2022-05-10 14:15:50|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|8
1652192160000|2022-05-10 14:16:00|13321.9|13309.9|13321.4|13309.4|13321.9|13309.9|13319.7|13307.7|5
1652192170000|2022-05-10 14:16:10|||||||||4
1652192180000|2022-05-10 14:16:20|13323.9|13311.9|13326.4|13314.4|13326.4|13314.4|13323.9|13311.9|10
1652192190000|2022-05-10 14:16:30|13326.1|13314.1|13325.1|13313.1|13326.1|13314.1|13325.1|13313.1|5
1652192200000|2022-05-10 14:16:40|13324.1|13312.1|13326.4|13314.4|13326.4|13314.4|13321.4|13309.4|34
1652192210000|2022-05-10 14:16:50|13326.1|13314.1|13326.1|13314.1|13326.4|13314.4|13326.1|13314.1|11
1652192220000|2022-05-10 14:17:00|13326.4|13314.4|13326.1|13314.1|13326.4|13314.4|13326.1|13314.1|5
1652192230000|2022-05-10 14:17:10|13326.4|13314.4|13321.4|13309.4|13326.4|13314.4|13321.4|13309.4|14
1652192240000|2022-05-10 14:17:20|||||||||4
1652192250000|2022-05-10 14:17:30|13322.6|13310.6|13321.7|13309.7|13322.9|13310.9|13321.7|13309.7|23
1652192260000|2022-05-10 14:17:40|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|4
1652192270000|2022-05-10 14:17:50|||||||||59
1652192280000|2022-05-10 14:18:00|13321.7|13309.7|13324.2|13312.2|13324.2|13312.2|13321.7|13309.7|11
1652192290000|2022-05-10 14:18:10|13323.2|13311.2|13324.4|13312.4|13324.4|13312.4|13321.9|13309.9|9
1652192300000|2022-05-10 14:18:20|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|13326.7|13314.7|22
1652192310000|2022-05-10 14:18:30|||||||||1
1652192320000|2022-05-10 14:18:40|||||||||4
1652192330000|2022-05-10 14:18:50|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13324.4|13312.4|13
1652192340000|2022-05-10 14:19:00|13326.7|13314.7|13326.9|13314.9|13326.9|13314.9|13326.7|13314.7|12
1652192350000|2022-05-10 14:19:10|13331.4|13319.4|13336.4|13324.4|13336.4|13324.4|13331.4|13319.4|7
1652192360000|2022-05-10 14:19:20|13337.6|13325.6|13336.7|13324.7|13337.6|13325.6|13336.4|13324.4|7
1652192370000|2022-05-10 14:19:30|13337.9|13325.9|13341.1|13329.1|13341.1|13329.1|13337.9|13325.9|23
1652192380000|2022-05-10 14:19:40|13340.1|13328.1|13341.1|13329.1|13342.4|13330.4|13340.1|13328.1|6
1652192390000|2022-05-10 14:19:50|||||||||5
1652192400000|2022-05-10 14:20:00|13340.9|13328.9|13342.4|13330.4|13343.4|13331.4|13339.9|13327.9|33
1652192410000|2022-05-10 14:20:10|13343.4|13331.4|13344.6|13332.6|13346.1|13334.1|13343.4|13331.4|12
1652192420000|2022-05-10 14:20:20|13343.6|13331.6|13343.6|13331.6|13345.9|13333.9|13342.4|13330.4|17
1652192430000|2022-05-10 14:20:30|13347.1|13335.1|13340.6|13328.6|13347.1|13335.1|13340.6|13328.6|44
1652192440000|2022-05-10 14:20:40|13338.4|13326.4|13341.6|13329.6|13341.9|13329.9|13338.4|13326.4|8
1652192450000|2022-05-10 14:20:50|13341.9|13329.9|13341.9|13329.9|13341.9|13329.9|13341.9|13329.9|0
1652192460000|2022-05-10 14:21:00|13342.9|13330.9|13335.4|13323.4|13342.9|13330.9|13335.4|13323.4|9
1652192470000|2022-05-10 14:21:10|13334.4|13322.4|13333.6|13321.6|13334.4|13322.4|13332.6|13320.6|14
1652192480000|2022-05-10 14:21:20|13335.9|13323.9|13334.6|13322.6|13335.9|13323.9|13334.6|13322.6|31
1652192490000|2022-05-10 14:21:30|13334.1|13322.1|13334.4|13322.4|13334.4|13322.4|13332.1|13320.1|5
1652192500000|2022-05-10 14:21:40|13333.1|13321.1|13333.1|13321.1|13333.4|13321.4|13333.1|13321.1|4
1652192510000|2022-05-10 14:21:50|13334.1|13322.1|13335.4|13323.4|13335.4|13323.4|13334.1|13322.1|63
1652192520000|2022-05-10 14:22:00|13336.4|13324.4|13334.1|13322.1|13336.4|13324.4|13334.1|13322.1|4
1652192530000|2022-05-10 14:22:10|||||||||4
1652192540000|2022-05-10 14:22:20|13336.4|13324.4|13335.4|13323.4|13336.4|13324.4|13335.1|13323.1|9
1652192550000|2022-05-10 14:22:30|13335.1|13323.1|13334.1|13322.1|13335.4|13323.4|13334.1|13322.1|10
1652192560000|2022-05-10 14:22:40|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|8
1652192570000|2022-05-10 14:22:50|13326.6|13314.6|13321.4|13309.4|13326.6|13314.6|13321.4|13309.4|12
1652192580000|2022-05-10 14:23:00|13316.6|13304.6|13316.4|13304.4|13316.6|13304.6|13316.4|13304.4|9
1652192590000|2022-05-10 14:23:10|13316.1|13304.1|13316.4|13304.4|13316.4|13304.4|13314.1|13302.1|3
1652192600000|2022-05-10 14:23:20|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|4
1652192610000|2022-05-10 14:23:30|||||||||5
1652192620000|2022-05-10 14:23:40|13318.6|13306.6|13321.6|13309.6|13321.6|13309.6|13318.6|13306.6|25
1652192630000|2022-05-10 14:23:50|13321.8|13309.8|13322.8|13310.8|13322.8|13310.8|13321.6|13309.6|15
1652192640000|2022-05-10 14:24:00|13321.6|13309.6|13320.3|13308.3|13321.6|13309.6|13320.3|13308.3|8
1652192650000|2022-05-10 14:24:10|13319.1|13307.1|13319.1|13307.1|13319.1|13307.1|13319.1|13307.1|34
1652192660000|2022-05-10 14:24:20|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|2
1652192670000|2022-05-10 14:24:30|13317.8|13305.8|13315.3|13303.3|13317.8|13305.8|13315.3|13303.3|3
1652192680000|2022-05-10 14:24:40|13314.3|13302.3|13315.3|13303.3|13315.3|13303.3|13312.8|13300.8|13
1652192690000|2022-05-10 14:24:50|13314.1|13302.1|13319.1|13307.1|13319.1|13307.1|13314.1|13302.1|15
1652192700000|2022-05-10 14:25:00|13320.1|13308.1|13322.3|13310.3|13323.6|13311.6|13318.6|13306.6|26
1652192710000|2022-05-10 14:25:10|13325.1|13313.1|13324.8|13312.8|13327.6|13315.6|13324.8|13312.8|32
1652192720000|2022-05-10 14:25:20|13325.3|13313.3|13331.6|13319.6|13331.6|13319.6|13325.3|13313.3|20
1652192730000|2022-05-10 14:25:30|13332.8|13320.8|13331.3|13319.3|13332.8|13320.8|13331.3|13319.3|4
1652192740000|2022-05-10 14:25:40|13332.8|13320.8|13332.8|13320.8|13332.8|13320.8|13332.8|13320.8|21
1652192750000|2022-05-10 14:25:50|||||||||4
1652192760000|2022-05-10 14:26:00|||||||||2
1652192770000|2022-05-10 14:26:10|13333.1|13321.1|13341.3|13329.3|13341.3|13329.3|13333.1|13321.1|16
1652192780000|2022-05-10 14:26:20|13340.3|13328.3|13344.1|13332.1|13344.3|13332.3|13340.3|13328.3|44
1652192790000|2022-05-10 14:26:30|13341.8|13329.8|13336.8|13324.8|13341.8|13329.8|13336.8|13324.8|35
1652192800000|2022-05-10 14:26:40|13335.6|13323.6|13332.8|13320.8|13335.6|13323.6|13332.8|13320.8|7
1652192810000|2022-05-10 14:26:50|13336.8|13324.8|13337.4|13325.4|13338.4|13326.4|13336.6|13324.6|17
1652192820000|2022-05-10 14:27:00|13338.4|13326.4|13337.4|13325.4|13338.4|13326.4|13337.4|13325.4|5
1652192830000|2022-05-10 14:27:10|13338.9|13326.9|13331.1|13319.1|13338.9|13326.9|13331.1|13319.1|6
1652192840000|2022-05-10 14:27:20|13330.9|13318.9|13329.9|13317.9|13330.9|13318.9|13329.9|13317.9|4
1652192850000|2022-05-10 14:27:30|13328.9|13316.9|13328.6|13316.6|13328.9|13316.9|13328.6|13316.6|1
1652192860000|2022-05-10 14:27:40|13327.4|13315.4|13326.4|13314.4|13327.4|13315.4|13326.4|13314.4|4
1652192870000|2022-05-10 14:27:50|||||||||4
1652192880000|2022-05-10 14:28:00|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13323.6|13311.6|14
1652192890000|2022-05-10 14:28:10|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|1
1652192900000|2022-05-10 14:28:20|13326.1|13314.1|13329.9|13317.9|13329.9|13317.9|13325.1|13313.1|29
1652192910000|2022-05-10 14:28:30|13332.4|13320.4|13335.9|13323.9|13335.9|13323.9|13332.4|13320.4|17
1652192920000|2022-05-10 14:28:40|13335.6|13323.6|13329.1|13317.1|13335.9|13323.9|13329.1|13317.1|21
1652192930000|2022-05-10 14:28:50|13328.1|13316.1|13332.4|13320.4|13334.9|13322.9|13327.8|13315.8|35
1652192940000|2022-05-10 14:29:00|13332.1|13320.1|13331.1|13319.1|13332.4|13320.4|13331.1|13319.1|3
1652192950000|2022-05-10 14:29:10|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|6
1652192960000|2022-05-10 14:29:20|||||||||4
1652192970000|2022-05-10 14:29:30|13330.6|13318.6|13331.4|13319.4|13331.4|13319.4|13330.6|13318.6|16
1652192980000|2022-05-10 14:29:40|13331.1|13319.1|13331.1|13319.1|13331.4|13319.4|13331.1|13319.1|1
1652192990000|2022-05-10 14:29:50|13328.9|13316.9|13326.4|13314.4|13328.9|13316.9|13326.4|13314.4|4
1652193000000|2022-05-10 14:30:00|13326.1|13314.1|13331.1|13319.1|13331.1|13319.1|13325.9|13313.9|7
1652193010000|2022-05-10 14:30:10|13330.9|13318.9|13337.6|13325.6|13337.6|13325.6|13329.6|13317.6|17
1652193020000|2022-05-10 14:30:20|13337.4|13325.4|13337.6|13325.6|13337.6|13325.6|13337.4|13325.4|0
1652193030000|2022-05-10 14:30:30|||||||||1
1652193040000|2022-05-10 14:30:40|||||||||1
1652193050000|2022-05-10 14:30:50|13338.6|13326.6|13338.4|13326.4|13338.6|13326.6|13338.4|13326.4|16
1652193060000|2022-05-10 14:31:00|||||||||3
1652193070000|2022-05-10 14:31:10|||||||||3
1652193080000|2022-05-10 14:31:20|13337.4|13325.4|13331.6|13319.6|13337.4|13325.4|13330.1|13318.1|87
1652193090000|2022-05-10 14:31:30|13330.6|13318.6|13326.6|13314.6|13330.6|13318.6|13326.6|13314.6|0
1652193100000|2022-05-10 14:31:40|13325.6|13313.6|13324.4|13312.4|13325.6|13313.6|13324.4|13312.4|15
1652193110000|2022-05-10 14:31:50|13323.9|13311.9|13327.9|13315.9|13327.9|13315.9|13323.9|13311.9|8
1652193120000|2022-05-10 14:32:00|13327.6|13315.6|13325.1|13313.1|13327.6|13315.6|13325.1|13313.1|3
1652193130000|2022-05-10 14:32:10|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|3
1652193140000|2022-05-10 14:32:20|13324.4|13312.4|13324.1|13312.1|13324.4|13312.4|13324.1|13312.1|2
1652193150000|2022-05-10 14:32:30|13324.4|13312.4|13321.6|13309.6|13324.4|13312.4|13321.6|13309.6|8
1652193160000|2022-05-10 14:32:40|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|4
1652193170000|2022-05-10 14:32:50|13321.6|13309.6|13326.6|13314.6|13326.6|13314.6|13320.6|13308.6|12
1652193180000|2022-05-10 14:33:00|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|4
1652193190000|2022-05-10 14:33:10|13325.4|13313.4|13324.1|13312.1|13325.4|13313.4|13324.1|13312.1|6
1652193200000|2022-05-10 14:33:20|||||||||1
1652193220000|2022-05-10 14:33:40|13323.9|13311.9|13326.6|13314.6|13326.6|13314.6|13322.9|13310.9|10
1652193230000|2022-05-10 14:33:50|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|13326.9|13314.9|1
1652193240000|2022-05-10 14:34:00|13326.6|13314.6|13325.1|13313.1|13326.6|13314.6|13325.1|13313.1|3
1652193250000|2022-05-10 14:34:10|||||||||3
1652193260000|2022-05-10 14:34:20|13326.1|13314.1|13330.4|13318.4|13331.4|13319.4|13326.1|13314.1|11
1652193270000|2022-05-10 14:34:30|13330.1|13318.1|13330.1|13318.1|13330.4|13318.4|13330.1|13318.1|4
1652193280000|2022-05-10 14:34:40|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|1
1652193290000|2022-05-10 14:34:50|13328.9|13316.9|13327.6|13315.6|13328.9|13316.9|13327.6|13315.6|5
1652193300000|2022-05-10 14:35:00|13328.6|13316.6|13326.1|13314.1|13328.6|13316.6|13326.1|13314.1|54
1652193310000|2022-05-10 14:35:10|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|4
1652193320000|2022-05-10 14:35:20|13322.6|13310.6|13320.1|13308.1|13322.6|13310.6|13320.1|13308.1|3
1652193330000|2022-05-10 14:35:30|13319.9|13307.9|13318.4|13306.4|13319.9|13307.9|13318.1|13306.1|10
1652193340000|2022-05-10 14:35:40|13318.1|13306.1|13318.1|13306.1|13318.4|13306.4|13318.1|13306.1|13
1652193350000|2022-05-10 14:35:50|13318.4|13306.4|13320.9|13308.9|13320.9|13308.9|13318.1|13306.1|5
1652193360000|2022-05-10 14:36:00|13320.6|13308.6|13318.4|13306.4|13320.6|13308.6|13318.4|13306.4|10
1652193370000|2022-05-10 14:36:10|||||||||2
1652193380000|2022-05-10 14:36:20|13318.6|13306.6|13322.1|13310.1|13323.4|13311.4|13318.6|13306.6|11
1652193390000|2022-05-10 14:36:30|13323.1|13311.1|13322.6|13310.6|13323.4|13311.4|13320.4|13308.4|9
1652193400000|2022-05-10 14:36:40|13323.9|13311.9|13328.9|13316.9|13328.9|13316.9|13323.9|13311.9|5
1652193410000|2022-05-10 14:36:50|13329.9|13317.9|13330.1|13318.1|13330.1|13318.1|13329.9|13317.9|0
1652193420000|2022-05-10 14:37:00|13330.4|13318.4|13330.1|13318.1|13330.4|13318.4|13330.1|13318.1|2
1652193430000|2022-05-10 14:37:10|||||||||2
1652193440000|2022-05-10 14:37:20|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|34
1652193450000|2022-05-10 14:37:30|13329.1|13317.1|13324.4|13312.4|13329.1|13317.1|13324.4|13312.4|2
1652193460000|2022-05-10 14:37:40|13324.1|13312.1|13327.9|13315.9|13327.9|13315.9|13324.1|13312.1|2
1652193470000|2022-05-10 14:37:50|13326.6|13314.6|13327.9|13315.9|13327.9|13315.9|13326.6|13314.6|3
1652193480000|2022-05-10 14:38:00|13330.4|13318.4|13329.1|13317.1|13330.4|13318.4|13329.1|13317.1|10
1652193490000|2022-05-10 14:38:10|||||||||2
1652193500000|2022-05-10 14:38:20|||||||||1
1652193510000|2022-05-10 14:38:30|13328.1|13316.1|13324.1|13312.1|13328.1|13316.1|13323.9|13311.9|9
1652193520000|2022-05-10 14:38:40|13330.1|13318.1|13333.6|13321.6|13333.9|13321.9|13330.1|13318.1|6
1652193530000|2022-05-10 14:38:50|13332.6|13320.6|13332.4|13320.4|13332.6|13320.6|13332.4|13320.4|3
1652193540000|2022-05-10 14:39:00|13331.4|13319.4|13330.1|13318.1|13331.4|13319.4|13330.1|13318.1|2
1652193550000|2022-05-10 14:39:10|13330.4|13318.4|13332.6|13320.6|13332.6|13320.6|13330.4|13318.4|7
1652193560000|2022-05-10 14:39:20|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|0
1652193570000|2022-05-10 14:39:30|13330.4|13318.4|13332.6|13320.6|13332.6|13320.6|13329.9|13317.9|10
1652193580000|2022-05-10 14:39:40|13331.4|13319.4|13332.4|13320.4|13332.4|13320.4|13331.4|13319.4|2
1652193590000|2022-05-10 14:39:50|13331.4|13319.4|13326.1|13314.1|13331.4|13319.4|13323.6|13311.6|22
1652193600000|2022-05-10 14:40:00|13325.1|13313.1|13328.6|13316.6|13328.6|13316.6|13325.1|13313.1|3
1652193610000|2022-05-10 14:40:10|13328.4|13316.4|13328.6|13316.6|13328.6|13316.6|13328.4|13316.4|8
1652193620000|2022-05-10 14:40:20|13328.9|13316.9|13327.4|13315.4|13329.9|13317.9|13327.4|13315.4|4
1652193630000|2022-05-10 14:40:30|13326.1|13314.1|13327.4|13315.4|13327.4|13315.4|13326.1|13314.1|6
1652193640000|2022-05-10 14:40:40|13326.4|13314.4|13325.1|13313.1|13326.4|13314.4|13325.1|13313.1|3
1652193650000|2022-05-10 14:40:50|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|13324.9|13312.9|3
1652193660000|2022-05-10 14:41:00|13322.6|13310.6|13320.1|13308.1|13322.6|13310.6|13320.1|13308.1|7
1652193670000|2022-05-10 14:41:10|13319.9|13307.9|13320.1|13308.1|13320.1|13308.1|13319.9|13307.9|0
1652193680000|2022-05-10 14:41:20|13319.9|13307.9|13322.6|13310.6|13322.6|13310.6|13319.9|13307.9|21
1652193690000|2022-05-10 14:41:30|||||||||4
1652193700000|2022-05-10 14:41:40|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|60
1652193710000|2022-05-10 14:41:50|13320.4|13308.4|13317.9|13305.9|13320.4|13308.4|13317.9|13305.9|4
1652193720000|2022-05-10 14:42:00|13315.4|13303.4|13313.6|13301.6|13318.6|13306.6|13313.6|13301.6|25
1652193730000|2022-05-10 14:42:10|13312.4|13300.4|13312.4|13300.4|13313.6|13301.6|13312.4|13300.4|13
1652193740000|2022-05-10 14:42:20|13311.4|13299.4|13312.4|13300.4|13312.4|13300.4|13311.4|13299.4|4
1652193750000|2022-05-10 14:42:30|13311.4|13299.4|13310.4|13298.4|13311.4|13299.4|13310.4|13298.4|0
1652193760000|2022-05-10 14:42:40|||||||||3
1652193770000|2022-05-10 14:42:50|13311.4|13299.4|13313.9|13301.9|13313.9|13301.9|13311.4|13299.4|7
1652193780000|2022-05-10 14:43:00|||||||||1
1652193790000|2022-05-10 14:43:10|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|5
1652193800000|2022-05-10 14:43:20|13311.4|13299.4|13310.1|13298.1|13311.4|13299.4|13310.1|13298.1|1
1652193810000|2022-05-10 14:43:30|||||||||5
1652193830000|2022-05-10 14:43:50|13311.4|13299.4|13310.1|13298.1|13311.4|13299.4|13309.9|13297.9|8
1652193850000|2022-05-10 14:44:10|13311.4|13299.4|13317.4|13305.4|13317.9|13305.9|13311.4|13299.4|26
1652193860000|2022-05-10 14:44:20|13320.3|13308.3|13322.1|13310.1|13323.4|13311.4|13317.4|13305.4|26
1652193870000|2022-05-10 14:44:30|13323.1|13311.1|13320.9|13308.9|13323.1|13311.1|13320.9|13308.9|7
1652193880000|2022-05-10 14:44:40|13319.4|13307.4|13318.1|13306.1|13319.4|13307.4|13316.9|13304.9|5
1652193890000|2022-05-10 14:44:50|13317.1|13305.1|13319.4|13307.4|13319.4|13307.4|13317.1|13305.1|5
1652193900000|2022-05-10 14:45:00|13319.1|13307.1|13317.8|13305.8|13319.1|13307.1|13317.8|13305.8|50
1652193910000|2022-05-10 14:45:10|13316.9|13304.9|13315.3|13303.3|13316.9|13304.9|13315.3|13303.3|3
1652193920000|2022-05-10 14:45:20|13315.1|13303.1|13316.9|13304.9|13316.9|13304.9|13314.1|13302.1|4
1652193930000|2022-05-10 14:45:30|13316.6|13304.6|13318.8|13306.8|13318.8|13306.8|13316.6|13304.6|12
1652193940000|2022-05-10 14:45:40|||||||||9
1652193950000|2022-05-10 14:45:50|||||||||1
1652193960000|2022-05-10 14:46:00|13317.9|13305.9|13323.6|13311.6|13323.8|13311.8|13317.9|13305.9|10
1652193970000|2022-05-10 14:46:10|13323.8|13311.8|13322.1|13310.1|13325.8|13313.8|13322.1|13310.1|20
1652193980000|2022-05-10 14:46:20|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|3
1652193990000|2022-05-10 14:46:30|||||||||5
1652194000000|2022-05-10 14:46:40|13325.8|13313.8|13328.3|13316.3|13328.3|13316.3|13325.8|13313.8|18
1652194010000|2022-05-10 14:46:50|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|10
1652194020000|2022-05-10 14:47:00|13331.8|13319.8|13340.8|13328.8|13340.8|13328.8|13331.8|13319.8|28
1652194030000|2022-05-10 14:47:10|13340.3|13328.3|13343.8|13331.8|13343.8|13331.8|13339.1|13327.1|59
1652194040000|2022-05-10 14:47:20|13347.8|13335.8|13344.1|13332.1|13347.8|13335.8|13344.1|13332.1|35
1652194050000|2022-05-10 14:47:30|13338.1|13326.1|13344.1|13332.1|13345.3|13333.3|13338.1|13326.1|25
1652194060000|2022-05-10 14:47:40|13343.1|13331.1|13348.6|13336.6|13348.6|13336.6|13341.6|13329.6|14
1652194070000|2022-05-10 14:47:50|13347.8|13335.8|13346.6|13334.6|13349.1|13337.1|13346.6|13334.6|8
1652194080000|2022-05-10 14:48:00|13342.3|13330.3|13344.1|13332.1|13346.6|13334.6|13341.6|13329.6|73
1652194090000|2022-05-10 14:48:10|13345.1|13333.1|13344.1|13332.1|13345.1|13333.1|13344.1|13332.1|23
1652194100000|2022-05-10 14:48:20|13345.1|13333.1|13341.6|13329.6|13345.1|13333.1|13339.3|13327.3|26
1652194110000|2022-05-10 14:48:30|13341.8|13329.8|13345.1|13333.1|13346.1|13334.1|13339.1|13327.1|9
1652194120000|2022-05-10 14:48:40|13348.6|13336.6|13348.6|13336.6|13349.8|13337.8|13345.1|13333.1|10
1652194130000|2022-05-10 14:48:50|13347.6|13335.6|13351.1|13339.1|13352.3|13340.3|13347.6|13335.6|8
1652194140000|2022-05-10 14:49:00|13349.8|13337.8|13352.3|13340.3|13353.6|13341.6|13349.8|13337.8|10
1652194150000|2022-05-10 14:49:10|13354.8|13342.8|13351.1|13339.1|13354.8|13342.8|13351.1|13339.1|31
1652194160000|2022-05-10 14:49:20|13353.6|13341.6|13354.3|13342.3|13354.6|13342.6|13353.1|13341.1|10
1652194180000|2022-05-10 14:49:40|13353.3|13341.3|13349.3|13337.3|13354.3|13342.3|13349.3|13337.3|22
1652194190000|2022-05-10 14:49:50|||||||||9
1652194200000|2022-05-10 14:50:00|13349.8|13337.8|13349.8|13337.8|13351.1|13339.1|13349.8|13337.8|60
1652194210000|2022-05-10 14:50:10|13351.1|13339.1|13353.6|13341.6|13355.8|13343.8|13351.1|13339.1|17
1652194220000|2022-05-10 14:50:20|13357.8|13345.8|13365.1|13353.1|13368.6|13356.6|13357.8|13345.8|33
1652194230000|2022-05-10 14:50:30|13363.6|13351.6|13368.6|13356.6|13368.6|13356.6|13362.6|13350.6|29
1652194240000|2022-05-10 14:50:40|13369.8|13357.8|13367.6|13355.6|13369.8|13357.8|13367.6|13355.6|5
1652194250000|2022-05-10 14:50:50|13367.3|13355.3|13366.6|13354.6|13369.8|13357.8|13366.6|13354.6|68
1652194260000|2022-05-10 14:51:00|13368.6|13356.6|13367.8|13355.8|13369.1|13357.1|13366.6|13354.6|11
1652194270000|2022-05-10 14:51:10|13366.6|13354.6|13365.6|13353.6|13367.8|13355.8|13365.6|13353.6|8
1652194280000|2022-05-10 14:51:20|13367.8|13355.8|13364.1|13352.1|13367.8|13355.8|13364.1|13352.1|16
1652194290000|2022-05-10 14:51:30|13362.1|13350.1|13367.8|13355.8|13367.8|13355.8|13362.1|13350.1|12
1652194300000|2022-05-10 14:51:40|13366.8|13354.8|13370.3|13358.3|13371.6|13359.6|13366.6|13354.6|25
1652194310000|2022-05-10 14:51:50|13371.6|13359.6|13373.8|13361.8|13374.8|13362.8|13370.3|13358.3|17
1652194320000|2022-05-10 14:52:00|13373.6|13361.6|13381.1|13369.1|13381.1|13369.1|13370.1|13358.1|33
1652194330000|2022-05-10 14:52:10|13382.3|13370.3|13383.1|13371.1|13388.1|13376.1|13380.8|13368.8|30
1652194340000|2022-05-10 14:52:20|13381.8|13369.8|13378.1|13366.1|13386.1|13374.1|13378.1|13366.1|16
1652194350000|2022-05-10 14:52:30|13378.3|13366.3|13375.6|13363.6|13380.6|13368.6|13371.1|13359.1|79
1652194360000|2022-05-10 14:52:40|13376.1|13364.1|13378.1|13366.1|13380.6|13368.6|13374.6|13362.6|28
1652194370000|2022-05-10 14:52:50|13376.6|13364.6|13380.1|13368.1|13382.6|13370.6|13376.6|13364.6|31
1652194380000|2022-05-10 14:53:00|13383.5|13371.5|13382.6|13370.6|13387.8|13375.8|13380.1|13368.1|93
1652194390000|2022-05-10 14:53:10|13380.1|13368.1|13375.1|13363.1|13381.6|13369.6|13375.1|13363.1|39
1652194400000|2022-05-10 14:53:20|13376.3|13364.3|13377.6|13365.6|13377.6|13365.6|13376.3|13364.3|23
1652194410000|2022-05-10 14:53:30|13377.8|13365.8|13377.6|13365.6|13378.8|13366.8|13376.3|13364.3|10
1652194420000|2022-05-10 14:53:40|13378.8|13366.8|13378.8|13366.8|13378.8|13366.8|13376.3|13364.3|6
1652194430000|2022-05-10 14:53:50|13378.3|13366.3|13380.1|13368.1|13380.1|13368.1|13376.3|13364.3|15
1652194440000|2022-05-10 14:54:00|13381.1|13369.1|13387.6|13375.6|13387.6|13375.6|13381.1|13369.1|11
1652194450000|2022-05-10 14:54:10|13391.1|13379.1|13390.1|13378.1|13391.1|13379.1|13389.1|13377.1|14
1652194460000|2022-05-10 14:54:20|13392.6|13380.6|13394.8|13382.8|13395.8|13383.8|13392.6|13380.6|9
1652194470000|2022-05-10 14:54:30|13397|13385|13390.1|13378.1|13397|13385|13388.1|13376.1|44
1652194480000|2022-05-10 14:54:40|13390.3|13378.3|13390.1|13378.1|13391.3|13379.3|13390.1|13378.1|3
1652194490000|2022-05-10 14:54:50|||||||||1
1652194500000|2022-05-10 14:55:00|13389.8|13377.8|13389.5|13377.5|13389.8|13377.8|13388.6|13376.6|2
1652194510000|2022-05-10 14:55:10|13388.6|13376.6|13388.3|13376.3|13388.6|13376.6|13388.3|13376.3|3
1652194520000|2022-05-10 14:55:20|13395.3|13383.3|13403.3|13391.3|13403.3|13391.3|13395.3|13383.3|19
1652194530000|2022-05-10 14:55:30|13408|13396|13410.5|13398.5|13410.8|13398.8|13407.3|13395.3|43
1652194540000|2022-05-10 14:55:40|13409.5|13397.5|13405.3|13393.3|13410.5|13398.5|13405.3|13393.3|43
1652194550000|2022-05-10 14:55:50|13406.3|13394.3|13409.3|13397.3|13409.3|13397.3|13405.5|13393.5|7
1652194560000|2022-05-10 14:56:00|13409|13397|13407.8|13395.8|13409.3|13397.3|13407.8|13395.8|5
1652194570000|2022-05-10 14:56:10|||||||||4
1652194580000|2022-05-10 14:56:20|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|13
1652194590000|2022-05-10 14:56:30|13412.8|13400.8|13408|13396|13412.8|13400.8|13408|13396|20
1652194600000|2022-05-10 14:56:40|13402.8|13390.8|13398.3|13386.3|13402.8|13390.8|13398.3|13386.3|11
1652194610000|2022-05-10 14:56:50|13398.6|13386.6|13399.3|13387.3|13399.3|13387.3|13394.5|13382.5|14
1652194620000|2022-05-10 14:57:00|13400.5|13388.5|13397|13385|13400.5|13388.5|13396.5|13384.5|12
1652194630000|2022-05-10 14:57:10|13395.8|13383.8|13392|13380|13395.8|13383.8|13392|13380|15
1652194640000|2022-05-10 14:57:20|13394.5|13382.5|13397|13385|13397|13385|13394.5|13382.5|3
1652194650000|2022-05-10 14:57:30|13398.3|13386.3|13400.1|13388.1|13404.5|13392.5|13398.3|13386.3|10
1652194660000|2022-05-10 14:57:40|13399.8|13387.8|13400.1|13388.1|13401.1|13389.1|13397.6|13385.6|3
1652194670000|2022-05-10 14:57:50|13399.8|13387.8|13400.8|13388.8|13402.1|13390.1|13399.8|13387.8|4
1652194680000|2022-05-10 14:58:00|13401.8|13389.8|13399.6|13387.6|13402.1|13390.1|13399.6|13387.6|2
1652194690000|2022-05-10 14:58:10|13399.8|13387.8|13400.8|13388.8|13401.8|13389.8|13399.8|13387.8|6
1652194700000|2022-05-10 14:58:20|13399.6|13387.6|13403.3|13391.3|13403.3|13391.3|13399.6|13387.6|9
1652194710000|2022-05-10 14:58:30|||||||||7
1652194720000|2022-05-10 14:58:40|13404.3|13392.3|13404.3|13392.3|13404.3|13392.3|13404.3|13392.3|2
1652194730000|2022-05-10 14:58:50|13399.6|13387.6|13399.6|13387.6|13399.6|13387.6|13398.3|13386.3|5
1652194740000|2022-05-10 14:59:00|13400.5|13388.5|13397.1|13385.1|13400.5|13388.5|13397.1|13385.1|7
1652194750000|2022-05-10 14:59:10|13395.8|13383.8|13394.8|13382.8|13395.8|13383.8|13394.8|13382.8|10
1652194760000|2022-05-10 14:59:20|13393.8|13381.8|13395.8|13383.8|13395.8|13383.8|13393.8|13381.8|3
1652194770000|2022-05-10 14:59:30|13394.8|13382.8|13393|13381|13394.8|13382.8|13393|13381|1
1652194780000|2022-05-10 14:59:40|13390.8|13378.8|13390.8|13378.8|13390.8|13378.8|13389.6|13377.6|2
1652194790000|2022-05-10 14:59:50|13393.3|13381.3|13393.3|13381.3|13393.3|13381.3|13393.3|13381.3|11
1652194800000|2022-05-10 15:00:00|13392.3|13380.3|13394.3|13382.3|13394.3|13382.3|13392.1|13380.1|7
1652194810000|2022-05-10 15:00:10|13394.8|13382.8|13396.1|13384.1|13396.1|13384.1|13394.6|13382.6|59
1652194820000|2022-05-10 15:00:20|13396.3|13384.3|13399.6|13387.6|13399.6|13387.6|13396.3|13384.3|7
1652194830000|2022-05-10 15:00:30|13401.1|13389.1|13405.8|13393.8|13405.8|13393.8|13401.1|13389.1|23
1652194840000|2022-05-10 15:00:40|13404.6|13392.6|13405.1|13393.1|13408.3|13396.3|13403.6|13391.6|10
1652194850000|2022-05-10 15:00:50|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|10
1652194860000|2022-05-10 15:01:00|13407.1|13395.1|13408.3|13396.3|13408.3|13396.3|13407.1|13395.1|3
1652194870000|2022-05-10 15:01:10|13408.6|13396.6|13413.3|13401.3|13413.3|13401.3|13408.6|13396.6|6
1652194880000|2022-05-10 15:01:20|||||||||7
1652194890000|2022-05-10 15:01:30|13412.1|13400.1|13413.3|13401.3|13413.3|13401.3|13412.1|13400.1|12
1652194900000|2022-05-10 15:01:40|13412.1|13400.1|13412.3|13400.3|13413.3|13401.3|13412.1|13400.1|13
1652194910000|2022-05-10 15:01:50|13410.8|13398.8|13407.3|13395.3|13410.8|13398.8|13405.8|13393.8|12
1652194920000|2022-05-10 15:02:00|13407.1|13395.1|13401.1|13389.1|13407.1|13395.1|13401.1|13389.1|2
1652194930000|2022-05-10 15:02:10|13399.8|13387.8|13399.8|13387.8|13399.8|13387.8|13399.8|13387.8|4
1652194940000|2022-05-10 15:02:20|13399.6|13387.6|13393.8|13381.8|13399.6|13387.6|13393.8|13381.8|4
1652194950000|2022-05-10 15:02:30|13397.3|13385.3|13394.8|13382.8|13399.6|13387.6|13394.8|13382.8|10
1652194960000|2022-05-10 15:02:40|13396.3|13384.3|13402.3|13390.3|13402.3|13390.3|13396.3|13384.3|9
1652194970000|2022-05-10 15:02:50|13404.6|13392.6|13405.8|13393.8|13405.8|13393.8|13403.6|13391.6|4
1652194980000|2022-05-10 15:03:00|13409.6|13397.6|13417.1|13405.1|13417.3|13405.3|13409.6|13397.6|15
1652194990000|2022-05-10 15:03:10|13416.1|13404.1|13417.1|13405.1|13417.1|13405.1|13413.6|13401.6|13
1652195000000|2022-05-10 15:03:20|13418.1|13406.1|13420.8|13408.8|13420.8|13408.8|13418.1|13406.1|8
1652195010000|2022-05-10 15:03:30|13419.6|13407.6|13422.1|13410.1|13422.3|13410.3|13419.6|13407.6|9
1652195020000|2022-05-10 15:03:40|13421.1|13409.1|13419.8|13407.8|13421.1|13409.1|13419.8|13407.8|7
1652195030000|2022-05-10 15:03:50|13417.8|13405.8|13417.1|13405.1|13417.8|13405.8|13414.8|13402.8|12
1652195040000|2022-05-10 15:04:00|13415.6|13403.6|13409.8|13397.8|13415.6|13403.6|13408.3|13396.3|31
1652195050000|2022-05-10 15:04:10|13408.8|13396.8|13406.1|13394.1|13408.8|13396.8|13406.1|13394.1|17
1652195060000|2022-05-10 15:04:20|13405.8|13393.8|13402.3|13390.3|13405.8|13393.8|13401.3|13389.3|13
1652195070000|2022-05-10 15:04:30|13401.3|13389.3|13401.3|13389.3|13401.3|13389.3|13401.3|13389.3|6
1652195080000|2022-05-10 15:04:40|13402.3|13390.3|13404.8|13392.8|13407.3|13395.3|13402.3|13390.3|7
1652195090000|2022-05-10 15:04:50|13404.6|13392.6|13403.8|13391.8|13404.8|13392.8|13403.6|13391.6|3
1652195100000|2022-05-10 15:05:00|13404.8|13392.8|13407.3|13395.3|13407.3|13395.3|13404.8|13392.8|11
1652195110000|2022-05-10 15:05:10|13409.8|13397.8|13412.1|13400.1|13412.3|13400.3|13409.8|13397.8|22
1652195120000|2022-05-10 15:05:20|13413.3|13401.3|13417.1|13405.1|13419.6|13407.6|13413.3|13401.3|21
1652195130000|2022-05-10 15:05:30|13417.6|13405.6|13415.8|13403.8|13417.6|13405.6|13415.8|13403.8|1
1652195140000|2022-05-10 15:05:40|||||||||2
1652195150000|2022-05-10 15:05:50|13417.3|13405.3|13419.8|13407.8|13419.8|13407.8|13417.3|13405.3|15
1652195160000|2022-05-10 15:06:00|13419.6|13407.6|13413.3|13401.3|13419.6|13407.6|13412.3|13400.3|9
1652195170000|2022-05-10 15:06:10|13413.1|13401.1|13411.1|13399.1|13413.1|13401.1|13411.1|13399.1|11
1652195180000|2022-05-10 15:06:20|13410.8|13398.8|13408.6|13396.6|13412.1|13400.1|13408.6|13396.6|3
1652195190000|2022-05-10 15:06:30|||||||||1
1652195200000|2022-05-10 15:06:40|13408.3|13396.3|13406.1|13394.1|13408.3|13396.3|13406.1|13394.1|5
1652195210000|2022-05-10 15:06:50|||||||||3
1652195220000|2022-05-10 15:07:00|13406.3|13394.3|13409.8|13397.8|13409.8|13397.8|13406.3|13394.3|3
1652195230000|2022-05-10 15:07:10|13409.6|13397.6|13409.8|13397.8|13409.8|13397.8|13407.3|13395.3|23
1652195240000|2022-05-10 15:07:20|13410.8|13398.8|13412.3|13400.3|13412.3|13400.3|13410.8|13398.8|9
1652195250000|2022-05-10 15:07:30|13412.1|13400.1|13412.6|13400.6|13412.6|13400.6|13409.6|13397.6|13
1652195260000|2022-05-10 15:07:40|13412.3|13400.3|13412.3|13400.3|13412.3|13400.3|13412.1|13400.1|7
1652195270000|2022-05-10 15:07:50|13413.3|13401.3|13414.8|13402.8|13417.3|13405.3|13413.3|13401.3|3
1652195280000|2022-05-10 15:08:00|13414.6|13402.6|13409.8|13397.8|13414.6|13402.6|13409.8|13397.8|4
1652195290000|2022-05-10 15:08:10|||||||||1
1652195300000|2022-05-10 15:08:20|||||||||7
1652195310000|2022-05-10 15:08:30|13408.8|13396.8|13407.3|13395.3|13409.8|13397.8|13407.3|13395.3|7
1652195320000|2022-05-10 15:08:40|13408.3|13396.3|13407.3|13395.3|13408.3|13396.3|13407.3|13395.3|5
1652195330000|2022-05-10 15:08:50|13408.3|13396.3|13406.1|13394.1|13408.3|13396.3|13406.1|13394.1|4
1652195340000|2022-05-10 15:09:00|13405.1|13393.1|13408.3|13396.3|13411.3|13399.3|13403.8|13391.8|44
1652195350000|2022-05-10 15:09:10|13408.1|13396.1|13408.6|13396.6|13408.6|13396.6|13405.8|13393.8|8
1652195360000|2022-05-10 15:09:20|13407.6|13395.6|13406.4|13394.4|13408.6|13396.6|13406.1|13394.1|11
1652195370000|2022-05-10 15:09:30|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|2
1652195380000|2022-05-10 15:09:40|13409.3|13397.3|13410.8|13398.8|13410.8|13398.8|13409.3|13397.3|5
1652195390000|2022-05-10 15:09:50|13415.8|13403.8|13412.4|13400.4|13415.8|13403.8|13412.4|13400.4|9
1652195400000|2022-05-10 15:10:00|13410.4|13398.4|13411.4|13399.4|13411.4|13399.4|13410.1|13398.1|25
1652195410000|2022-05-10 15:10:10|13411.1|13399.1|13409.1|13397.1|13411.4|13399.4|13407.9|13395.9|12
1652195420000|2022-05-10 15:10:20|13411.6|13399.6|13411.6|13399.6|13411.6|13399.6|13411.6|13399.6|0
1652195430000|2022-05-10 15:10:30|13411.9|13399.9|13414.6|13402.6|13415.6|13403.6|13411.9|13399.9|31
1652195440000|2022-05-10 15:10:40|13413.4|13401.4|13413.9|13401.9|13415.1|13403.1|13413.4|13401.4|51
1652195450000|2022-05-10 15:10:50|13415.1|13403.1|13415.1|13403.1|13415.1|13403.1|13415.1|13403.1|1
1652195460000|2022-05-10 15:11:00|13412.9|13400.9|13415.4|13403.4|13415.4|13403.4|13412.9|13400.9|5
1652195470000|2022-05-10 15:11:10|13414.4|13402.4|13407.4|13395.4|13414.4|13402.4|13407.4|13395.4|26
1652195480000|2022-05-10 15:11:20|13406.4|13394.4|13404.9|13392.9|13406.4|13394.4|13404.9|13392.9|5
1652195490000|2022-05-10 15:11:30|||||||||6
1652195500000|2022-05-10 15:11:40|13403.6|13391.6|13400.9|13388.9|13403.6|13391.6|13400.9|13388.9|3
1652195510000|2022-05-10 15:11:50|13400.6|13388.6|13396.9|13384.9|13401.6|13389.6|13396.9|13384.9|15
1652195520000|2022-05-10 15:12:00|13397.9|13385.9|13393.9|13381.9|13397.9|13385.9|13393.9|13381.9|12
1652195530000|2022-05-10 15:12:10|||||||||3
1652195540000|2022-05-10 15:12:20|13391.6|13379.6|13391.1|13379.1|13392.4|13380.4|13391.1|13379.1|5
1652195550000|2022-05-10 15:12:30|13390.9|13378.9|13388.6|13376.6|13390.9|13378.9|13388.6|13376.6|8
1652195560000|2022-05-10 15:12:40|13388.4|13376.4|13392.1|13380.1|13393.6|13381.6|13388.4|13376.4|24
1652195580000|2022-05-10 15:13:00|13390.9|13378.9|13388.6|13376.6|13390.9|13378.9|13388.6|13376.6|5
1652195590000|2022-05-10 15:13:10|13382.1|13370.1|13383.1|13371.1|13383.1|13371.1|13380.6|13368.6|9
1652195600000|2022-05-10 15:13:20|13385.9|13373.9|13377.1|13365.1|13385.9|13373.9|13377.1|13365.1|18
1652195610000|2022-05-10 15:13:30|||||||||4
1652195620000|2022-05-10 15:13:40|13379.1|13367.1|13379.1|13367.1|13379.1|13367.1|13378.1|13366.1|8
1652195630000|2022-05-10 15:13:50|13378.1|13366.1|13379.1|13367.1|13379.1|13367.1|13378.1|13366.1|2
1652195640000|2022-05-10 15:14:00|13378.1|13366.1|13378.1|13366.1|13379.1|13367.1|13378.1|13366.1|10
1652195650000|2022-05-10 15:14:10|13378.4|13366.4|13382.9|13370.9|13382.9|13370.9|13377.1|13365.1|13
1652195660000|2022-05-10 15:14:20|13383.4|13371.4|13384.4|13372.4|13385.6|13373.6|13383.4|13371.4|5
1652195670000|2022-05-10 15:14:30|13383.4|13371.4|13384.1|13372.1|13384.1|13372.1|13380.9|13368.9|13
1652195680000|2022-05-10 15:14:40|13383.9|13371.9|13384.4|13372.4|13384.6|13372.6|13381.6|13369.6|32
1652195690000|2022-05-10 15:14:50|13382.1|13370.1|13382.1|13370.1|13383.4|13371.4|13382.1|13370.1|3
1652195700000|2022-05-10 15:15:00|13378.4|13366.4|13377.4|13365.4|13378.4|13366.4|13377.4|13365.4|5
1652195710000|2022-05-10 15:15:10|13375.9|13363.9|13377.1|13365.1|13377.1|13365.1|13375.9|13363.9|3
1652195720000|2022-05-10 15:15:20|13371.1|13359.1|13373.9|13361.9|13373.9|13361.9|13369.9|13357.9|13
1652195730000|2022-05-10 15:15:30|13373.4|13361.4|13372.4|13360.4|13374.7|13362.7|13369.4|13357.4|39
1652195740000|2022-05-10 15:15:40|13372.2|13360.2|13372.4|13360.4|13373.2|13361.2|13372.2|13360.2|4
1652195750000|2022-05-10 15:15:50|13371.2|13359.2|13370.7|13358.7|13371.2|13359.2|13370.7|13358.7|3
1652195760000|2022-05-10 15:16:00|13370.9|13358.9|13374.1|13362.1|13374.1|13362.1|13370.9|13358.9|1
1652195770000|2022-05-10 15:16:10|13374.4|13362.4|13373.2|13361.2|13374.4|13362.4|13371.2|13359.2|22
1652195780000|2022-05-10 15:16:20|13370.2|13358.2|13371.2|13359.2|13371.2|13359.2|13370.2|13358.2|15
1652195790000|2022-05-10 15:16:30|13370.2|13358.2|13371.2|13359.2|13371.2|13359.2|13370.2|13358.2|17
1652195800000|2022-05-10 15:16:40|13370.2|13358.2|13370.2|13358.2|13371.2|13359.2|13370.2|13358.2|4
1652195810000|2022-05-10 15:16:50|13369.9|13357.9|13371.2|13359.2|13371.2|13359.2|13368.7|13356.7|6
1652195820000|2022-05-10 15:17:00|13371.4|13359.4|13377.4|13365.4|13377.4|13365.4|13371.4|13359.4|9
1652195830000|2022-05-10 15:17:10|13376.2|13364.2|13376.2|13364.2|13376.2|13364.2|13375.2|13363.2|7
1652195840000|2022-05-10 15:17:20|13377.2|13365.2|13377.2|13365.2|13377.2|13365.2|13377.2|13365.2|2
1652195850000|2022-05-10 15:17:30|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|1
1652195860000|2022-05-10 15:17:40|13376.9|13364.9|13378.2|13366.2|13378.2|13366.2|13376.9|13364.9|14
1652195870000|2022-05-10 15:17:50|13378.4|13366.4|13378.4|13366.4|13378.4|13366.4|13378.4|13366.4|0
1652195880000|2022-05-10 15:18:00|13374.9|13362.9|13373.7|13361.7|13374.9|13362.9|13373.7|13361.7|9
1652195890000|2022-05-10 15:18:10|13374.9|13362.9|13364.2|13352.2|13374.9|13362.9|13363.9|13351.9|18
1652195900000|2022-05-10 15:18:20|13362.7|13350.7|13366.2|13354.2|13366.4|13354.4|13362.7|13350.7|12
1652195910000|2022-05-10 15:18:30|13364.2|13352.2|13364.2|13352.2|13365.2|13353.2|13364.2|13352.2|1
1652195920000|2022-05-10 15:18:40|||||||||2
1652195930000|2022-05-10 15:18:50|13365.2|13353.2|13366.2|13354.2|13366.4|13354.4|13365.2|13353.2|6
1652195940000|2022-05-10 15:19:00|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|8
1652195950000|2022-05-10 15:19:10|13362.9|13350.9|13362.7|13350.7|13362.9|13350.9|13362.7|13350.7|4
1652195960000|2022-05-10 15:19:20|13362.9|13350.9|13360.7|13348.7|13362.9|13350.9|13360.7|13348.7|28
1652195970000|2022-05-10 15:19:30|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|25
1652195980000|2022-05-10 15:19:40|13358.4|13346.4|13358.2|13346.2|13358.4|13346.4|13358.2|13346.2|2
1652195990000|2022-05-10 15:19:50|||||||||4
1652196000000|2022-05-10 15:20:00|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|13359.2|13347.2|13
1652196010000|2022-05-10 15:20:10|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|2
1652196020000|2022-05-10 15:20:20|13358.2|13346.2|13349.4|13337.4|13358.2|13346.2|13349.4|13337.4|16
1652196030000|2022-05-10 15:20:30|13349.7|13337.7|13347.2|13335.2|13349.7|13337.7|13347.2|13335.2|9
1652196040000|2022-05-10 15:20:40|13349.4|13337.4|13349.4|13337.4|13349.4|13337.4|13349.4|13337.4|8
1652196050000|2022-05-10 15:20:50|13351.4|13339.4|13351.7|13339.7|13351.7|13339.7|13351.4|13339.4|13
1652196060000|2022-05-10 15:21:00|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|11
1652196070000|2022-05-10 15:21:10|13352.9|13340.9|13350.7|13338.7|13352.9|13340.9|13350.4|13338.4|30
1652196080000|2022-05-10 15:21:20|13349.2|13337.2|13348.2|13336.2|13349.2|13337.2|13348.2|13336.2|4
1652196090000|2022-05-10 15:21:30|13351.9|13339.9|13350.9|13338.9|13351.9|13339.9|13350.7|13338.7|5
1652196100000|2022-05-10 15:21:40|13351.9|13339.9|13351.9|13339.9|13351.9|13339.9|13350.4|13338.4|20
1652196110000|2022-05-10 15:21:50|13350.9|13338.9|13353.9|13341.9|13353.9|13341.9|13350.9|13338.9|26
1652196120000|2022-05-10 15:22:00|13356.4|13344.4|13352.7|13340.7|13356.4|13344.4|13352.7|13340.7|3
1652196130000|2022-05-10 15:22:10|13352.9|13340.9|13352.7|13340.7|13352.9|13340.9|13352.7|13340.7|1
1652196140000|2022-05-10 15:22:20|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13349.2|13337.2|6
1652196150000|2022-05-10 15:22:30|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|5
1652196160000|2022-05-10 15:22:40|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13351.2|13339.2|3
1652196170000|2022-05-10 15:22:50|13351.2|13339.2|13353.9|13341.9|13353.9|13341.9|13351.2|13339.2|3
1652196180000|2022-05-10 15:23:00|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|1
1652196190000|2022-05-10 15:23:10|13353.9|13341.9|13353.7|13341.7|13354.9|13342.9|13353.7|13341.7|33
1652196200000|2022-05-10 15:23:20|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|13353.7|13341.7|2
1652196210000|2022-05-10 15:23:30|13353.7|13341.7|13356.4|13344.4|13357.4|13345.4|13353.7|13341.7|10
1652196220000|2022-05-10 15:23:40|13357.4|13345.4|13356.4|13344.4|13357.4|13345.4|13356.4|13344.4|5
1652196230000|2022-05-10 15:23:50|||||||||3
1652196240000|2022-05-10 15:24:00|13355.4|13343.4|13354.7|13342.7|13355.4|13343.4|13354.7|13342.7|29
1652196250000|2022-05-10 15:24:10|13353.7|13341.7|13354.7|13342.7|13354.7|13342.7|13353.7|13341.7|4
1652196260000|2022-05-10 15:24:20|13356|13344|13357.2|13345.2|13357.2|13345.2|13356|13344|3
1652196270000|2022-05-10 15:24:30|13358.2|13346.2|13354.7|13342.7|13358.2|13346.2|13354.7|13342.7|12
1652196280000|2022-05-10 15:24:40|||||||||3
1652196290000|2022-05-10 15:24:50|||||||||1
1652196300000|2022-05-10 15:25:00|13353.2|13341.2|13355.4|13343.4|13355.4|13343.4|13353.2|13341.2|6
1652196310000|2022-05-10 15:25:10|||||||||6
1652196320000|2022-05-10 15:25:20|||||||||2
1652196330000|2022-05-10 15:25:30|13353.2|13341.2|13350|13338|13353.2|13341.2|13346.5|13334.5|18
1652196340000|2022-05-10 15:25:40|13350.2|13338.2|13352.5|13340.5|13352.5|13340.5|13350.2|13338.2|3
1652196350000|2022-05-10 15:25:50|13352.2|13340.2|13355|13343|13355|13343|13352.2|13340.2|4
1652196360000|2022-05-10 15:26:00|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|3
1652196370000|2022-05-10 15:26:10|13355|13343|13355|13343|13355|13343|13355|13343|7
1652196380000|2022-05-10 15:26:20|13354|13342|13355|13343|13355|13343|13354|13342|7
1652196400000|2022-05-10 15:26:40|13356|13344|13357.5|13345.5|13357.5|13345.5|13356|13344|9
1652196410000|2022-05-10 15:26:50|13362.2|13350.2|13366.2|13354.2|13366.2|13354.2|13361.2|13349.2|5
1652196420000|2022-05-10 15:27:00|13366|13354|13363.7|13351.7|13366.2|13354.2|13363.7|13351.7|4
1652196430000|2022-05-10 15:27:10|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|2
1652196440000|2022-05-10 15:27:20|13365.2|13353.2|13372.2|13360.2|13372.2|13360.2|13365.2|13353.2|10
1652196450000|2022-05-10 15:27:30|13371.2|13359.2|13372.7|13360.7|13372.7|13360.7|13371.2|13359.2|8
1652196460000|2022-05-10 15:27:40|13371.7|13359.7|13367.5|13355.5|13371.7|13359.7|13367.5|13355.5|3
1652196470000|2022-05-10 15:27:50|13366.2|13354.2|13367.2|13355.2|13368.2|13356.2|13366.2|13354.2|32
1652196480000|2022-05-10 15:28:00|13367|13355|13367|13355|13367|13355|13366|13354|4
1652196490000|2022-05-10 15:28:10|13365|13353|13364.5|13352.5|13365.4|13353.4|13364.5|13352.5|5
1652196500000|2022-05-10 15:28:20|13363.5|13351.5|13362.2|13350.2|13363.5|13351.5|13362.2|13350.2|5
1652196510000|2022-05-10 15:28:30|13360.7|13348.7|13363.2|13351.2|13365|13353|13360.7|13348.7|14
1652196520000|2022-05-10 15:28:40|13363.5|13351.5|13362.2|13350.2|13364.5|13352.5|13362.2|13350.2|4
1652196530000|2022-05-10 15:28:50|13361.2|13349.2|13357.7|13345.7|13361.2|13349.2|13357.7|13345.7|16
1652196540000|2022-05-10 15:29:00|13358.7|13346.7|13354.2|13342.2|13358.7|13346.7|13354.2|13342.2|7
1652196550000|2022-05-10 15:29:10|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|5
1652196560000|2022-05-10 15:29:20|13351.7|13339.7|13349.5|13337.5|13351.7|13339.7|13349.5|13337.5|20
1652196570000|2022-05-10 15:29:30|13348.2|13336.2|13348.2|13336.2|13348.2|13336.2|13347.2|13335.2|47
1652196580000|2022-05-10 15:29:40|13347.2|13335.2|13344.3|13332.3|13347.2|13335.2|13343|13331|21
1652196590000|2022-05-10 15:29:50|13344.5|13332.5|13342.3|13330.3|13344.5|13332.5|13342|13330|26
1652196600000|2022-05-10 15:30:00|13341|13329|13336.2|13324.2|13341|13329|13335.3|13323.3|61
1652196610000|2022-05-10 15:30:10|13335.3|13323.3|13331.8|13319.8|13336.2|13324.2|13331.8|13319.8|5
1652196620000|2022-05-10 15:30:20|13333.7|13321.7|13333.7|13321.7|13333.7|13321.7|13331.8|13319.8|10
1652196630000|2022-05-10 15:30:30|13332.8|13320.8|13333.7|13321.7|13333.7|13321.7|13332.8|13320.8|13
1652196640000|2022-05-10 15:30:40|13335|13323|13333.5|13321.5|13335|13323|13332.5|13320.5|8
1652196650000|2022-05-10 15:30:50|13334.5|13322.5|13336|13324|13336|13324|13334.5|13322.5|7
1652196660000|2022-05-10 15:31:00|13335.7|13323.7|13335.7|13323.7|13335.7|13323.7|13335.7|13323.7|3
1652196670000|2022-05-10 15:31:10|||||||||4
1652196680000|2022-05-10 15:31:20|13337|13325|13338|13326|13340.2|13328.2|13337|13325|21
1652196690000|2022-05-10 15:31:30|13339|13327|13347.5|13335.5|13347.5|13335.5|13339|13327|12
1652196700000|2022-05-10 15:31:40|13347|13335|13342.2|13330.2|13347|13335|13339.7|13327.7|18
1652196710000|2022-05-10 15:31:50|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|2
1652196720000|2022-05-10 15:32:00|13342.2|13330.2|13343.5|13331.5|13343.5|13331.5|13342.2|13330.2|1
1652196730000|2022-05-10 15:32:10|13343.2|13331.2|13339.7|13327.7|13343.2|13331.2|13339.7|13327.7|5
1652196740000|2022-05-10 15:32:20|13338.7|13326.7|13339.7|13327.7|13339.7|13327.7|13338.7|13326.7|4
1652196750000|2022-05-10 15:32:30|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|3
1652196760000|2022-05-10 15:32:40|13338.7|13326.7|13343|13331|13344.2|13332.2|13338.7|13326.7|29
1652196770000|2022-05-10 15:32:50|13345.2|13333.2|13345.2|13333.2|13346.2|13334.2|13345.2|13333.2|2
1652196780000|2022-05-10 15:33:00|13344.2|13332.2|13341.5|13329.5|13344.2|13332.2|13340.5|13328.5|6
1652196790000|2022-05-10 15:33:10|13340.2|13328.2|13343.2|13331.2|13344.5|13332.5|13340.2|13328.2|18
1652196800000|2022-05-10 15:33:20|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|1
1652196810000|2022-05-10 15:33:30|13340.7|13328.7|13340.5|13328.5|13341.7|13329.7|13339.2|13327.2|10
1652196820000|2022-05-10 15:33:40|13340.2|13328.2|13340.2|13328.2|13340.2|13328.2|13340.2|13328.2|28
1652196830000|2022-05-10 15:33:50|13333|13321|13334|13322|13334|13322|13333|13321|31
1652196840000|2022-05-10 15:34:00|13333|13321|13330.2|13318.2|13334|13322|13330.2|13318.2|14
1652196850000|2022-05-10 15:34:10|13331.2|13319.2|13330.2|13318.2|13331.2|13319.2|13330.2|13318.2|4
1652196860000|2022-05-10 15:34:20|13335|13323|13336.5|13324.5|13336.5|13324.5|13335|13323|9
1652196870000|2022-05-10 15:34:30|13340.5|13328.5|13340|13328|13341.2|13329.2|13340|13328|3
1652196880000|2022-05-10 15:34:40|13341|13329|13341|13329|13341|13329|13341|13329|5
1652196890000|2022-05-10 15:34:50|13340|13328|13344.5|13332.5|13344.5|13332.5|13339.5|13327.5|16
1652196900000|2022-05-10 15:35:00|13344.2|13332.2|13340.7|13328.7|13345.5|13333.5|13339.5|13327.5|24
1652196910000|2022-05-10 15:35:10|13341|13329|13341.7|13329.7|13343|13331|13340.5|13328.5|21
1652196920000|2022-05-10 15:35:20|13342.7|13330.7|13341|13329|13342.7|13330.7|13340.7|13328.7|10
1652196930000|2022-05-10 15:35:30|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|7
1652196940000|2022-05-10 15:35:40|13340.2|13328.2|13341.5|13329.5|13343.5|13331.5|13340|13328|44
1652196950000|2022-05-10 15:35:50|13342.5|13330.5|13335.7|13323.7|13342.5|13330.5|13335.7|13323.7|20
1652196960000|2022-05-10 15:36:00|13335.5|13323.5|13334.5|13322.5|13335.7|13323.7|13333.2|13321.2|15
1652196970000|2022-05-10 15:36:10|13334.2|13322.2|13336.5|13324.5|13336.7|13324.7|13332.3|13320.3|11
1652196980000|2022-05-10 15:36:20|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|4
1652196990000|2022-05-10 15:36:30|13338.7|13326.7|13339|13327|13339|13327|13338.7|13326.7|4
1652197000000|2022-05-10 15:36:40|13338.5|13326.5|13333.8|13321.8|13338.5|13326.5|13332.5|13320.5|20
1652197010000|2022-05-10 15:36:50|13333|13321|13333|13321|13333|13321|13333|13321|30
1652197020000|2022-05-10 15:37:00|13331.8|13319.8|13333|13321|13333|13321|13331.8|13319.8|6
1652197030000|2022-05-10 15:37:10|13332|13320|13331.8|13319.8|13332|13320|13331.8|13319.8|3
1652197040000|2022-05-10 15:37:20|||||||||4
1652197050000|2022-05-10 15:37:30|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|13325.6|13313.6|28
1652197060000|2022-05-10 15:37:40|13325.6|13313.6|13324.6|13312.6|13325.8|13313.8|13323.6|13311.6|15
1652197070000|2022-05-10 15:37:50|13323.3|13311.3|13322.1|13310.1|13323.3|13311.3|13322.1|13310.1|11
1652197080000|2022-05-10 15:38:00|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|13321.1|13309.1|5
1652197090000|2022-05-10 15:38:10|13320.1|13308.1|13320.8|13308.8|13321.8|13309.8|13319.8|13307.8|11
1652197100000|2022-05-10 15:38:20|||||||||1
1652197110000|2022-05-10 15:38:30|13319.8|13307.8|13318.3|13306.3|13319.8|13307.8|13318.3|13306.3|10
1652197120000|2022-05-10 15:38:40|13318.6|13306.6|13320.8|13308.8|13320.8|13308.8|13318.6|13306.6|7
1652197130000|2022-05-10 15:38:50|13322.1|13310.1|13323.6|13311.6|13324.6|13312.6|13322.1|13310.1|6
1652197140000|2022-05-10 15:39:00|13323.3|13311.3|13324.3|13312.3|13324.6|13312.6|13323.3|13311.3|23
1652197150000|2022-05-10 15:39:10|13324|13312|13324|13312|13324|13312|13324|13312|7
1652197160000|2022-05-10 15:39:20|13321.8|13309.8|13322.1|13310.1|13322.1|13310.1|13321.8|13309.8|4
1652197170000|2022-05-10 15:39:30|13324.6|13312.6|13331.1|13319.1|13331.1|13319.1|13324.6|13312.6|13
1652197180000|2022-05-10 15:39:40|13331.3|13319.3|13331.1|13319.1|13332.3|13320.3|13331.1|13319.1|5
1652197190000|2022-05-10 15:39:50|||||||||4
1652197200000|2022-05-10 15:40:00|13330.8|13318.8|13329.1|13317.1|13331.1|13319.1|13326.6|13314.6|15
1652197210000|2022-05-10 15:40:10|13328.8|13316.8|13326.6|13314.6|13328.8|13316.8|13326.6|13314.6|3
1652197220000|2022-05-10 15:40:20|13325.6|13313.6|13324.3|13312.3|13325.6|13313.6|13323.3|13311.3|14
1652197230000|2022-05-10 15:40:30|13325.6|13313.6|13323.1|13311.1|13325.6|13313.6|13323.1|13311.1|14
1652197240000|2022-05-10 15:40:40|13324.3|13312.3|13324.3|13312.3|13324.6|13312.6|13324.3|13312.3|10
1652197250000|2022-05-10 15:40:50|13325.3|13313.3|13325.6|13313.6|13325.6|13313.6|13325.3|13313.3|3
1652197260000|2022-05-10 15:41:00|13323.3|13311.3|13324.3|13312.3|13324.6|13312.6|13323.3|13311.3|6
1652197270000|2022-05-10 15:41:10|13324.6|13312.6|13325.6|13313.6|13325.6|13313.6|13324.6|13312.6|3
1652197280000|2022-05-10 15:41:20|13328.1|13316.1|13328.1|13316.1|13329.6|13317.6|13328.1|13316.1|10
1652197290000|2022-05-10 15:41:30|||||||||3
1652197300000|2022-05-10 15:41:40|13330.8|13318.8|13331.8|13319.8|13333.1|13321.1|13330.8|13318.8|11
1652197310000|2022-05-10 15:41:50|13332.8|13320.8|13328.8|13316.8|13333.1|13321.1|13328.8|13316.8|5
1652197320000|2022-05-10 15:42:00|13327.8|13315.8|13328.8|13316.8|13329.1|13317.1|13327.6|13315.6|27
1652197330000|2022-05-10 15:42:10|||||||||5
1652197340000|2022-05-10 15:42:20|13330.8|13318.8|13331.1|13319.1|13331.1|13319.1|13329.8|13317.8|8
1652197350000|2022-05-10 15:42:30|13328.8|13316.8|13328.6|13316.6|13329.1|13317.1|13328.6|13316.6|7
1652197360000|2022-05-10 15:42:40|13327.3|13315.3|13325.8|13313.8|13327.3|13315.3|13325.8|13313.8|20
1652197370000|2022-05-10 15:42:50|13326.1|13314.1|13327.3|13315.3|13327.6|13315.6|13326.1|13314.1|1
1652197380000|2022-05-10 15:43:00|13326.3|13314.3|13326.3|13314.3|13327.6|13315.6|13325.1|13313.1|15
1652197390000|2022-05-10 15:43:10|13321.6|13309.6|13321.3|13309.3|13321.6|13309.6|13320.3|13308.3|32
1652197400000|2022-05-10 15:43:20|13322.6|13310.6|13320.1|13308.1|13322.6|13310.6|13320.1|13308.1|8
1652197410000|2022-05-10 15:43:30|||||||||5
1652197420000|2022-05-10 15:43:40|13317.6|13305.6|13320.1|13308.1|13320.1|13308.1|13317.6|13305.6|9
1652197430000|2022-05-10 15:43:50|13318.8|13306.8|13322.6|13310.6|13323.8|13311.8|13318.8|13306.8|29
1652197440000|2022-05-10 15:44:00|13323.8|13311.8|13323.8|13311.8|13325.1|13313.1|13323.8|13311.8|12
1652197450000|2022-05-10 15:44:10|13322.8|13310.8|13323.1|13311.1|13323.1|13311.1|13322.8|13310.8|2
1652197460000|2022-05-10 15:44:20|13319.3|13307.3|13318.1|13306.1|13320.6|13308.6|13318.1|13306.1|9
1652197470000|2022-05-10 15:44:30|13315.6|13303.6|13316.8|13304.8|13316.8|13304.8|13315.6|13303.6|25
1652197480000|2022-05-10 15:44:40|13317.1|13305.1|13318.1|13306.1|13320.6|13308.6|13316.8|13304.8|10
1652197490000|2022-05-10 15:44:50|13316.8|13304.8|13320.3|13308.3|13320.3|13308.3|13316.8|13304.8|10
1652197500000|2022-05-10 15:45:00|13319.3|13307.3|13318.8|13306.8|13320.1|13308.1|13318.8|13306.8|6
1652197510000|2022-05-10 15:45:10|13320.1|13308.1|13322.6|13310.6|13322.6|13310.6|13318.8|13306.8|26
1652197520000|2022-05-10 15:45:20|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|10
1652197530000|2022-05-10 15:45:30|13324.1|13312.1|13326.3|13314.3|13326.3|13314.3|13324.1|13312.1|9
1652197540000|2022-05-10 15:45:40|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|5
1652197550000|2022-05-10 15:45:50|13327.6|13315.6|13330.3|13318.3|13330.3|13318.3|13327.6|13315.6|5
1652197560000|2022-05-10 15:46:00|13327.8|13315.8|13324.3|13312.3|13327.8|13315.8|13324.3|13312.3|17
1652197570000|2022-05-10 15:46:10|||||||||5
1652197580000|2022-05-10 15:46:20|||||||||2
1652197590000|2022-05-10 15:46:30|13321.8|13309.8|13321.3|13309.3|13322.8|13310.8|13321.3|13309.3|35
1652197600000|2022-05-10 15:46:40|||||||||1
1652197610000|2022-05-10 15:46:50|||||||||4
1652197620000|2022-05-10 15:47:00|13320.1|13308.1|13317.6|13305.6|13320.1|13308.1|13317.6|13305.6|4
1652197630000|2022-05-10 15:47:10|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|5
1652197640000|2022-05-10 15:47:20|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|10
1652197650000|2022-05-10 15:47:30|13322.1|13310.1|13322.8|13310.8|13322.8|13310.8|13322.1|13310.1|3
1652197660000|2022-05-10 15:47:40|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|4
1652197670000|2022-05-10 15:47:50|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|3
1652197680000|2022-05-10 15:48:00|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|6
1652197690000|2022-05-10 15:48:10|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|9
1652197700000|2022-05-10 15:48:20|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|3
1652197710000|2022-05-10 15:48:30|13323.8|13311.8|13319.4|13307.4|13323.8|13311.8|13319.4|13307.4|20
1652197720000|2022-05-10 15:48:40|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13316.9|13304.9|5
1652197730000|2022-05-10 15:48:50|13319.4|13307.4|13320.6|13308.6|13320.6|13308.6|13319.4|13307.4|5
1652197740000|2022-05-10 15:49:00|||||||||10
1652197750000|2022-05-10 15:49:10|||||||||3
1652197760000|2022-05-10 15:49:20|||||||||4
1652197770000|2022-05-10 15:49:30|||||||||2
1652197780000|2022-05-10 15:49:40|13319.4|13307.4|13318.1|13306.1|13319.4|13307.4|13318.1|13306.1|6
1652197790000|2022-05-10 15:49:50|||||||||5
1652197800000|2022-05-10 15:50:00|13316.9|13304.9|13316.1|13304.1|13316.9|13304.9|13316.1|13304.1|59
1652197810000|2022-05-10 15:50:10|13315.9|13303.9|13314.9|13302.9|13315.9|13303.9|13311.1|13299.1|22
1652197820000|2022-05-10 15:50:20|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|5
1652197830000|2022-05-10 15:50:30|||||||||8
1652197840000|2022-05-10 15:50:40|||||||||4
1652197850000|2022-05-10 15:50:50|||||||||1
1652197860000|2022-05-10 15:51:00|13315.1|13303.1|13313.6|13301.6|13315.1|13303.1|13313.6|13301.6|14
1652197870000|2022-05-10 15:51:10|||||||||1
1652197880000|2022-05-10 15:51:20|||||||||6
1652197890000|2022-05-10 15:51:30|13312.4|13300.4|13314.4|13302.4|13316.6|13304.6|13311.4|13299.4|53
1652197900000|2022-05-10 15:51:40|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|13312.1|13300.1|14
1652197910000|2022-05-10 15:51:50|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|6
1652197920000|2022-05-10 15:52:00|13312.1|13300.1|13312.1|13300.1|13313.4|13301.4|13312.1|13300.1|9
1652197930000|2022-05-10 15:52:10|||||||||10
1652197940000|2022-05-10 15:52:20|||||||||5
1652197950000|2022-05-10 15:52:30|||||||||4
1652197960000|2022-05-10 15:52:40|||||||||2
1652197970000|2022-05-10 15:52:50|||||||||7
1652197980000|2022-05-10 15:53:00|||||||||5
1652197990000|2022-05-10 15:53:10|||||||||9
1652198000000|2022-05-10 15:53:20|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|6
1652198010000|2022-05-10 15:53:30|13307.7|13295.7|13303.4|13291.4|13307.7|13295.7|13302.1|13290.1|29
1652198020000|2022-05-10 15:53:40|13302.4|13290.4|13307.1|13295.1|13307.1|13295.1|13302.4|13290.4|9
1652198030000|2022-05-10 15:53:50|13306.9|13294.9|13304.7|13292.7|13306.9|13294.9|13304.6|13292.6|13
1652198040000|2022-05-10 15:54:00|13304.1|13292.1|13304.1|13292.1|13304.1|13292.1|13304.1|13292.1|11
1652198050000|2022-05-10 15:54:10|13304.4|13292.4|13306.6|13294.6|13306.6|13294.6|13304.4|13292.4|8
1652198060000|2022-05-10 15:54:20|||||||||5
1652198070000|2022-05-10 15:54:30|||||||||1
1652198080000|2022-05-10 15:54:40|13305.6|13293.6|13306.6|13294.6|13306.6|13294.6|13305.6|13293.6|6
1652198090000|2022-05-10 15:54:50|13309.1|13297.1|13311.9|13299.9|13314.1|13302.1|13309.1|13297.1|30
1652198100000|2022-05-10 15:55:00|13311.6|13299.6|13312.9|13300.9|13314.1|13302.1|13311.6|13299.6|6
1652198110000|2022-05-10 15:55:10|13314.1|13302.1|13312.2|13300.2|13314.1|13302.1|13311.9|13299.9|8
1652198120000|2022-05-10 15:55:20|13308.7|13296.7|13307.4|13295.4|13308.9|13296.9|13307.4|13295.4|8
1652198130000|2022-05-10 15:55:30|13307.2|13295.2|13307.4|13295.4|13309.7|13297.7|13307.2|13295.2|17
1652198140000|2022-05-10 15:55:40|||||||||18
1652198150000|2022-05-10 15:55:50|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|6
1652198160000|2022-05-10 15:56:00|13307.4|13295.4|13309.7|13297.7|13309.7|13297.7|13307.4|13295.4|9
1652198170000|2022-05-10 15:56:10|13307.7|13295.7|13308.7|13296.7|13308.7|13296.7|13307.7|13295.7|18
1652198180000|2022-05-10 15:56:20|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|5
1652198190000|2022-05-10 15:56:30|13307.4|13295.4|13308.7|13296.7|13308.7|13296.7|13307.4|13295.4|32
1652198200000|2022-05-10 15:56:40|13309.7|13297.7|13309.9|13297.9|13309.9|13297.9|13309.7|13297.7|4
1652198210000|2022-05-10 15:56:50|||||||||4
1652198220000|2022-05-10 15:57:00|13311.6|13299.6|13311.4|13299.4|13311.6|13299.6|13311.1|13299.1|10
1652198230000|2022-05-10 15:57:10|13311.6|13299.6|13310.4|13298.4|13311.6|13299.6|13310.4|13298.4|6
1652198240000|2022-05-10 15:57:20|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|2
1652198250000|2022-05-10 15:57:30|13308.9|13296.9|13307.4|13295.4|13308.9|13296.9|13306.4|13294.4|7
1652198260000|2022-05-10 15:57:40|||||||||5
1652198270000|2022-05-10 15:57:50|13306.4|13294.4|13306.1|13294.1|13306.4|13294.4|13304.1|13292.1|14
1652198280000|2022-05-10 15:58:00|13304.9|13292.9|13303.6|13291.6|13304.9|13292.9|13303.6|13291.6|6
1652198290000|2022-05-10 15:58:10|13301.6|13289.6|13302.6|13290.6|13303.4|13291.4|13301.4|13289.4|9
1652198300000|2022-05-10 15:58:20|13303.6|13291.6|13302.6|13290.6|13303.6|13291.6|13302.6|13290.6|3
1652198310000|2022-05-10 15:58:30|13303.6|13291.6|13305.9|13293.9|13306.1|13294.1|13303.6|13291.6|49
1652198320000|2022-05-10 15:58:40|13306.1|13294.1|13304.9|13292.9|13306.1|13294.1|13304.9|13292.9|26
1652198330000|2022-05-10 15:58:50|13303.6|13291.6|13302.4|13290.4|13303.6|13291.6|13302.4|13290.4|8
1652198340000|2022-05-10 15:59:00|13301.4|13289.4|13301.1|13289.1|13301.4|13289.4|13301.1|13289.1|6
1652198350000|2022-05-10 15:59:10|13300.9|13288.9|13300.6|13288.6|13300.9|13288.9|13300.6|13288.6|28
1652198360000|2022-05-10 15:59:20|13299.6|13287.6|13300.6|13288.6|13300.6|13288.6|13299.6|13287.6|12
1652198370000|2022-05-10 15:59:30|||||||||2
1652198380000|2022-05-10 15:59:40|13299.4|13287.4|13298.4|13286.4|13299.6|13287.6|13298.4|13286.4|4
1652198390000|2022-05-10 15:59:50|13300.4|13288.4|13300.4|13288.4|13300.6|13288.6|13300.4|13288.4|23
1652198400000|2022-05-10 16:00:00|13298.4|13286.4|13300.6|13288.6|13300.6|13288.6|13298.1|13286.1|26
1652198410000|2022-05-10 16:00:10|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|5
1652198420000|2022-05-10 16:00:20|13300.6|13288.6|13300.4|13288.4|13300.6|13288.6|13300.4|13288.4|3
1652198430000|2022-05-10 16:00:30|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|3
1652198440000|2022-05-10 16:00:40|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|19
1652198450000|2022-05-10 16:00:50|||||||||2
1652198460000|2022-05-10 16:01:00|13298.6|13286.6|13298.1|13286.1|13298.6|13286.6|13298.1|13286.1|4
1652198470000|2022-05-10 16:01:10|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|16
1652198480000|2022-05-10 16:01:20|||||||||6
1652198490000|2022-05-10 16:01:30|13301.1|13289.1|13301.9|13289.9|13303.6|13291.6|13301.1|13289.1|40
1652198500000|2022-05-10 16:01:40|13299.7|13287.7|13297.7|13285.7|13300.2|13288.2|13297.7|13285.7|28
1652198510000|2022-05-10 16:01:50|||||||||5
1652198520000|2022-05-10 16:02:00|||||||||20
1652198530000|2022-05-10 16:02:10|||||||||5
1652198540000|2022-05-10 16:02:20|13292.9|13280.9|13292.7|13280.7|13292.9|13280.9|13292.7|13280.7|9
1652198550000|2022-05-10 16:02:30|13295.2|13283.2|13295.2|13283.2|13295.4|13283.4|13295.2|13283.2|22
1652198560000|2022-05-10 16:02:40|13294.2|13282.2|13294.7|13282.7|13295.2|13283.2|13294.2|13282.2|23
1652198570000|2022-05-10 16:02:50|13294.9|13282.9|13294.9|13282.9|13294.9|13282.9|13294.7|13282.7|3
1652198580000|2022-05-10 16:03:00|||||||||5
1652198590000|2022-05-10 16:03:10|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|2
1652198600000|2022-05-10 16:03:20|||||||||12
1652198610000|2022-05-10 16:03:30|13294.9|13282.9|13294.9|13282.9|13294.9|13282.9|13294.9|13282.9|61
1652198620000|2022-05-10 16:03:40|||||||||3
1652198630000|2022-05-10 16:03:50|||||||||2
1652198640000|2022-05-10 16:04:00|13294.7|13282.7|13292.2|13280.2|13294.7|13282.7|13292.2|13280.2|11
1652198650000|2022-05-10 16:04:10|13291.7|13279.7|13291.7|13279.7|13291.7|13279.7|13291.7|13279.7|18
1652198660000|2022-05-10 16:04:20|13290.7|13278.7|13289.4|13277.4|13290.7|13278.7|13289.4|13277.4|3
1652198670000|2022-05-10 16:04:30|13289.2|13277.2|13289.2|13277.2|13289.4|13277.4|13289.2|13277.2|2
1652198680000|2022-05-10 16:04:40|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|13
1652198690000|2022-05-10 16:04:50|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|14
1652198700000|2022-05-10 16:05:00|13281.7|13269.7|13285.6|13273.6|13285.6|13273.6|13281.1|13269.1|52
1652198710000|2022-05-10 16:05:10|13284.6|13272.6|13284.6|13272.6|13285.6|13273.6|13284.6|13272.6|9
1652198720000|2022-05-10 16:05:20|13285.6|13273.6|13285.6|13273.6|13288.4|13276.4|13284.6|13272.6|28
1652198730000|2022-05-10 16:05:30|13285.2|13273.2|13285.9|13273.9|13285.9|13273.9|13283.6|13271.6|47
1652198740000|2022-05-10 16:05:40|13284.4|13272.4|13283.1|13271.1|13284.4|13272.4|13283.1|13271.1|6
1652198750000|2022-05-10 16:05:50|13280.6|13268.6|13280.6|13268.6|13280.9|13268.9|13280.6|13268.6|7
1652198760000|2022-05-10 16:06:00|13279.6|13267.6|13278.4|13266.4|13279.6|13267.6|13278.1|13266.1|24
1652198770000|2022-05-10 16:06:10|13278.6|13266.6|13278.9|13266.9|13278.9|13266.9|13276.2|13264.2|10
1652198780000|2022-05-10 16:06:20|13279.2|13267.2|13279.2|13267.2|13279.2|13267.2|13279.2|13267.2|7
1652198790000|2022-05-10 16:06:30|||||||||8
1652198800000|2022-05-10 16:06:40|13281.7|13269.7|13281.7|13269.7|13281.9|13269.9|13281.4|13269.4|13
1652198810000|2022-05-10 16:06:50|13281.4|13269.4|13279.2|13267.2|13281.4|13269.4|13279.2|13267.2|2
1652198820000|2022-05-10 16:07:00|13277.9|13265.9|13277.9|13265.9|13278.9|13266.9|13276.7|13264.7|13
1652198830000|2022-05-10 16:07:10|13279.2|13267.2|13276.7|13264.7|13279.2|13267.2|13276.7|13264.7|19
1652198840000|2022-05-10 16:07:20|||||||||5
1652198850000|2022-05-10 16:07:30|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|6
1652198860000|2022-05-10 16:07:40|13271.7|13259.7|13271.7|13259.7|13271.9|13259.9|13271.7|13259.7|11
1652198870000|2022-05-10 16:07:50|||||||||4
1652198880000|2022-05-10 16:08:00|13274.2|13262.2|13271.7|13259.7|13274.2|13262.2|13271.7|13259.7|25
1652198890000|2022-05-10 16:08:10|13271.4|13259.4|13266.4|13254.4|13271.4|13259.4|13266.2|13254.2|41
1652198900000|2022-05-10 16:08:20|13266.7|13254.7|13267.7|13255.7|13267.7|13255.7|13266.7|13254.7|8
1652198910000|2022-05-10 16:08:30|13268.7|13256.7|13268.7|13256.7|13268.7|13256.7|13268.7|13256.7|3
1652198920000|2022-05-10 16:08:40|13267.7|13255.7|13268.7|13256.7|13268.7|13256.7|13267.4|13255.4|9
1652198930000|2022-05-10 16:08:50|13267.7|13255.7|13267.2|13255.2|13271.9|13259.9|13266.4|13254.4|12
1652198940000|2022-05-10 16:09:00|13267.7|13255.7|13266.9|13254.9|13269.7|13257.7|13266.9|13254.9|13
1652198950000|2022-05-10 16:09:10|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|11
1652198960000|2022-05-10 16:09:20|||||||||4
1652198970000|2022-05-10 16:09:30|13269.2|13257.2|13269.7|13257.7|13272.2|13260.2|13268.2|13256.2|22
1652198980000|2022-05-10 16:09:40|13271.7|13259.7|13271.9|13259.9|13271.9|13259.9|13271.7|13259.7|10
1652198990000|2022-05-10 16:09:50|||||||||3
1652199000000|2022-05-10 16:10:00|13272.2|13260.2|13274.4|13262.4|13274.7|13262.7|13271.9|13259.9|15
1652199010000|2022-05-10 16:10:10|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|9
1652199020000|2022-05-10 16:10:20|13272.2|13260.2|13271.9|13259.9|13272.2|13260.2|13271.7|13259.7|5
1652199030000|2022-05-10 16:10:30|13273.9|13261.9|13274.4|13262.4|13274.4|13262.4|13271.9|13259.9|16
1652199040000|2022-05-10 16:10:40|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|13273.4|13261.4|5
1652199050000|2022-05-10 16:10:50|13272.4|13260.4|13272.2|13260.2|13272.4|13260.4|13272.2|13260.2|2
1652199060000|2022-05-10 16:11:00|13269.7|13257.7|13264.7|13252.7|13269.7|13257.7|13264.7|13252.7|12
1652199070000|2022-05-10 16:11:10|13263.7|13251.7|13264.7|13252.7|13267.2|13255.2|13262.7|13250.7|25
1652199080000|2022-05-10 16:11:20|13262.7|13250.7|13264.7|13252.7|13264.7|13252.7|13262.7|13250.7|12
1652199090000|2022-05-10 16:11:30|13263.7|13251.7|13262.7|13250.7|13264.7|13252.7|13262.7|13250.7|6
1652199100000|2022-05-10 16:11:40|13261.4|13249.4|13260.5|13248.5|13261.4|13249.4|13260.5|13248.5|18
1652199110000|2022-05-10 16:11:50|13262.7|13250.7|13260.5|13248.5|13262.7|13250.7|13260.5|13248.5|9
1652199120000|2022-05-10 16:12:00|13261.4|13249.4|13260.5|13248.5|13262.4|13250.4|13260.2|13248.2|20
1652199130000|2022-05-10 16:12:10|||||||||7
1652199140000|2022-05-10 16:12:20|13260.2|13248.2|13258.2|13246.2|13260.5|13248.5|13258.2|13246.2|17
1652199150000|2022-05-10 16:12:30|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|19
1652199160000|2022-05-10 16:12:40|13264.7|13252.7|13268|13256|13269.2|13257.2|13263.2|13251.2|16
1652199170000|2022-05-10 16:12:50|13269|13257|13272.4|13260.4|13272.4|13260.4|13267.7|13255.7|37
1652199180000|2022-05-10 16:13:00|13272.7|13260.7|13273.4|13261.4|13274.7|13262.7|13272.7|13260.7|7
1652199190000|2022-05-10 16:13:10|13272.4|13260.4|13269.9|13257.9|13274.7|13262.7|13269.9|13257.9|21
1652199200000|2022-05-10 16:13:20|13270.9|13258.9|13269.7|13257.7|13270.9|13258.9|13269.7|13257.7|5
1652199210000|2022-05-10 16:13:30|13272.2|13260.2|13274.7|13262.7|13274.7|13262.7|13271.2|13259.2|7
1652199220000|2022-05-10 16:13:40|13273.7|13261.7|13274.7|13262.7|13274.7|13262.7|13271.2|13259.2|14
1652199230000|2022-05-10 16:13:50|13273.7|13261.7|13273.4|13261.4|13273.7|13261.7|13273.4|13261.4|4
1652199240000|2022-05-10 16:14:00|13271.2|13259.2|13270.2|13258.2|13271.2|13259.2|13270.2|13258.2|3
1652199250000|2022-05-10 16:14:10|13268.7|13256.7|13267.7|13255.7|13268.7|13256.7|13267.7|13255.7|2
1652199260000|2022-05-10 16:14:20|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|13265.2|13253.2|7
1652199270000|2022-05-10 16:14:30|13267.2|13255.2|13269.7|13257.7|13269.7|13257.7|13267.2|13255.2|29
1652199280000|2022-05-10 16:14:40|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|2
1652199290000|2022-05-10 16:14:50|13269.2|13257.2|13266.9|13254.9|13269.2|13257.2|13266.9|13254.9|4
1652199300000|2022-05-10 16:15:00|13265.9|13253.9|13264.7|13252.7|13266.9|13254.9|13264.7|13252.7|3
1652199310000|2022-05-10 16:15:10|13263.4|13251.4|13263.4|13251.4|13264.7|13252.7|13263.4|13251.4|2
1652199320000|2022-05-10 16:15:20|13263.2|13251.2|13265|13253|13266.9|13254.9|13262.2|13250.2|36
1652199330000|2022-05-10 16:15:30|13264|13252|13263|13251|13264|13252|13262.7|13250.7|4
1652199340000|2022-05-10 16:15:40|13262.7|13250.7|13265|13253|13266.2|13254.2|13261.5|13249.5|18
1652199350000|2022-05-10 16:15:50|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|5
1652199360000|2022-05-10 16:16:00|13265.2|13253.2|13267.5|13255.5|13268.7|13256.7|13265.2|13253.2|14
1652199370000|2022-05-10 16:16:10|13267.7|13255.7|13267.5|13255.5|13267.7|13255.7|13267.5|13255.5|2
1652199380000|2022-05-10 16:16:20|13267.2|13255.2|13267.5|13255.5|13267.5|13255.5|13267.2|13255.2|2
1652199390000|2022-05-10 16:16:30|13267.2|13255.2|13264.7|13252.7|13267.2|13255.2|13264.7|13252.7|8
1652199400000|2022-05-10 16:16:40|||||||||14
1652199410000|2022-05-10 16:16:50|13265.7|13253.7|13264.7|13252.7|13265.7|13253.7|13264.7|13252.7|7
1652199420000|2022-05-10 16:17:00|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|14
1652199430000|2022-05-10 16:17:10|13267.7|13255.7|13267.2|13255.2|13267.7|13255.7|13267.2|13255.2|8
1652199440000|2022-05-10 16:17:20|13267.5|13255.5|13262.7|13250.7|13267.5|13255.5|13262.7|13250.7|7
1652199450000|2022-05-10 16:17:30|13265.2|13253.2|13265.2|13253.2|13265.2|13253.2|13263.2|13251.2|6
1652199460000|2022-05-10 16:17:40|13265.5|13253.5|13265.2|13253.2|13265.5|13253.5|13265.2|13253.2|3
1652199470000|2022-05-10 16:17:50|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|8
1652199480000|2022-05-10 16:18:00|||||||||7
1652199490000|2022-05-10 16:18:10|||||||||2
1652199500000|2022-05-10 16:18:20|13270.2|13258.2|13266.5|13254.5|13270.2|13258.2|13266.5|13254.5|39
1652199510000|2022-05-10 16:18:30|13267.5|13255.5|13265.2|13253.2|13267.5|13255.5|13265.2|13253.2|3
1652199520000|2022-05-10 16:18:40|13266.5|13254.5|13267.5|13255.5|13267.5|13255.5|13266.5|13254.5|7
1652199530000|2022-05-10 16:18:50|13266.5|13254.5|13265.2|13253.2|13267.5|13255.5|13265.2|13253.2|6
1652199540000|2022-05-10 16:19:00|13266.2|13254.2|13265.2|13253.2|13266.2|13254.2|13265.2|13253.2|3
1652199550000|2022-05-10 16:19:10|13266.2|13254.2|13265.2|13253.2|13266.2|13254.2|13265.2|13253.2|2
1652199560000|2022-05-10 16:19:20|||||||||3
1652199570000|2022-05-10 16:19:30|||||||||9
1652199580000|2022-05-10 16:19:40|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|6
1652199590000|2022-05-10 16:19:50|13264.5|13252.5|13265.5|13253.5|13265.5|13253.5|13264.2|13252.2|8
1652199600000|2022-05-10 16:20:00|13265.7|13253.7|13268.2|13256.2|13268.2|13256.2|13265.7|13253.7|13
1652199610000|2022-05-10 16:20:10|13267|13255|13265.7|13253.7|13267|13255|13265.7|13253.7|15
1652199620000|2022-05-10 16:20:20|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|7
1652199630000|2022-05-10 16:20:30|||||||||14
1652199640000|2022-05-10 16:20:40|||||||||4
1652199650000|2022-05-10 16:20:50|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|11
1652199660000|2022-05-10 16:21:00|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|14
1652199670000|2022-05-10 16:21:10|||||||||2
1652199680000|2022-05-10 16:21:20|||||||||3
1652199690000|2022-05-10 16:21:30|||||||||3
1652199700000|2022-05-10 16:21:40|13263.5|13251.5|13263.7|13251.7|13263.7|13251.7|13263.5|13251.5|20
1652199710000|2022-05-10 16:21:50|13263.5|13251.5|13263.2|13251.2|13263.5|13251.5|13263.2|13251.2|40
1652199720000|2022-05-10 16:22:00|13263|13251|13260.7|13248.7|13263|13251|13260.7|13248.7|23
1652199730000|2022-05-10 16:22:10|||||||||12
1652199740000|2022-05-10 16:22:20|13259.7|13247.7|13258.7|13246.7|13259.7|13247.7|13258.7|13246.7|9
1652199750000|2022-05-10 16:22:30|13260|13248|13258.7|13246.7|13260|13248|13258.7|13246.7|16
1652199760000|2022-05-10 16:22:40|||||||||8
1652199770000|2022-05-10 16:22:50|||||||||1
1652199780000|2022-05-10 16:23:00|||||||||9
1652199790000|2022-05-10 16:23:10|||||||||2
1652199800000|2022-05-10 16:23:20|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|44
1652199810000|2022-05-10 16:23:30|13261.5|13249.5|13261.5|13249.5|13262.8|13250.8|13261.3|13249.3|42
1652199820000|2022-05-10 16:23:40|13263.8|13251.8|13266|13254|13266.3|13254.3|13263.5|13251.5|37
1652199830000|2022-05-10 16:23:50|13265|13253|13266|13254|13266.3|13254.3|13265|13253|4
1652199840000|2022-05-10 16:24:00|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|13266|13254|22
1652199850000|2022-05-10 16:24:10|13266|13254|13268.5|13256.5|13268.5|13256.5|13266|13254|9
1652199860000|2022-05-10 16:24:20|||||||||4
1652199870000|2022-05-10 16:24:30|13267.5|13255.5|13266|13254|13267.5|13255.5|13266|13254|5
1652199880000|2022-05-10 16:24:40|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|5
1652199890000|2022-05-10 16:24:50|13266|13254|13266|13254|13266|13254|13265|13253|2
1652199900000|2022-05-10 16:25:00|13265.7|13253.7|13266|13254|13266|13254|13265.7|13253.7|4
1652199910000|2022-05-10 16:25:10|13263.8|13251.8|13263.5|13251.5|13263.8|13251.8|13263.5|13251.5|6
1652199920000|2022-05-10 16:25:20|13263.2|13251.2|13265.5|13253.5|13265.7|13253.7|13263.2|13251.2|10
1652199930000|2022-05-10 16:25:30|13265.7|13253.7|13268|13256|13268.2|13256.2|13265.5|13253.5|10
1652199940000|2022-05-10 16:25:40|13267|13255|13265.7|13253.7|13267|13255|13265.7|13253.7|4
1652199950000|2022-05-10 16:25:50|13268|13256|13268.2|13256.2|13268.2|13256.2|13268|13256|7
1652199960000|2022-05-10 16:26:00|||||||||3
1652199970000|2022-05-10 16:26:10|||||||||1
1652199980000|2022-05-10 16:26:20|13266.3|13254.3|13264.7|13252.7|13266.3|13254.3|13264.7|13252.7|41
1652199990000|2022-05-10 16:26:30|13263.8|13251.8|13263.8|13251.8|13263.8|13251.8|13263.8|13251.8|2
1652200000000|2022-05-10 16:26:40|13263.5|13251.5|13263.5|13251.5|13263.8|13251.8|13262.5|13250.5|10
1652200010000|2022-05-10 16:26:50|13263.8|13251.8|13266|13254|13266|13254|13262.5|13250.5|27
1652200020000|2022-05-10 16:27:00|13265|13253|13267.5|13255.5|13268.5|13256.5|13265|13253|14
1652200030000|2022-05-10 16:27:10|13267.3|13255.3|13268.8|13256.8|13270.7|13258.7|13267.3|13255.3|18
1652200040000|2022-05-10 16:27:20|13268.5|13256.5|13272|13260|13273.2|13261.2|13268.5|13256.5|44
1652200050000|2022-05-10 16:27:30|13270.7|13258.7|13270.7|13258.7|13273|13261|13270.7|13258.7|3
1652200060000|2022-05-10 16:27:40|13271|13259|13275.5|13263.5|13275.7|13263.7|13271|13259|13
1652200070000|2022-05-10 16:27:50|13275.7|13263.7|13275.2|13263.2|13275.7|13263.7|13275.2|13263.2|10
1652200080000|2022-05-10 16:28:00|13274.2|13262.2|13275.5|13263.5|13275.5|13263.5|13273.2|13261.2|7
1652200090000|2022-05-10 16:28:10|13274.5|13262.5|13274.2|13262.2|13274.5|13262.5|13274.2|13262.2|3
1652200100000|2022-05-10 16:28:20|13273.2|13261.2|13274.2|13262.2|13274.2|13262.2|13273.2|13261.2|7
1652200110000|2022-05-10 16:28:30|13275.2|13263.2|13273|13261|13275.2|13263.2|13273|13261|8
1652200120000|2022-05-10 16:28:40|13273.2|13261.2|13273|13261|13273.2|13261.2|13273|13261|4
1652200130000|2022-05-10 16:28:50|13273.2|13261.2|13275.2|13263.2|13275.2|13263.2|13273.2|13261.2|4
1652200140000|2022-05-10 16:29:00|13273.2|13261.2|13273|13261|13273.2|13261.2|13273|13261|5
1652200150000|2022-05-10 16:29:10|13286|13274|13286|13274|13286|13274|13286|13274|12
1652200160000|2022-05-10 16:29:20|13285.7|13273.7|13283.5|13271.5|13286|13274|13283.5|13271.5|9
1652200170000|2022-05-10 16:29:30|13283.8|13271.8|13280.7|13268.7|13283.8|13271.8|13280.7|13268.7|15
1652200180000|2022-05-10 16:29:40|13281|13269|13278.5|13266.5|13281|13269|13278.5|13266.5|5
1652200190000|2022-05-10 16:29:50|13280.5|13268.5|13279.8|13267.8|13280.8|13268.8|13279.8|13267.8|4
1652200200000|2022-05-10 16:30:00|13278.5|13266.5|13276|13264|13279.8|13267.8|13275.8|13263.8|12
1652200210000|2022-05-10 16:30:10|13277.3|13265.3|13273.5|13261.5|13277.3|13265.3|13273.5|13261.5|4
1652200220000|2022-05-10 16:30:20|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|6
1652200230000|2022-05-10 16:30:30|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|6
1652200240000|2022-05-10 16:30:40|13270|13258|13270|13258|13270|13258|13270|13258|3
1652200250000|2022-05-10 16:30:50|13269.8|13257.8|13270.8|13258.8|13270.8|13258.8|13268.5|13256.5|15
1652200260000|2022-05-10 16:31:00|13270.5|13258.5|13271.7|13259.7|13271.7|13259.7|13270.5|13258.5|8
1652200270000|2022-05-10 16:31:10|13270.5|13258.5|13270.5|13258.5|13271.7|13259.7|13270.5|13258.5|6
1652200280000|2022-05-10 16:31:20|||||||||2
1652200290000|2022-05-10 16:31:30|||||||||3
1652200300000|2022-05-10 16:31:40|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|2
1652200310000|2022-05-10 16:31:50|||||||||5
1652200320000|2022-05-10 16:32:00|13267.7|13255.7|13269|13257|13269|13257|13267.7|13255.7|13
1652200330000|2022-05-10 16:32:10|13268.3|13256.3|13273|13261|13273|13261|13268.3|13256.3|3
1652200340000|2022-05-10 16:32:20|13273.3|13261.3|13273.3|13261.3|13273.3|13261.3|13273|13261|5
1652200350000|2022-05-10 16:32:30|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|3
1652200360000|2022-05-10 16:32:40|13276.5|13264.5|13276.7|13264.7|13276.7|13264.7|13275.8|13263.8|8
1652200370000|2022-05-10 16:32:50|13276.8|13264.8|13276.8|13264.8|13276.8|13264.8|13276.8|13264.8|4
1652200380000|2022-05-10 16:33:00|13275.8|13263.8|13270.8|13258.8|13275.8|13263.8|13270.8|13258.8|6
1652200390000|2022-05-10 16:33:10|13270.5|13258.5|13277.7|13265.7|13277.7|13265.7|13270.5|13258.5|16
1652200400000|2022-05-10 16:33:20|||||||||6
1652200410000|2022-05-10 16:33:30|13278|13266|13280.5|13268.5|13284|13272|13278|13266|23
1652200420000|2022-05-10 16:33:40|13279.5|13267.5|13278|13266|13279.5|13267.5|13278|13266|5
1652200430000|2022-05-10 16:33:50|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|1
1652200440000|2022-05-10 16:34:00|13280.2|13268.2|13280.2|13268.2|13280.2|13268.2|13280.2|13268.2|7
1652200450000|2022-05-10 16:34:10|13279.3|13267.3|13279.3|13267.3|13279.3|13267.3|13279.3|13267.3|4
1652200460000|2022-05-10 16:34:20|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|1
1652200470000|2022-05-10 16:34:30|||||||||1
1652200480000|2022-05-10 16:34:40|||||||||6
1652200490000|2022-05-10 16:34:50|||||||||1
1652200500000|2022-05-10 16:35:00|||||||||4
1652200510000|2022-05-10 16:35:10|||||||||1
1652200520000|2022-05-10 16:35:20|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|12
1652200530000|2022-05-10 16:35:30|||||||||2
1652200540000|2022-05-10 16:35:40|13282.7|13270.7|13283|13271|13283|13271|13282.7|13270.7|6
1652200550000|2022-05-10 16:35:50|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|6
1652200560000|2022-05-10 16:36:00|13278|13266|13275.5|13263.5|13278|13266|13273.3|13261.3|14
1652200570000|2022-05-10 16:36:10|13275.8|13263.8|13277.8|13265.8|13277.8|13265.8|13275.8|13263.8|8
1652200580000|2022-05-10 16:36:20|13282.5|13270.5|13283.5|13271.5|13283.5|13271.5|13282.5|13270.5|4
1652200600000|2022-05-10 16:36:40|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|5
1652200610000|2022-05-10 16:36:50|13281.8|13269.8|13281.5|13269.5|13281.8|13269.8|13280.3|13268.3|5
1652200620000|2022-05-10 16:37:00|13280.5|13268.5|13281.5|13269.5|13282.5|13270.5|13280.5|13268.5|10
1652200630000|2022-05-10 16:37:10|13280.5|13268.5|13276.8|13264.8|13280.5|13268.5|13276.8|13264.8|16
1652200640000|2022-05-10 16:37:20|13275.8|13263.8|13280.3|13268.3|13280.3|13268.3|13275.5|13263.5|4
1652200650000|2022-05-10 16:37:30|13279.5|13267.5|13279.5|13267.5|13281.5|13269.5|13279.5|13267.5|10
1652200660000|2022-05-10 16:37:40|||||||||1
1652200670000|2022-05-10 16:37:50|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|5
1652200680000|2022-05-10 16:38:00|||||||||2
1652200690000|2022-05-10 16:38:10|||||||||1
1652200700000|2022-05-10 16:38:20|||||||||1
1652200710000|2022-05-10 16:38:30|||||||||1
1652200720000|2022-05-10 16:38:40|13278.3|13266.3|13273.8|13261.8|13278.3|13266.3|13273.8|13261.8|3
1652200730000|2022-05-10 16:38:50|13273.5|13261.5|13276|13264|13276|13264|13273.5|13261.5|7
1652200740000|2022-05-10 16:39:00|||||||||5
1652200750000|2022-05-10 16:39:10|||||||||1
1652200760000|2022-05-10 16:39:20|||||||||2
1652200770000|2022-05-10 16:39:30|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|7
1652200780000|2022-05-10 16:39:40|13279.3|13267.3|13280.8|13268.8|13280.8|13268.8|13279.3|13267.3|22
1652200790000|2022-05-10 16:39:50|13280.5|13268.5|13277.3|13265.3|13280.5|13268.5|13277.3|13265.3|8
1652200800000|2022-05-10 16:40:00|13277.5|13265.5|13276.3|13264.3|13277.5|13265.5|13276.3|13264.3|54
1652200810000|2022-05-10 16:40:10|13276|13264|13275|13263|13276|13264|13275|13263|2
1652200820000|2022-05-10 16:40:20|13276.3|13264.3|13275|13263|13276.3|13264.3|13275|13263|1
1652200830000|2022-05-10 16:40:30|13273.8|13261.8|13272.5|13260.5|13273.8|13261.8|13272.5|13260.5|4
1652200840000|2022-05-10 16:40:40|13272.8|13260.8|13273.8|13261.8|13273.8|13261.8|13272.5|13260.5|6
1652200850000|2022-05-10 16:40:50|13274|13262|13276.3|13264.3|13276.3|13264.3|13273.8|13261.8|9
1652200860000|2022-05-10 16:41:00|||||||||6
1652200870000|2022-05-10 16:41:10|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|1
1652200880000|2022-05-10 16:41:20|||||||||6
1652200890000|2022-05-10 16:41:30|||||||||2
1652200900000|2022-05-10 16:41:40|||||||||1
1652200910000|2022-05-10 16:41:50|||||||||2
1652200920000|2022-05-10 16:42:00|||||||||11
1652200930000|2022-05-10 16:42:10|||||||||2
1652200940000|2022-05-10 16:42:20|13276.8|13264.8|13275.6|13263.6|13276.8|13264.8|13274.6|13262.6|8
1652200950000|2022-05-10 16:42:30|||||||||3
1652200960000|2022-05-10 16:42:40|13276.8|13264.8|13275.6|13263.6|13276.8|13264.8|13275.6|13263.6|48
1652200970000|2022-05-10 16:42:50|||||||||4
1652200980000|2022-05-10 16:43:00|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|7
1652200990000|2022-05-10 16:43:10|||||||||3
1652201000000|2022-05-10 16:43:20|13273.6|13261.6|13272.3|13260.3|13273.6|13261.6|13272.3|13260.3|116
1652201010000|2022-05-10 16:43:30|||||||||2
1652201020000|2022-05-10 16:43:40|13277.3|13265.3|13277.6|13265.6|13277.6|13265.6|13277.3|13265.3|15
1652201030000|2022-05-10 16:43:50|13277.8|13265.8|13279.8|13267.8|13279.8|13267.8|13277.8|13265.8|4
1652201040000|2022-05-10 16:44:00|||||||||4
1652201050000|2022-05-10 16:44:10|||||||||1
1652201060000|2022-05-10 16:44:20|13280.1|13268.1|13279.8|13267.8|13280.1|13268.1|13279.8|13267.8|4
1652201070000|2022-05-10 16:44:30|13280.1|13268.1|13279.8|13267.8|13280.1|13268.1|13279.8|13267.8|8
1652201080000|2022-05-10 16:44:40|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|2
1652201090000|2022-05-10 16:44:50|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|4
1652201100000|2022-05-10 16:45:00|13282.1|13270.1|13284.8|13272.8|13284.8|13272.8|13280.1|13268.1|18
1652201110000|2022-05-10 16:45:10|||||||||1
1652201120000|2022-05-10 16:45:20|13287.6|13275.6|13285.3|13273.3|13287.8|13275.8|13285.3|13273.3|29
1652201130000|2022-05-10 16:45:30|||||||||6
1652201140000|2022-05-10 16:45:40|||||||||1
1652201150000|2022-05-10 16:45:50|||||||||6
1652201160000|2022-05-10 16:46:00|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13
1652201170000|2022-05-10 16:46:10|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|1
1652201180000|2022-05-10 16:46:20|13285.3|13273.3|13285.1|13273.1|13285.3|13273.3|13285.1|13273.1|12
1652201190000|2022-05-10 16:46:30|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|12
1652201200000|2022-05-10 16:46:40|13287.3|13275.3|13285.1|13273.1|13287.3|13275.3|13285.1|13273.1|7
1652201210000|2022-05-10 16:46:50|13287.3|13275.3|13290.3|13278.3|13290.3|13278.3|13287.3|13275.3|12
1652201220000|2022-05-10 16:47:00|13290.1|13278.1|13292.8|13280.8|13292.8|13280.8|13290.1|13278.1|14
1652201230000|2022-05-10 16:47:10|13293.8|13281.8|13291.3|13279.3|13295.1|13283.1|13291.3|13279.3|7
1652201240000|2022-05-10 16:47:20|13291.1|13279.1|13290.1|13278.1|13291.3|13279.3|13290.1|13278.1|4
1652201250000|2022-05-10 16:47:30|13287.8|13275.8|13287.3|13275.3|13287.8|13275.8|13287.3|13275.3|3
1652201260000|2022-05-10 16:47:40|13286.3|13274.3|13287.3|13275.3|13287.3|13275.3|13286.3|13274.3|5
1652201270000|2022-05-10 16:47:50|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|4
1652201280000|2022-05-10 16:48:00|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|5
1652201290000|2022-05-10 16:48:10|||||||||1
1652201300000|2022-05-10 16:48:20|13286.3|13274.3|13285.3|13273.3|13286.6|13274.6|13285.1|13273.1|4
1652201310000|2022-05-10 16:48:30|||||||||1
1652201320000|2022-05-10 16:48:40|||||||||5
1652201330000|2022-05-10 16:48:50|||||||||3
1652201340000|2022-05-10 16:49:00|13285.1|13273.1|13284.8|13272.8|13285.3|13273.3|13284.8|13272.8|3
1652201350000|2022-05-10 16:49:10|||||||||1
1652201360000|2022-05-10 16:49:20|||||||||2
1652201370000|2022-05-10 16:49:30|13282.6|13270.6|13280.1|13268.1|13282.6|13270.6|13277.8|13265.8|20
1652201380000|2022-05-10 16:49:40|13279.8|13267.8|13278.8|13266.8|13279.8|13267.8|13277.6|13265.6|9
1652201390000|2022-05-10 16:49:50|||||||||5
1652201400000|2022-05-10 16:50:00|13277.6|13265.6|13277.3|13265.3|13277.6|13265.6|13277.3|13265.3|7
1652201410000|2022-05-10 16:50:10|13276.3|13264.3|13275.1|13263.1|13276.3|13264.3|13275.1|13263.1|7
1652201420000|2022-05-10 16:50:20|13274.8|13262.8|13274.8|13262.8|13274.8|13262.8|13274.8|13262.8|9
1652201430000|2022-05-10 16:50:30|13272.6|13260.6|13272.6|13260.6|13272.8|13260.8|13272.3|13260.3|10
1652201440000|2022-05-10 16:50:40|||||||||3
1652201450000|2022-05-10 16:50:50|||||||||4
1652201460000|2022-05-10 16:51:00|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|13267.9|13255.9|24
1652201470000|2022-05-10 16:51:10|||||||||5
1652201480000|2022-05-10 16:51:20|||||||||3
1652201490000|2022-05-10 16:51:30|||||||||1
1652201500000|2022-05-10 16:51:40|13270.4|13258.4|13269.8|13257.8|13270.4|13258.4|13269.6|13257.6|7
1652201510000|2022-05-10 16:51:50|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|1
1652201520000|2022-05-10 16:52:00|13267.6|13255.6|13267.3|13255.3|13268.3|13256.3|13267.1|13255.1|7
1652201530000|2022-05-10 16:52:10|13267.1|13255.1|13267.1|13255.1|13267.1|13255.1|13266.8|13254.8|4
1652201540000|2022-05-10 16:52:20|13266.8|13254.8|13260.1|13248.1|13266.8|13254.8|13260.1|13248.1|28
1652201550000|2022-05-10 16:52:30|13259.8|13247.8|13258.6|13246.6|13259.8|13247.8|13258.6|13246.6|12
1652201560000|2022-05-10 16:52:40|13257.6|13245.6|13257.6|13245.6|13258.8|13246.8|13257.6|13245.6|16
1652201570000|2022-05-10 16:52:50|13257.9|13245.9|13258.6|13246.6|13258.6|13246.6|13257.9|13245.9|6
1652201580000|2022-05-10 16:53:00|13257.6|13245.6|13259.8|13247.8|13259.8|13247.8|13254.8|13242.8|11
1652201590000|2022-05-10 16:53:10|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|3
1652201600000|2022-05-10 16:53:20|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|3
1652201610000|2022-05-10 16:53:30|13258.6|13246.6|13258.6|13246.6|13259.8|13247.8|13257.6|13245.6|13
1652201620000|2022-05-10 16:53:40|||||||||3
1652201630000|2022-05-10 16:53:50|||||||||5
1652201640000|2022-05-10 16:54:00|13257.9|13245.9|13255.6|13243.6|13257.9|13245.9|13255.4|13243.4|10
1652201650000|2022-05-10 16:54:10|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|13
1652201660000|2022-05-10 16:54:20|13256.4|13244.4|13256.6|13244.6|13256.6|13244.6|13256.4|13244.4|3
1652201670000|2022-05-10 16:54:30|||||||||1
1652201680000|2022-05-10 16:54:40|||||||||2
1652201690000|2022-05-10 16:54:50|||||||||1
1652201700000|2022-05-10 16:55:00|13257.9|13245.9|13255.4|13243.4|13257.9|13245.9|13255.4|13243.4|4
1652201710000|2022-05-10 16:55:10|13264.1|13252.1|13266.1|13254.1|13266.4|13254.4|13264.1|13252.1|40
1652201720000|2022-05-10 16:55:20|13267.1|13255.1|13265.1|13253.1|13267.1|13255.1|13265.1|13253.1|2
1652201730000|2022-05-10 16:55:30|13267.1|13255.1|13265.1|13253.1|13267.3|13255.3|13265.1|13253.1|10
1652201740000|2022-05-10 16:55:40|13266.1|13254.1|13267.6|13255.6|13267.6|13255.6|13266.1|13254.1|2
1652201750000|2022-05-10 16:55:50|13265.4|13253.4|13264.1|13252.1|13265.4|13253.4|13264.1|13252.1|29
1652201760000|2022-05-10 16:56:00|||||||||3
1652201770000|2022-05-10 16:56:10|13263.1|13251.1|13261.6|13249.6|13263.1|13251.1|13261.6|13249.6|4
1652201780000|2022-05-10 16:56:20|||||||||1
1652201790000|2022-05-10 16:56:30|||||||||1
1652201800000|2022-05-10 16:56:40|13262.6|13250.6|13260.4|13248.4|13262.6|13250.6|13260.4|13248.4|3
1652201810000|2022-05-10 16:56:50|||||||||3
1652201820000|2022-05-10 16:57:00|13259.1|13247.1|13260.1|13248.1|13260.1|13248.1|13259.1|13247.1|5
1652201830000|2022-05-10 16:57:10|13260.4|13248.4|13265.4|13253.4|13265.4|13253.4|13260.4|13248.4|14
1652201840000|2022-05-10 16:57:20|13264.1|13252.1|13264.1|13252.1|13264.1|13252.1|13264.1|13252.1|6
1652201850000|2022-05-10 16:57:30|||||||||2
1652201860000|2022-05-10 16:57:40|13264.4|13252.4|13264.1|13252.1|13264.4|13252.4|13264.1|13252.1|3
1652201870000|2022-05-10 16:57:50|13263.1|13251.1|13263.1|13251.1|13263.1|13251.1|13263.1|13251.1|3
1652201880000|2022-05-10 16:58:00|||||||||2
1652201890000|2022-05-10 16:58:10|13264.1|13252.1|13265.4|13253.4|13265.4|13253.4|13264.1|13252.1|15
1652201900000|2022-05-10 16:58:20|||||||||1
1652201910000|2022-05-10 16:58:30|||||||||2
1652201920000|2022-05-10 16:58:40|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|7
1652201930000|2022-05-10 16:58:50|13264.1|13252.1|13262.9|13250.9|13264.1|13252.1|13262.9|13250.9|1
1652201940000|2022-05-10 16:59:00|13260.6|13248.6|13260.4|13248.4|13260.6|13248.6|13260.4|13248.4|14
1652201950000|2022-05-10 16:59:10|||||||||1
1652201960000|2022-05-10 16:59:20|||||||||3
1652201970000|2022-05-10 16:59:30|13262.9|13250.9|13264.9|13252.9|13264.9|13252.9|13262.9|13250.9|14
1652201980000|2022-05-10 16:59:40|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|7
1652201990000|2022-05-10 16:59:50|13268.6|13256.6|13267.6|13255.6|13268.9|13256.9|13267.6|13255.6|5
1652202000000|2022-05-10 17:00:00|13268.3|13256.3|13268.9|13256.9|13269.9|13257.9|13267.9|13255.9|35
1652202010000|2022-05-10 17:00:10|13269.9|13257.9|13268.9|13256.9|13269.9|13257.9|13268.9|13256.9|2
1652202020000|2022-05-10 17:00:20|13269.9|13257.9|13267.9|13255.9|13269.9|13257.9|13267.9|13255.9|16
1652202030000|2022-05-10 17:00:30|||||||||2
1652202040000|2022-05-10 17:00:40|||||||||5
1652202050000|2022-05-10 17:00:50|13265.6|13253.6|13262.9|13250.9|13265.6|13253.6|13262.9|13250.9|3
1652202060000|2022-05-10 17:01:00|13260.9|13248.9|13260.9|13248.9|13260.9|13248.9|13260.9|13248.9|42
1652202070000|2022-05-10 17:01:10|||||||||3
1652202080000|2022-05-10 17:01:20|||||||||3
1652202090000|2022-05-10 17:01:30|||||||||4
1652202100000|2022-05-10 17:01:40|||||||||1
1652202110000|2022-05-10 17:01:50|||||||||2
1652202120000|2022-05-10 17:02:00|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|8
1652202130000|2022-05-10 17:02:10|13257.4|13245.4|13258.4|13246.4|13258.4|13246.4|13257.4|13245.4|3
1652202140000|2022-05-10 17:02:20|||||||||3
1652202150000|2022-05-10 17:02:30|||||||||3
1652202160000|2022-05-10 17:02:40|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|17
1652202170000|2022-05-10 17:02:50|||||||||7
1652202180000|2022-05-10 17:03:00|13256.4|13244.4|13258.4|13246.4|13258.4|13246.4|13256.4|13244.4|13
1652202190000|2022-05-10 17:03:10|13254.9|13242.9|13256.1|13244.1|13257.1|13245.1|13254.9|13242.9|10
1652202200000|2022-05-10 17:03:20|13257.1|13245.1|13257.1|13245.1|13257.1|13245.1|13257.1|13245.1|7
1652202210000|2022-05-10 17:03:30|||||||||6
1652202220000|2022-05-10 17:03:40|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|1
1652202230000|2022-05-10 17:03:50|13257.1|13245.1|13254.6|13242.6|13257.1|13245.1|13254.6|13242.6|11
1652202240000|2022-05-10 17:04:00|13253.7|13241.7|13254.6|13242.6|13255.9|13243.9|13253.7|13241.7|7
1652202250000|2022-05-10 17:04:10|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|3
1652202260000|2022-05-10 17:04:20|||||||||6
1652202270000|2022-05-10 17:04:30|13255.9|13243.9|13255.9|13243.9|13255.9|13243.9|13255.9|13243.9|19
1652202280000|2022-05-10 17:04:40|13254.6|13242.6|13254.6|13242.6|13254.6|13242.6|13254.6|13242.6|6
1652202290000|2022-05-10 17:04:50|||||||||1
1652202300000|2022-05-10 17:05:00|13255.9|13243.9|13254.6|13242.6|13255.9|13243.9|13254.6|13242.6|4
1652202310000|2022-05-10 17:05:10|13253.4|13241.4|13254.6|13242.6|13254.6|13242.6|13253.4|13241.4|10
1652202320000|2022-05-10 17:05:20|13255.9|13243.9|13256.4|13244.4|13258.4|13246.4|13255.9|13243.9|8
1652202330000|2022-05-10 17:05:30|13257.4|13245.4|13257.4|13245.4|13258.4|13246.4|13256.4|13244.4|8
1652202340000|2022-05-10 17:05:40|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|2
1652202350000|2022-05-10 17:05:50|13255.4|13243.4|13256.4|13244.4|13256.4|13244.4|13255.4|13243.4|82
1652202360000|2022-05-10 17:06:00|13255.4|13243.4|13254.4|13242.4|13255.4|13243.4|13254.4|13242.4|8
1652202370000|2022-05-10 17:06:10|||||||||4
1652202380000|2022-05-10 17:06:20|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|9
1652202390000|2022-05-10 17:06:30|13256.4|13244.4|13255.4|13243.4|13256.4|13244.4|13255.4|13243.4|8
1652202400000|2022-05-10 17:06:40|13254.4|13242.4|13255.4|13243.4|13255.4|13243.4|13254.4|13242.4|11
1652202410000|2022-05-10 17:06:50|||||||||9
1652202420000|2022-05-10 17:07:00|13256.4|13244.4|13254.2|13242.2|13256.4|13244.4|13254.2|13242.2|4
1652202430000|2022-05-10 17:07:10|13256.7|13244.7|13257.7|13245.7|13258.9|13246.9|13256.7|13244.7|16
1652202440000|2022-05-10 17:07:20|13258.7|13246.7|13257.7|13245.7|13258.7|13246.7|13257.7|13245.7|7
1652202450000|2022-05-10 17:07:30|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|13257.9|13245.9|9
1652202460000|2022-05-10 17:07:40|13261.4|13249.4|13260.2|13248.2|13261.4|13249.4|13260.2|13248.2|8
1652202470000|2022-05-10 17:07:50|13260.4|13248.4|13260.2|13248.2|13260.4|13248.4|13260.2|13248.2|1
1652202480000|2022-05-10 17:08:00|13260.4|13248.4|13258.7|13246.7|13260.4|13248.4|13257.7|13245.7|17
1652202490000|2022-05-10 17:08:10|||||||||3
1652202500000|2022-05-10 17:08:20|13255.4|13243.4|13256.4|13244.4|13256.4|13244.4|13255.4|13243.4|10
1652202510000|2022-05-10 17:08:30|||||||||2
1652202520000|2022-05-10 17:08:40|13255.4|13243.4|13256.4|13244.4|13256.4|13244.4|13255.4|13243.4|4
1652202530000|2022-05-10 17:08:50|||||||||1
1652202540000|2022-05-10 17:09:00|13254.2|13242.2|13256.7|13244.7|13256.7|13244.7|13252.9|13240.9|32
1652202550000|2022-05-10 17:09:10|||||||||3
1652202560000|2022-05-10 17:09:20|13256.9|13244.9|13256.7|13244.7|13256.9|13244.9|13256.7|13244.7|14
1652202570000|2022-05-10 17:09:30|13256.9|13244.9|13259.2|13247.2|13259.2|13247.2|13256.9|13244.9|18
1652202580000|2022-05-10 17:09:40|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|13257.9|13245.9|11
1652202590000|2022-05-10 17:09:50|13259.2|13247.2|13261.2|13249.2|13261.4|13249.4|13259.2|13247.2|20
1652202600000|2022-05-10 17:10:00|13261.4|13249.4|13258.9|13246.9|13261.4|13249.4|13258.9|13246.9|6
1652202610000|2022-05-10 17:10:10|13260.2|13248.2|13259.9|13247.9|13261.2|13249.2|13259.9|13247.9|3
1652202620000|2022-05-10 17:10:20|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|3
1652202630000|2022-05-10 17:10:30|13257.7|13245.7|13257.7|13245.7|13258.7|13246.7|13257.7|13245.7|1
1652202640000|2022-05-10 17:10:40|||||||||4
1652202650000|2022-05-10 17:10:50|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|13256.2|13244.2|31
1652202660000|2022-05-10 17:11:00|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|15
1652202670000|2022-05-10 17:11:10|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|3
1652202680000|2022-05-10 17:11:20|||||||||4
1652202690000|2022-05-10 17:11:30|||||||||1
1652202700000|2022-05-10 17:11:40|||||||||2
1652202710000|2022-05-10 17:11:50|13258.9|13246.9|13260.9|13248.9|13260.9|13248.9|13258.9|13246.9|9
1652202720000|2022-05-10 17:12:00|13259.9|13247.9|13258.7|13246.7|13259.9|13247.9|13258.7|13246.7|5
1652202730000|2022-05-10 17:12:10|||||||||2
1652202740000|2022-05-10 17:12:20|13259.9|13247.9|13257.4|13245.4|13259.9|13247.9|13257.4|13245.4|11
1652202750000|2022-05-10 17:12:30|13257.7|13245.7|13257.4|13245.4|13258.7|13246.7|13257.4|13245.4|4
1652202760000|2022-05-10 17:12:40|13257.2|13245.2|13256.2|13244.2|13257.2|13245.2|13256.2|13244.2|40
1652202770000|2022-05-10 17:12:50|13256.9|13244.9|13258.4|13246.4|13258.4|13246.4|13256.9|13244.9|7
1652202780000|2022-05-10 17:13:00|||||||||3
1652202790000|2022-05-10 17:13:10|13260.9|13248.9|13262.4|13250.4|13263.4|13251.4|13259.7|13247.7|24
1652202800000|2022-05-10 17:13:20|13263.4|13251.4|13262.4|13250.4|13263.4|13251.4|13262.4|13250.4|5
1652202810000|2022-05-10 17:13:30|13263.4|13251.4|13263.4|13251.4|13263.4|13251.4|13263.4|13251.4|1
1652202820000|2022-05-10 17:13:40|13262.4|13250.4|13263.9|13251.9|13263.9|13251.9|13262.4|13250.4|32
1652202830000|2022-05-10 17:13:50|13263.7|13251.7|13264.9|13252.9|13264.9|13252.9|13263.7|13251.7|17
1652202840000|2022-05-10 17:14:00|13265.9|13253.9|13264.9|13252.9|13265.9|13253.9|13264.9|13252.9|6
1652202850000|2022-05-10 17:14:10|13272.9|13260.9|13275.4|13263.4|13275.7|13263.7|13272.9|13260.9|72
1652202860000|2022-05-10 17:14:20|13278.9|13266.9|13275.1|13263.1|13278.9|13266.9|13275.1|13263.1|6
1652202870000|2022-05-10 17:14:30|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|3
1652202880000|2022-05-10 17:14:40|13274.2|13262.2|13276.1|13264.1|13276.4|13264.4|13273.9|13261.9|7
1652202890000|2022-05-10 17:14:50|13275.1|13263.1|13273.9|13261.9|13276.1|13264.1|13273.9|13261.9|31
1652202900000|2022-05-10 17:15:00|13274.9|13262.9|13275.9|13263.9|13277.1|13265.1|13274.9|13262.9|18
1652202910000|2022-05-10 17:15:10|13276.9|13264.9|13278.1|13266.1|13278.1|13266.1|13275.9|13263.9|11
1652202920000|2022-05-10 17:15:20|||||||||17
1652202930000|2022-05-10 17:15:30|||||||||8
1652202940000|2022-05-10 17:15:40|13278.4|13266.4|13281.4|13269.4|13281.4|13269.4|13278.1|13266.1|48
1652202950000|2022-05-10 17:15:50|13281.6|13269.6|13283.9|13271.9|13286.6|13274.6|13281.6|13269.6|28
1652202960000|2022-05-10 17:16:00|13281.9|13269.9|13280.6|13268.6|13284.1|13272.1|13279.6|13267.6|23
1652202970000|2022-05-10 17:16:10|13281.6|13269.6|13283.1|13271.1|13283.4|13271.4|13280.9|13268.9|14
1652202980000|2022-05-10 17:16:20|13284.9|13272.9|13292.1|13280.1|13292.4|13280.4|13284.9|13272.9|19
1652202990000|2022-05-10 17:16:30|13293.1|13281.1|13290.9|13278.9|13293.1|13281.1|13290.9|13278.9|13
1652203000000|2022-05-10 17:16:40|13291.1|13279.1|13286.1|13274.1|13291.1|13279.1|13286.1|13274.1|10
1652203010000|2022-05-10 17:16:50|13287.1|13275.1|13288.1|13276.1|13288.4|13276.4|13287.1|13275.1|7
1652203020000|2022-05-10 17:17:00|13288.4|13276.4|13291.1|13279.1|13291.1|13279.1|13287.4|13275.4|26
1652203030000|2022-05-10 17:17:10|13287.4|13275.4|13289.4|13277.4|13289.4|13277.4|13287.4|13275.4|26
1652203040000|2022-05-10 17:17:20|13291.9|13279.9|13291.4|13279.4|13292.9|13280.9|13289.1|13277.1|16
1652203050000|2022-05-10 17:17:30|13291.6|13279.6|13293.6|13281.6|13293.6|13281.6|13291.6|13279.6|11
1652203060000|2022-05-10 17:17:40|13293.9|13281.9|13286.4|13274.4|13293.9|13281.9|13284.6|13272.6|28
1652203070000|2022-05-10 17:17:50|13287.4|13275.4|13282.6|13270.6|13289.9|13277.9|13282.6|13270.6|19
1652203080000|2022-05-10 17:18:00|13283.9|13271.9|13284.6|13272.6|13284.9|13272.9|13283.6|13271.6|12
1652203090000|2022-05-10 17:18:10|13284.9|13272.9|13287.4|13275.4|13290.6|13278.6|13284.9|13272.9|14
1652203100000|2022-05-10 17:18:20|13288.4|13276.4|13289.6|13277.6|13289.6|13277.6|13285.9|13273.9|20
1652203110000|2022-05-10 17:18:30|13287.6|13275.6|13288.4|13276.4|13288.4|13276.4|13285.9|13273.9|33
1652203120000|2022-05-10 17:18:40|13292.8|13280.8|13287.8|13275.8|13292.8|13280.8|13287.8|13275.8|37
1652203130000|2022-05-10 17:18:50|13289.8|13277.8|13291.1|13279.1|13291.1|13279.1|13289.8|13277.8|12
1652203140000|2022-05-10 17:19:00|13292.6|13280.6|13288.8|13276.8|13292.6|13280.6|13288.8|13276.8|13
1652203150000|2022-05-10 17:19:10|13288.6|13276.6|13289.8|13277.8|13289.8|13277.8|13288.6|13276.6|6
1652203160000|2022-05-10 17:19:20|13290.8|13278.8|13293.3|13281.3|13293.3|13281.3|13290.8|13278.8|11
1652203170000|2022-05-10 17:19:30|13292.3|13280.3|13291.8|13279.8|13292.3|13280.3|13291.8|13279.8|14
1652203180000|2022-05-10 17:19:40|13292.1|13280.1|13293.8|13281.8|13296.3|13284.3|13292.1|13280.1|37
1652203190000|2022-05-10 17:19:50|13295|13283|13293.8|13281.8|13296.3|13284.3|13292.5|13280.5|19
1652203200000|2022-05-10 17:20:00|13293.5|13281.5|13293.8|13281.8|13293.8|13281.8|13292.5|13280.5|18
1652203210000|2022-05-10 17:20:10|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|5
1652203220000|2022-05-10 17:20:20|13292.3|13280.3|13292.5|13280.5|13292.5|13280.5|13291.3|13279.3|14
1652203230000|2022-05-10 17:20:30|13290.3|13278.3|13291.8|13279.8|13293.8|13281.8|13290.3|13278.3|30
1652203240000|2022-05-10 17:20:40|13289.8|13277.8|13289.8|13277.8|13290.6|13278.6|13288.6|13276.6|9
1652203250000|2022-05-10 17:20:50|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|13285.8|13273.8|8
1652203260000|2022-05-10 17:21:00|13286.1|13274.1|13284.6|13272.6|13287.1|13275.1|13284.6|13272.6|1
1652203270000|2022-05-10 17:21:10|13285.6|13273.6|13289.3|13277.3|13289.3|13277.3|13285.6|13273.6|22
1652203280000|2022-05-10 17:21:20|13286.1|13274.1|13285.8|13273.8|13286.8|13274.8|13284.8|13272.8|24
1652203290000|2022-05-10 17:21:30|13286.8|13274.8|13285.8|13273.8|13286.8|13274.8|13285.8|13273.8|1
1652203300000|2022-05-10 17:21:40|13283.6|13271.6|13284.6|13272.6|13284.6|13272.6|13283.3|13271.3|1
1652203310000|2022-05-10 17:21:50|13284.8|13272.8|13282.1|13270.1|13285.8|13273.8|13282.1|13270.1|12
1652203320000|2022-05-10 17:22:00|13281.8|13269.8|13279.8|13267.8|13281.8|13269.8|13279.8|13267.8|8
1652203330000|2022-05-10 17:22:10|||||||||1
1652203340000|2022-05-10 17:22:20|13281.1|13269.1|13279.8|13267.8|13281.1|13269.1|13279.8|13267.8|11
1652203350000|2022-05-10 17:22:30|||||||||1
1652203360000|2022-05-10 17:22:40|||||||||6
1652203370000|2022-05-10 17:22:50|||||||||3
1652203380000|2022-05-10 17:23:00|||||||||5
1652203390000|2022-05-10 17:23:10|||||||||2
1652203400000|2022-05-10 17:23:20|13278.6|13266.6|13276.3|13264.3|13278.6|13266.6|13275.1|13263.1|13
1652203410000|2022-05-10 17:23:30|13277.3|13265.3|13276.1|13264.1|13277.3|13265.3|13276.1|13264.1|3
1652203420000|2022-05-10 17:23:40|||||||||1
1652203430000|2022-05-10 17:23:50|13274.8|13262.8|13274.8|13262.8|13274.8|13262.8|13274.8|13262.8|3
1652203440000|2022-05-10 17:24:00|13273.8|13261.8|13273.8|13261.8|13273.8|13261.8|13273.8|13261.8|4
1652203450000|2022-05-10 17:24:10|||||||||4
1652203460000|2022-05-10 17:24:20|||||||||4
1652203470000|2022-05-10 17:24:30|||||||||2
1652203480000|2022-05-10 17:24:40|13272.9|13260.9|13272.3|13260.3|13272.9|13260.9|13272.3|13260.3|4
1652203490000|2022-05-10 17:24:50|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|36
1652203500000|2022-05-10 17:25:00|13272.9|13260.9|13271.1|13259.1|13272.9|13260.9|13271.1|13259.1|15
1652203510000|2022-05-10 17:25:10|13271.3|13259.3|13271.1|13259.1|13271.3|13259.3|13271.1|13259.1|3
1652203520000|2022-05-10 17:25:20|13272.3|13260.3|13271.1|13259.1|13272.3|13260.3|13271.1|13259.1|2
1652203530000|2022-05-10 17:25:30|||||||||1
1652203540000|2022-05-10 17:25:40|13269.8|13257.8|13267.6|13255.6|13269.8|13257.8|13267.6|13255.6|2
1652203550000|2022-05-10 17:25:50|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|2
1652203560000|2022-05-10 17:26:00|13269.8|13257.8|13269.8|13257.8|13269.8|13257.8|13268.6|13256.6|9
1652203570000|2022-05-10 17:26:10|13268.8|13256.8|13269.8|13257.8|13269.8|13257.8|13268.8|13256.8|2
1652203580000|2022-05-10 17:26:20|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|6
1652203590000|2022-05-10 17:26:30|13267.3|13255.3|13268.6|13256.6|13268.6|13256.6|13267.3|13255.3|2
1652203600000|2022-05-10 17:26:40|13267.9|13255.9|13263.6|13251.6|13267.9|13255.9|13263.4|13251.4|13
1652203610000|2022-05-10 17:26:50|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|9
1652203620000|2022-05-10 17:27:00|13263.6|13251.6|13263.4|13251.4|13264.6|13252.6|13263.4|13251.4|7
1652203630000|2022-05-10 17:27:10|13265.6|13253.6|13258.9|13246.9|13265.9|13253.9|13258.9|13246.9|36
1652203640000|2022-05-10 17:27:20|||||||||2
1652203650000|2022-05-10 17:27:30|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|1
1652203660000|2022-05-10 17:27:40|13260.1|13248.1|13258.9|13246.9|13261.4|13249.4|13258.9|13246.9|6
1652203670000|2022-05-10 17:27:50|13260.9|13248.9|13260.9|13248.9|13260.9|13248.9|13260.9|13248.9|7
1652203680000|2022-05-10 17:28:00|13258.9|13246.9|13261.4|13249.4|13261.4|13249.4|13258.9|13246.9|21
1652203690000|2022-05-10 17:28:10|13261.6|13249.6|13262.6|13250.6|13262.6|13250.6|13261.6|13249.6|6
1652203700000|2022-05-10 17:28:20|13263.9|13251.9|13263.9|13251.9|13263.9|13251.9|13263.9|13251.9|8
1652203710000|2022-05-10 17:28:30|13262.6|13250.6|13261.4|13249.4|13262.6|13250.6|13261.4|13249.4|5
1652203720000|2022-05-10 17:28:40|||||||||3
1652203730000|2022-05-10 17:28:50|13262.6|13250.6|13262.6|13250.6|13262.6|13250.6|13262.4|13250.4|4
1652203740000|2022-05-10 17:29:00|13263.9|13251.9|13263.9|13251.9|13263.9|13251.9|13263.9|13251.9|3
1652203750000|2022-05-10 17:29:10|||||||||4
1652203760000|2022-05-10 17:29:20|13264.4|13252.4|13266.4|13254.4|13266.4|13254.4|13264.4|13252.4|13
1652203770000|2022-05-10 17:29:30|13266.1|13254.1|13266.1|13254.1|13266.1|13254.1|13265.1|13253.1|11
1652203780000|2022-05-10 17:29:40|13267.1|13255.1|13267.1|13255.1|13267.4|13255.4|13267.1|13255.1|2
1652203790000|2022-05-10 17:29:50|||||||||3
1652203800000|2022-05-10 17:30:00|||||||||1
1652203810000|2022-05-10 17:30:10|||||||||3
1652203820000|2022-05-10 17:30:20|||||||||1
1652203830000|2022-05-10 17:30:30|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|13264.6|13252.6|9
1652203840000|2022-05-10 17:30:40|||||||||3
1652203850000|2022-05-10 17:30:50|||||||||1
1652203860000|2022-05-10 17:31:00|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|13263.6|13251.6|9
1652203870000|2022-05-10 17:31:10|13266.4|13254.4|13268.4|13256.4|13268.4|13256.4|13266.4|13254.4|7
1652203880000|2022-05-10 17:31:20|13270.4|13258.4|13272.9|13260.9|13272.9|13260.9|13270.4|13258.4|34
1652203890000|2022-05-10 17:31:30|13271.6|13259.6|13270.6|13258.6|13271.6|13259.6|13270.6|13258.6|7
1652203900000|2022-05-10 17:31:40|13268.4|13256.4|13268.4|13256.4|13268.4|13256.4|13268.4|13256.4|12
1652203910000|2022-05-10 17:31:50|13271.9|13259.9|13271.6|13259.6|13272.9|13260.9|13271.6|13259.6|15
1652203920000|2022-05-10 17:32:00|13270.6|13258.6|13263.6|13251.6|13270.6|13258.6|13263.6|13251.6|20
1652203930000|2022-05-10 17:32:10|||||||||1
1652203940000|2022-05-10 17:32:20|||||||||1
1652203950000|2022-05-10 17:32:30|||||||||4
1652203960000|2022-05-10 17:32:40|13263.4|13251.4|13269.4|13257.4|13269.4|13257.4|13263.4|13251.4|30
1652203980000|2022-05-10 17:33:00|13270.4|13258.4|13269.4|13257.4|13270.4|13258.4|13268.4|13256.4|2
1652203990000|2022-05-10 17:33:10|13270.4|13258.4|13272.9|13260.9|13272.9|13260.9|13270.4|13258.4|4
1652204000000|2022-05-10 17:33:20|13276.9|13264.9|13276.9|13264.9|13276.9|13264.9|13276.6|13264.6|11
1652204010000|2022-05-10 17:33:30|13276.6|13264.6|13275.4|13263.4|13276.9|13264.9|13275.4|13263.4|1
1652204020000|2022-05-10 17:33:40|13277.4|13265.4|13276.8|13264.8|13279.6|13267.6|13276.8|13264.8|20
1652204030000|2022-05-10 17:33:50|13277.1|13265.1|13275.8|13263.8|13277.1|13265.1|13275.8|13263.8|9
1652204040000|2022-05-10 17:34:00|13276.8|13264.8|13277.8|13265.8|13277.8|13265.8|13276.8|13264.8|4
1652204050000|2022-05-10 17:34:10|||||||||1
1652204060000|2022-05-10 17:34:20|13276.8|13264.8|13276.8|13264.8|13276.8|13264.8|13276.8|13264.8|5
1652204070000|2022-05-10 17:34:30|13277.8|13265.8|13281.6|13269.6|13281.6|13269.6|13277.8|13265.8|10
1652204080000|2022-05-10 17:34:40|13281.8|13269.8|13282.8|13270.8|13282.8|13270.8|13281.8|13269.8|4
1652204090000|2022-05-10 17:34:50|13281.8|13269.8|13281.8|13269.8|13281.8|13269.8|13281.8|13269.8|6
1652204100000|2022-05-10 17:35:00|13283.8|13271.8|13283.8|13271.8|13283.8|13271.8|13283.8|13271.8|6
1652204110000|2022-05-10 17:35:10|13282.8|13270.8|13285.3|13273.3|13286.3|13274.3|13282.8|13270.8|10
1652204120000|2022-05-10 17:35:20|13286.3|13274.3|13288.8|13276.8|13288.8|13276.8|13286.3|13274.3|11
1652204130000|2022-05-10 17:35:30|13287.8|13275.8|13287.8|13275.8|13287.8|13275.8|13286.6|13274.6|14
1652204140000|2022-05-10 17:35:40|13287.6|13275.6|13288.8|13276.8|13288.8|13276.8|13287.6|13275.6|16
1652204150000|2022-05-10 17:35:50|13287.6|13275.6|13288.8|13276.8|13288.8|13276.8|13287.6|13275.6|7
1652204160000|2022-05-10 17:36:00|13287.8|13275.8|13287.6|13275.6|13287.8|13275.8|13286.6|13274.6|6
1652204170000|2022-05-10 17:36:10|13286.3|13274.3|13287.6|13275.6|13288.8|13276.8|13286.3|13274.3|5
1652204180000|2022-05-10 17:36:20|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|6
1652204190000|2022-05-10 17:36:30|13289.8|13277.8|13288.3|13276.3|13290.8|13278.8|13288.3|13276.3|23
1652204200000|2022-05-10 17:36:40|||||||||14
1652204210000|2022-05-10 17:36:50|13287.1|13275.1|13286.1|13274.1|13287.1|13275.1|13285.8|13273.8|3
1652204220000|2022-05-10 17:37:00|13285.8|13273.8|13288.3|13276.3|13288.3|13276.3|13285.8|13273.8|15
1652204230000|2022-05-10 17:37:10|||||||||1
1652204240000|2022-05-10 17:37:20|13286.8|13274.8|13288.3|13276.3|13288.3|13276.3|13286.8|13274.8|5
1652204250000|2022-05-10 17:37:30|13289.1|13277.1|13290.3|13278.3|13290.3|13278.3|13288.1|13276.1|29
1652204260000|2022-05-10 17:37:40|13287.8|13275.8|13288.8|13276.8|13289.8|13277.8|13287.8|13275.8|41
1652204270000|2022-05-10 17:37:50|||||||||1
1652204280000|2022-05-10 17:38:00|13287.8|13275.8|13290.3|13278.3|13290.3|13278.3|13287.8|13275.8|6
1652204290000|2022-05-10 17:38:10|13291.3|13279.3|13292.5|13280.5|13292.8|13280.8|13291.3|13279.3|6
1652204300000|2022-05-10 17:38:20|13292.8|13280.8|13292.5|13280.5|13292.8|13280.8|13292.5|13280.5|5
1652204310000|2022-05-10 17:38:30|||||||||11
1652204320000|2022-05-10 17:38:40|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|4
1652204330000|2022-05-10 17:38:50|13294.5|13282.5|13292.3|13280.3|13294.5|13282.5|13292.3|13280.3|18
1652204340000|2022-05-10 17:39:00|13292|13280|13293.3|13281.3|13293.3|13281.3|13292|13280|5
1652204350000|2022-05-10 17:39:10|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|13292.3|13280.3|14
1652204360000|2022-05-10 17:39:20|13292.3|13280.3|13291|13279|13292.3|13280.3|13291|13279|35
1652204370000|2022-05-10 17:39:30|13292.3|13280.3|13291|13279|13292.3|13280.3|13291|13279|1
1652204380000|2022-05-10 17:39:40|13291.3|13279.3|13290|13278|13291.3|13279.3|13290|13278|3
1652204390000|2022-05-10 17:39:50|13291|13279|13290.8|13278.8|13291|13279|13289.8|13277.8|3
1652204400000|2022-05-10 17:40:00|13289.8|13277.8|13283.5|13271.5|13289.8|13277.8|13283.5|13271.5|85
1652204410000|2022-05-10 17:40:10|13283.8|13271.8|13282.3|13270.3|13283.8|13271.8|13282.3|13270.3|5
1652204420000|2022-05-10 17:40:20|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|13
1652204430000|2022-05-10 17:40:30|13283.5|13271.5|13283.3|13271.3|13283.5|13271.5|13283.3|13271.3|2
1652204440000|2022-05-10 17:40:40|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|1
1652204460000|2022-05-10 17:41:00|13284.5|13272.5|13288.3|13276.3|13288.3|13276.3|13284.5|13272.5|15
1652204470000|2022-05-10 17:41:10|13287.3|13275.3|13286.8|13274.8|13287.3|13275.3|13286.8|13274.8|1
1652204480000|2022-05-10 17:41:20|13284.3|13272.3|13281.8|13269.8|13284.3|13272.3|13281.8|13269.8|11
1652204490000|2022-05-10 17:41:30|13279.5|13267.5|13278|13266|13279.5|13267.5|13277|13265|4
1652204500000|2022-05-10 17:41:40|13278.3|13266.3|13278.3|13266.3|13279.3|13267.3|13278.3|13266.3|5
1652204510000|2022-05-10 17:41:50|13277|13265|13279.3|13267.3|13279.3|13267.3|13277|13265|15
1652204520000|2022-05-10 17:42:00|13278.3|13266.3|13277.3|13265.3|13278.3|13266.3|13277.3|13265.3|37
1652204530000|2022-05-10 17:42:10|13276|13264|13275.1|13263.1|13276|13264|13275.1|13263.1|6
1652204540000|2022-05-10 17:42:20|13276|13264|13272.8|13260.8|13276|13264|13272.8|13260.8|17
1652204550000|2022-05-10 17:42:30|13275.1|13263.1|13275.1|13263.1|13276.3|13264.3|13275.1|13263.1|16
1652204560000|2022-05-10 17:42:40|13276|13264|13274.8|13262.8|13276|13264|13272.8|13260.8|41
1652204570000|2022-05-10 17:42:50|13275.1|13263.1|13275.1|13263.1|13275.1|13263.1|13275.1|13263.1|1
1652204580000|2022-05-10 17:43:00|13275.3|13263.3|13275.6|13263.6|13275.6|13263.6|13275.3|13263.3|10
1652204590000|2022-05-10 17:43:10|13275.8|13263.8|13283.8|13271.8|13283.8|13271.8|13275.8|13263.8|29
1652204600000|2022-05-10 17:43:20|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|2
1652204610000|2022-05-10 17:43:30|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|4
1652204620000|2022-05-10 17:43:40|13281.3|13269.3|13282.3|13270.3|13282.3|13270.3|13281.3|13269.3|1
1652204630000|2022-05-10 17:43:50|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|3
1652204640000|2022-05-10 17:44:00|||||||||1
1652204650000|2022-05-10 17:44:10|13280.1|13268.1|13279.8|13267.8|13280.1|13268.1|13279.8|13267.8|3
1652204660000|2022-05-10 17:44:20|||||||||1
1652204670000|2022-05-10 17:44:30|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|7
1652204680000|2022-05-10 17:44:40|13285.6|13273.6|13284.8|13272.8|13285.8|13273.8|13284.8|13272.8|16
1652204690000|2022-05-10 17:44:50|13285.8|13273.8|13285.6|13273.6|13285.8|13273.8|13285.6|13273.6|7
1652204700000|2022-05-10 17:45:00|||||||||3
1652204710000|2022-05-10 17:45:10|13283.6|13271.6|13283.3|13271.3|13283.6|13271.6|13283.3|13271.3|3
1652204720000|2022-05-10 17:45:20|13283.1|13271.1|13280.6|13268.6|13283.1|13271.1|13280.6|13268.6|6
1652204730000|2022-05-10 17:45:30|13279.6|13267.6|13279.6|13267.6|13279.6|13267.6|13279.6|13267.6|3
1652204740000|2022-05-10 17:45:40|13280.6|13268.6|13280.6|13268.6|13280.6|13268.6|13280.6|13268.6|0
1652204750000|2022-05-10 17:45:50|||||||||4
1652204760000|2022-05-10 17:46:00|13279.6|13267.6|13283.3|13271.3|13285.3|13273.3|13279.6|13267.6|11
1652204770000|2022-05-10 17:46:10|13284.1|13272.1|13283.6|13271.6|13284.1|13272.1|13283.6|13271.6|7
1652204780000|2022-05-10 17:46:20|13283.8|13271.8|13277.6|13265.6|13283.8|13271.8|13277.6|13265.6|33
1652204790000|2022-05-10 17:46:30|||||||||2
1652204800000|2022-05-10 17:46:40|||||||||5
1652204810000|2022-05-10 17:46:50|13274.8|13262.8|13274.8|13262.8|13276.8|13264.8|13273.8|13261.8|18
1652204820000|2022-05-10 17:47:00|13275.8|13263.8|13281.8|13269.8|13281.8|13269.8|13275.8|13263.8|7
1652204830000|2022-05-10 17:47:10|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|1
1652204840000|2022-05-10 17:47:20|13279.3|13267.3|13281.5|13269.5|13281.8|13269.8|13279.3|13267.3|12
1652204850000|2022-05-10 17:47:30|13282.5|13270.5|13281.5|13269.5|13282.8|13270.8|13281.5|13269.5|1
1652204860000|2022-05-10 17:47:40|13282.8|13270.8|13283.8|13271.8|13283.8|13271.8|13282.5|13270.5|8
1652204870000|2022-05-10 17:47:50|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|10
1652204880000|2022-05-10 17:48:00|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|1
1652204890000|2022-05-10 17:48:10|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|28
1652204900000|2022-05-10 17:48:20|13281.3|13269.3|13279.8|13267.8|13282|13270|13278.5|13266.5|9
1652204910000|2022-05-10 17:48:30|||||||||2
1652204920000|2022-05-10 17:48:40|13278.5|13266.5|13279.8|13267.8|13280.8|13268.8|13278.5|13266.5|8
1652204930000|2022-05-10 17:48:50|13277.8|13265.8|13276.8|13264.8|13277.8|13265.8|13276.8|13264.8|17
1652204940000|2022-05-10 17:49:00|13277.8|13265.8|13279.3|13267.3|13279.3|13267.3|13276.8|13264.8|8
1652204950000|2022-05-10 17:49:10|13281.5|13269.5|13280.5|13268.5|13282.8|13270.8|13280.5|13268.5|5
1652204960000|2022-05-10 17:49:20|13280.3|13268.3|13277.8|13265.8|13280.3|13268.3|13276.8|13264.8|3
1652204970000|2022-05-10 17:49:30|13277.5|13265.5|13277.8|13265.8|13277.8|13265.8|13276.8|13264.8|3
1652204980000|2022-05-10 17:49:40|13276.8|13264.8|13275.3|13263.3|13277.3|13265.3|13275.1|13263.1|56
1652204990000|2022-05-10 17:49:50|13275.1|13263.1|13274.3|13262.3|13275.1|13263.1|13274.1|13262.1|15
1652205000000|2022-05-10 17:50:00|13274.1|13262.1|13274.3|13262.3|13274.3|13262.3|13273.3|13261.3|11
1652205010000|2022-05-10 17:50:10|13274.6|13262.6|13274.4|13262.4|13274.6|13262.6|13273.6|13261.6|79
1652205020000|2022-05-10 17:50:20|13274.6|13262.6|13276.6|13264.6|13276.9|13264.9|13274.6|13262.6|29
1652205030000|2022-05-10 17:50:30|||||||||2
1652205040000|2022-05-10 17:50:40|13279.4|13267.4|13279.4|13267.4|13279.6|13267.6|13279.4|13267.4|12
1652205050000|2022-05-10 17:50:50|13279.6|13267.6|13279.4|13267.4|13280.9|13268.9|13279.4|13267.4|3
1652205060000|2022-05-10 17:51:00|13278.4|13266.4|13281.6|13269.6|13281.6|13269.6|13278.4|13266.4|13
1652205070000|2022-05-10 17:51:10|13285.6|13273.6|13283.6|13271.6|13287.1|13275.1|13283.6|13271.6|46
1652205080000|2022-05-10 17:51:20|13283.3|13271.3|13281.4|13269.4|13283.6|13271.6|13281.4|13269.4|23
1652205090000|2022-05-10 17:51:30|13283.9|13271.9|13283.9|13271.9|13283.9|13271.9|13283.9|13271.9|5
1652205100000|2022-05-10 17:51:40|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|2
1652205110000|2022-05-10 17:51:50|13282.6|13270.6|13281.4|13269.4|13282.6|13270.6|13281.4|13269.4|0
1652205120000|2022-05-10 17:52:00|13281.6|13269.6|13283.9|13271.9|13284.9|13272.9|13281.6|13269.6|7
1652205130000|2022-05-10 17:52:10|13290.6|13278.6|13285.8|13273.8|13290.6|13278.6|13285.8|13273.8|45
1652205140000|2022-05-10 17:52:20|13284.6|13272.6|13286.8|13274.8|13287.8|13275.8|13284.3|13272.3|5
1652205150000|2022-05-10 17:52:30|13287.8|13275.8|13288.1|13276.1|13288.3|13276.3|13286.8|13274.8|6
1652205160000|2022-05-10 17:52:40|13287.1|13275.1|13286.1|13274.1|13288.1|13276.1|13285.8|13273.8|48
1652205170000|2022-05-10 17:52:50|13287.4|13275.4|13287.1|13275.1|13287.4|13275.4|13287.1|13275.1|3
1652205180000|2022-05-10 17:53:00|13286.1|13274.1|13287.1|13275.1|13287.1|13275.1|13285.1|13273.1|6
1652205190000|2022-05-10 17:53:10|||||||||3
1652205200000|2022-05-10 17:53:20|13285.6|13273.6|13279.3|13267.3|13286.6|13274.6|13279.3|13267.3|10
1652205210000|2022-05-10 17:53:30|13278.3|13266.3|13280.3|13268.3|13280.3|13268.3|13278.3|13266.3|2
1652205220000|2022-05-10 17:53:40|13278.3|13266.3|13279.3|13267.3|13279.3|13267.3|13278.3|13266.3|12
1652205230000|2022-05-10 17:53:50|13275.8|13263.8|13276.8|13264.8|13276.8|13264.8|13275.6|13263.6|25
1652205240000|2022-05-10 17:54:00|13279.3|13267.3|13279.1|13267.1|13279.3|13267.3|13277.1|13265.1|10
1652205250000|2022-05-10 17:54:10|13279.3|13267.3|13279.3|13267.3|13279.3|13267.3|13279.1|13267.1|6
1652205260000|2022-05-10 17:54:20|13279.6|13267.6|13280.8|13268.8|13280.8|13268.8|13279.6|13267.6|1
1652205270000|2022-05-10 17:54:30|13280.6|13268.6|13279.3|13267.3|13280.6|13268.6|13278.3|13266.3|5
1652205280000|2022-05-10 17:54:40|||||||||4
1652205290000|2022-05-10 17:54:50|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|0
1652205300000|2022-05-10 17:55:00|13276.8|13264.8|13277.8|13265.8|13277.8|13265.8|13275.6|13263.6|2
1652205310000|2022-05-10 17:55:10|13275.6|13263.6|13276.3|13264.3|13277.3|13265.3|13275.3|13263.3|7
1652205320000|2022-05-10 17:55:20|13276.6|13264.6|13273.4|13261.4|13277.6|13265.6|13273.4|13261.4|48
1652205330000|2022-05-10 17:55:30|13273.1|13261.1|13273.1|13261.1|13273.1|13261.1|13273.1|13261.1|9
1652205340000|2022-05-10 17:55:40|13276.6|13264.6|13274.3|13262.3|13276.6|13264.6|13274.3|13262.3|37
1652205350000|2022-05-10 17:55:50|13274.1|13262.1|13272.8|13260.8|13274.1|13262.1|13272.8|13260.8|16
1652205360000|2022-05-10 17:56:00|13273.4|13261.4|13265.6|13253.6|13273.4|13261.4|13265.6|13253.6|67
1652205370000|2022-05-10 17:56:10|13268.4|13256.4|13268.6|13256.6|13268.6|13256.6|13267.6|13255.6|7
1652205380000|2022-05-10 17:56:20|||||||||4
1652205390000|2022-05-10 17:56:30|13272.1|13260.1|13271.8|13259.8|13272.1|13260.1|13271.8|13259.8|21
1652205400000|2022-05-10 17:56:40|13270.9|13258.9|13270.3|13258.3|13271.8|13259.8|13270.3|13258.3|6
1652205410000|2022-05-10 17:56:50|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|13270.3|13258.3|6
1652205420000|2022-05-10 17:57:00|13270.3|13258.3|13272.3|13260.3|13272.3|13260.3|13270.3|13258.3|15
1652205430000|2022-05-10 17:57:10|||||||||5
1652205440000|2022-05-10 17:57:20|13270.3|13258.3|13270.3|13258.3|13271.3|13259.3|13270.3|13258.3|32
1652205450000|2022-05-10 17:57:30|13271.3|13259.3|13269.8|13257.8|13272.3|13260.3|13269.8|13257.8|30
1652205460000|2022-05-10 17:57:40|13270.1|13258.1|13268.3|13256.3|13271.8|13259.8|13268.3|13256.3|16
1652205470000|2022-05-10 17:57:50|13266.1|13254.1|13264.8|13252.8|13266.1|13254.1|13264.8|13252.8|14
1652205480000|2022-05-10 17:58:00|13266.1|13254.1|13265.8|13253.8|13267.1|13255.1|13265.8|13253.8|7
1652205490000|2022-05-10 17:58:10|13267.1|13255.1|13267.3|13255.3|13267.3|13255.3|13266.1|13254.1|10
1652205500000|2022-05-10 17:58:20|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|22
1652205510000|2022-05-10 17:58:30|13267.3|13255.3|13259.1|13247.1|13267.3|13255.3|13259.1|13247.1|57
1652205520000|2022-05-10 17:58:40|13258.9|13246.9|13259.6|13247.6|13263.4|13251.4|13258.9|13246.9|135
1652205530000|2022-05-10 17:58:50|13259.9|13247.9|13261.9|13249.9|13263.9|13251.9|13259.9|13247.9|47
1652205540000|2022-05-10 17:59:00|13261.4|13249.4|13251.4|13239.4|13261.6|13249.6|13251.4|13239.4|88
1652205550000|2022-05-10 17:59:10|13252.4|13240.4|13253.9|13241.9|13253.9|13241.9|13251.4|13239.4|78
1652205560000|2022-05-10 17:59:20|13256.4|13244.4|13264.9|13252.9|13272.8|13260.8|13256.4|13244.4|189
1652205570000|2022-05-10 17:59:30|13263.9|13251.9|13278.4|13266.4|13287.6|13275.6|13263.9|13251.9|224
1652205580000|2022-05-10 17:59:40|13280.3|13268.3|13280.3|13268.3|13282.8|13270.8|13277.8|13265.8|244
1652205590000|2022-05-10 17:59:50|13280.1|13268.1|13290.3|13278.3|13291.3|13279.3|13279.3|13267.3|293
1652205600000|2022-05-10 18:00:00|13289.6|13277.6|13289.5|13277.5|13291.6|13279.6|13289.3|13277.3|156
1652205610000|2022-05-10 18:00:10|13290.5|13278.5|13293|13281|13293|13281|13288.3|13276.3|42
1652205620000|2022-05-10 18:00:20|13290.8|13278.8|13290.5|13278.5|13295.8|13283.8|13288.5|13276.5|72
1652205630000|2022-05-10 18:00:30|13290.8|13278.8|13289.5|13277.5|13292|13280|13288.5|13276.5|16
1652205640000|2022-05-10 18:00:40|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|13288.3|13276.3|0
1652205650000|2022-05-10 18:00:50|13288.8|13276.8|13293.3|13281.3|13293.3|13281.3|13288.5|13276.5|83
1652205660000|2022-05-10 18:01:00|13291|13279|13289.8|13277.8|13291.3|13279.3|13287.8|13275.8|68
1652205670000|2022-05-10 18:01:10|13288.8|13276.8|13291|13279|13291|13279|13288.8|13276.8|4
1652205680000|2022-05-10 18:01:20|13291.3|13279.3|13289.1|13277.1|13291.3|13279.3|13289.1|13277.1|15
1652205690000|2022-05-10 18:01:30|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|3
1652205700000|2022-05-10 18:01:40|13288.8|13276.8|13287.3|13275.3|13288.8|13276.8|13287.3|13275.3|2
1652205710000|2022-05-10 18:01:50|13287|13275|13287|13275|13287|13275|13287|13275|12
1652205720000|2022-05-10 18:02:00|13284.8|13272.8|13283.3|13271.3|13285.8|13273.8|13282.3|13270.3|18
1652205730000|2022-05-10 18:02:10|13283.5|13271.5|13283.5|13271.5|13283.5|13271.5|13283.5|13271.5|9
1652205740000|2022-05-10 18:02:20|13285.5|13273.5|13283.5|13271.5|13285.5|13273.5|13283.5|13271.5|5
1652205750000|2022-05-10 18:02:30|13283.3|13271.3|13283.5|13271.5|13283.5|13271.5|13283.3|13271.3|13
1652205760000|2022-05-10 18:02:40|13282.3|13270.3|13280.1|13268.1|13282.3|13270.3|13280.1|13268.1|39
1652205770000|2022-05-10 18:02:50|13279.1|13267.1|13280.1|13268.1|13280.1|13268.1|13278.8|13266.8|7
1652205780000|2022-05-10 18:03:00|13281|13269|13280.8|13268.8|13281|13269|13279.8|13267.8|2
1652205790000|2022-05-10 18:03:10|13278.8|13266.8|13280.5|13268.5|13282|13270|13278.8|13266.8|2
1652205800000|2022-05-10 18:03:20|13280.1|13268.1|13283|13271|13283.3|13271.3|13280.1|13268.1|12
1652205810000|2022-05-10 18:03:30|13284|13272|13280.8|13268.8|13284|13272|13280.8|13268.8|17
1652205820000|2022-05-10 18:03:40|||||||||2
1652205830000|2022-05-10 18:03:50|13281|13269|13281|13269|13281|13269|13281|13269|3
1652205840000|2022-05-10 18:04:00|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|7
1652205850000|2022-05-10 18:04:10|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|3
1652205860000|2022-05-10 18:04:20|13279.5|13267.5|13277.3|13265.3|13279.8|13267.8|13275.8|13263.8|11
1652205870000|2022-05-10 18:04:30|13276.3|13264.3|13274.5|13262.5|13276.3|13264.3|13274.5|13262.5|3
1652205880000|2022-05-10 18:04:40|13274.8|13262.8|13278.8|13266.8|13278.8|13266.8|13273.5|13261.5|5
1652205890000|2022-05-10 18:04:50|13281|13269|13276.3|13264.3|13281|13269|13276|13264|15
1652448600000|2022-05-13 13:30:00|13266.7|13254.7|13251.5|13239.5|13274.3|13262.3|13251.5|13239.5|269
1652448610000|2022-05-13 13:30:10|13252.7|13240.7|13255.5|13243.5|13268|13256|13249.3|13237.3|57
1652448620000|2022-05-13 13:30:20|13252.1|13240.1|13268.9|13256.9|13268.9|13256.9|13252.1|13240.1|124
1652448630000|2022-05-13 13:30:30|13269.9|13257.9|13266.1|13254.1|13270.5|13258.5|13264.3|13252.3|87
1652448640000|2022-05-13 13:30:40|13263.9|13251.9|13265.5|13253.5|13266.1|13254.1|13259.3|13247.3|29
1652448650000|2022-05-13 13:30:50|13265.2|13253.2|13268|13256|13268.9|13256.9|13262.4|13250.4|76
1652448660000|2022-05-13 13:31:00|13267.1|13255.1|13263|13251|13271.1|13259.1|13262.7|13250.7|39
1652448670000|2022-05-13 13:31:10|13260.8|13248.8|13264.6|13252.6|13265.5|13253.5|13260.5|13248.5|11
1652448680000|2022-05-13 13:31:20|13265.5|13253.5|13260.5|13248.5|13265.5|13253.5|13260.5|13248.5|33
1652448690000|2022-05-13 13:31:30|13260.8|13248.8|13275.5|13263.5|13277.4|13265.4|13260.8|13248.8|60
1652448700000|2022-05-13 13:31:40|13274.6|13262.6|13271.1|13259.1|13274.6|13262.6|13271.1|13259.1|31
1652448710000|2022-05-13 13:31:50|13270.5|13258.5|13269.9|13257.9|13270.5|13258.5|13265.5|13253.5|65
1652448720000|2022-05-13 13:32:00|13270.5|13258.5|13268|13256|13270.5|13258.5|13266.1|13254.1|69
1652448730000|2022-05-13 13:32:10|13268.3|13256.3|13271.8|13259.8|13273.3|13261.3|13268.3|13256.3|30
1652448740000|2022-05-13 13:32:20|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|2
1652448750000|2022-05-13 13:32:30|13268|13256|13265.5|13253.5|13268|13256|13262.1|13250.1|31
1652448760000|2022-05-13 13:32:40|13264.6|13252.6|13263.9|13251.9|13266.8|13254.8|13263.9|13251.9|3
1652448770000|2022-05-13 13:32:50|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|12
1652448780000|2022-05-13 13:33:00|13265.2|13253.2|13258.6|13246.6|13265.2|13253.2|13256.8|13244.8|18
1652448790000|2022-05-13 13:33:10|13259.6|13247.6|13258|13246|13259.9|13247.9|13257.1|13245.1|48
1652448800000|2022-05-13 13:33:20|13259.9|13247.9|13256.5|13244.5|13259.9|13247.9|13256.5|13244.5|30
1652448810000|2022-05-13 13:33:30|13255.5|13243.5|13250.2|13238.2|13257.4|13245.4|13250.2|13238.2|33
1652448820000|2022-05-13 13:33:40|13249.9|13237.9|13239.9|13227.9|13249.9|13237.9|13238|13226|16
1652448830000|2022-05-13 13:33:50|13239|13227|13232.4|13220.4|13239|13227|13232.4|13220.4|20
1652448840000|2022-05-13 13:34:00|13230.8|13218.8|13232.1|13220.1|13234.3|13222.3|13229.9|13217.9|25
1652448850000|2022-05-13 13:34:10|13233|13221|13234|13222|13234|13222|13231.8|13219.8|27
1652448860000|2022-05-13 13:34:20|13234.9|13222.9|13232.4|13220.4|13234.9|13222.9|13232.4|13220.4|7
1652448870000|2022-05-13 13:34:30|13229.9|13217.9|13233.3|13221.3|13234.6|13222.6|13229.9|13217.9|25
1652448880000|2022-05-13 13:34:40|13232.4|13220.4|13240.5|13228.5|13240.5|13228.5|13232.4|13220.4|12
1652448890000|2022-05-13 13:34:50|13239.6|13227.6|13235.8|13223.8|13239.6|13227.6|13235.8|13223.8|7
1652448900000|2022-05-13 13:35:00|13234.9|13222.9|13234.9|13222.9|13235.8|13223.8|13234.9|13222.9|1
1652448910000|2022-05-13 13:35:10|13235.8|13223.8|13234.6|13222.6|13235.8|13223.8|13234.6|13222.6|6
1652448920000|2022-05-13 13:35:20|13236.2|13224.2|13234.9|13222.9|13236.2|13224.2|13234.9|13222.9|5
1652448930000|2022-05-13 13:35:30|13235.8|13223.8|13236.8|13224.8|13238|13226|13235.8|13223.8|19
1652448940000|2022-05-13 13:35:40|13236.5|13224.5|13237.4|13225.4|13237.4|13225.4|13236.5|13224.5|7
1652448950000|2022-05-13 13:35:50|13236.5|13224.5|13237.4|13225.4|13237.4|13225.4|13236.5|13224.5|8
1652448960000|2022-05-13 13:36:00|13237.7|13225.7|13236.2|13224.2|13241.2|13229.2|13236.2|13224.2|10
1652448970000|2022-05-13 13:36:10|13235.5|13223.5|13232.4|13220.4|13237.4|13225.4|13232.4|13220.4|39
1652448980000|2022-05-13 13:36:20|13236.2|13224.2|13235.8|13223.8|13236.2|13224.2|13231.5|13219.5|23
1652448990000|2022-05-13 13:36:30|13234.9|13222.9|13236.2|13224.2|13236.2|13224.2|13234.9|13222.9|1
1652449000000|2022-05-13 13:36:40|13235.2|13223.2|13233.7|13221.7|13235.2|13223.2|13233.7|13221.7|9
1652449010000|2022-05-13 13:36:50|13234.9|13222.9|13234.9|13222.9|13234.9|13222.9|13234.9|13222.9|3
1652449020000|2022-05-13 13:37:00|||||||||4
1652449030000|2022-05-13 13:37:10|13232.4|13220.4|13229.9|13217.9|13232.4|13220.4|13229.9|13217.9|2
1652449040000|2022-05-13 13:37:20|13234|13222|13234.9|13222.9|13234.9|13222.9|13234|13222|3
1652449050000|2022-05-13 13:37:30|13233.7|13221.7|13228.7|13216.7|13233.7|13221.7|13228.7|13216.7|31
1652449060000|2022-05-13 13:37:40|13227.7|13215.7|13223|13211|13227.7|13215.7|13223|13211|19
1652449070000|2022-05-13 13:37:50|13222.1|13210.1|13224.6|13212.6|13224.9|13212.9|13222.1|13210.1|11
1652449080000|2022-05-13 13:38:00|13223.7|13211.7|13220.5|13208.5|13223.7|13211.7|13219.6|13207.6|1
1652449090000|2022-05-13 13:38:10|13219.3|13207.3|13220.5|13208.5|13220.8|13208.8|13219.3|13207.3|16
1652449100000|2022-05-13 13:38:20|13221.8|13209.8|13220.5|13208.5|13221.8|13209.8|13220.5|13208.5|1
1652449120000|2022-05-13 13:38:40|13216.8|13204.8|13219|13207|13219|13207|13213.4|13201.4|16
1652449130000|2022-05-13 13:38:50|13219.6|13207.6|13210.2|13198.2|13219.6|13207.6|13209.3|13197.3|12
1652449140000|2022-05-13 13:39:00|13209.3|13197.3|13209|13197|13215.5|13203.5|13208.7|13196.7|14
1652449150000|2022-05-13 13:39:10|13206.5|13194.5|13201.8|13189.8|13206.8|13194.8|13201.2|13189.2|24
1652449160000|2022-05-13 13:39:20|13202.1|13190.1|13195.9|13183.9|13202.4|13190.4|13184.6|13172.6|90
1652449170000|2022-05-13 13:39:30|13194.6|13182.6|13183|13171|13194.6|13182.6|13183|13171|4
1652449180000|2022-05-13 13:39:40|13179.3|13167.3|13180.5|13168.5|13181.2|13169.2|13179.3|13167.3|53
1652449190000|2022-05-13 13:39:50|13180.2|13168.2|13181.2|13169.2|13182.4|13170.4|13178.7|13166.7|5
1652449200000|2022-05-13 13:40:00|13179.3|13167.3|13169.3|13157.3|13179.3|13167.3|13169.3|13157.3|25
1652449210000|2022-05-13 13:40:10|13168.3|13156.3|13163.3|13151.3|13177.4|13165.4|13162.4|13150.4|25
1652449220000|2022-05-13 13:40:20|13169|13157|13157.7|13145.7|13169|13157|13157.4|13145.4|21
1652449230000|2022-05-13 13:40:30|13159.6|13147.6|13165.5|13153.5|13165.5|13153.5|13159.3|13147.3|26
1652449240000|2022-05-13 13:40:40|13166.5|13154.5|13165.5|13153.5|13168.6|13156.6|13164|13152|22
1652449250000|2022-05-13 13:40:50|13168.3|13156.3|13167.4|13155.4|13169.9|13157.9|13164.9|13152.9|20
1652449260000|2022-05-13 13:41:00|13169.9|13157.9|13167.7|13155.7|13169.9|13157.9|13167.4|13155.4|3
1652449270000|2022-05-13 13:41:10|13166.8|13154.8|13166.8|13154.8|13168|13156|13165.8|13153.8|5
1652449280000|2022-05-13 13:41:20|13167.7|13155.7|13176.1|13164.1|13176.1|13164.1|13166.8|13154.8|42
1652449290000|2022-05-13 13:41:30|13175.2|13163.2|13174.9|13162.9|13176.1|13164.1|13174.9|13162.9|7
1652449300000|2022-05-13 13:41:40|13172.4|13160.4|13158.9|13146.9|13172.4|13160.4|13158.9|13146.9|91
1652449310000|2022-05-13 13:41:50|13158.6|13146.6|13153|13141|13158.9|13146.9|13153|13141|26
1652449320000|2022-05-13 13:42:00|13156.5|13144.5|13156.1|13144.1|13156.5|13144.5|13155.8|13143.8|13
1652449330000|2022-05-13 13:42:10|13164.9|13152.9|13165.2|13153.2|13167.4|13155.4|13162.7|13150.7|24
1652449340000|2022-05-13 13:42:20|13167.7|13155.7|13169.3|13157.3|13170.8|13158.8|13167.7|13155.7|21
1652449350000|2022-05-13 13:42:30|13170.2|13158.2|13169.3|13157.3|13173.3|13161.3|13169.3|13157.3|6
1652449360000|2022-05-13 13:42:40|13167.1|13155.1|13160.8|13148.8|13168.3|13156.3|13160.8|13148.8|25
1652449370000|2022-05-13 13:42:50|13162.1|13150.1|13160.8|13148.8|13162.1|13150.1|13160.8|13148.8|3
1652449380000|2022-05-13 13:43:00|13162.1|13150.1|13161.8|13149.8|13165.2|13153.2|13161.8|13149.8|5
1652449390000|2022-05-13 13:43:10|13161.5|13149.5|13168.7|13156.7|13169|13157|13161.5|13149.5|10
1652449400000|2022-05-13 13:43:20|13169.6|13157.6|13171.8|13159.8|13173.3|13161.3|13169.6|13157.6|36
1652449410000|2022-05-13 13:43:30|13172.4|13160.4|13172.4|13160.4|13173.7|13161.7|13169.9|13157.9|30
1652449420000|2022-05-13 13:43:40|13173.3|13161.3|13179.6|13167.6|13188|13176|13173.3|13161.3|57
1652449430000|2022-05-13 13:43:50|13180.5|13168.5|13187.4|13175.4|13188.3|13176.3|13180.5|13168.5|16
1652449440000|2022-05-13 13:44:00|13186.5|13174.5|13186.8|13174.8|13187.4|13175.4|13185.2|13173.2|8
1652449450000|2022-05-13 13:44:10|13190.2|13178.2|13187.7|13175.7|13191.5|13179.5|13187.7|13175.7|9
1652449460000|2022-05-13 13:44:20|13189.3|13177.3|13192.4|13180.4|13192.7|13180.7|13189.3|13177.3|3
1652449470000|2022-05-13 13:44:30|13192.7|13180.7|13199|13187|13199|13187|13192.7|13180.7|5
1652449480000|2022-05-13 13:44:40|13199.9|13187.9|13198|13186|13202.4|13190.4|13197.4|13185.4|75
1652449490000|2022-05-13 13:44:50|13199.6|13187.6|13203.4|13191.4|13204.3|13192.3|13198|13186|25
1652449500000|2022-05-13 13:45:00|13198|13186|13195.9|13183.9|13199.6|13187.6|13190.5|13178.5|21
1652449510000|2022-05-13 13:45:10|13195.5|13183.5|13190.5|13178.5|13195.9|13183.9|13190.5|13178.5|6
1652449520000|2022-05-13 13:45:20|13189.3|13177.3|13182.4|13170.4|13189.3|13177.3|13181.2|13169.2|8
1652449530000|2022-05-13 13:45:30|13182.7|13170.7|13179.3|13167.3|13182.7|13170.7|13179.3|13167.3|18
1652449540000|2022-05-13 13:45:40|13179.6|13167.6|13181.2|13169.2|13188.7|13176.7|13179.6|13167.6|60
1652449550000|2022-05-13 13:45:50|13182.4|13170.4|13194.6|13182.6|13194.6|13182.6|13179.9|13167.9|28
1652449560000|2022-05-13 13:46:00|13193.7|13181.7|13194.6|13182.6|13195.9|13183.9|13193.7|13181.7|6
1652449570000|2022-05-13 13:46:10|13190.9|13178.9|13191.2|13179.2|13191.2|13179.2|13190.9|13178.9|6
1652449580000|2022-05-13 13:46:20|13192.1|13180.1|13193.4|13181.4|13194.3|13182.3|13192.1|13180.1|5
1652449590000|2022-05-13 13:46:30|13193|13181|13194.9|13182.9|13194.9|13182.9|13192.7|13180.7|39
1652449600000|2022-05-13 13:46:40|13194|13182|13193.3|13181.3|13196.2|13184.2|13191.5|13179.5|25
1652449610000|2022-05-13 13:46:50|13193.7|13181.7|13194.9|13182.9|13197.4|13185.4|13193.3|13181.3|6
1652449620000|2022-05-13 13:47:00|13195.8|13183.8|13197.1|13185.1|13197.1|13185.1|13195.8|13183.8|14
1652449630000|2022-05-13 13:47:10|13194.3|13182.3|13198.3|13186.3|13199|13187|13192.4|13180.4|39
1652449640000|2022-05-13 13:47:20|13197.4|13185.4|13193.3|13181.3|13197.4|13185.4|13193.3|13181.3|6
1652449650000|2022-05-13 13:47:30|13193|13181|13188.7|13176.7|13194.3|13182.3|13187.1|13175.1|30
1652449660000|2022-05-13 13:47:40|13189|13177|13188|13176|13189|13177|13188|13176|10
1652449670000|2022-05-13 13:47:50|13186.2|13174.2|13189|13177|13191.5|13179.5|13181.2|13169.2|22
1652449680000|2022-05-13 13:48:00|13188.7|13176.7|13196.8|13184.8|13196.8|13184.8|13188.7|13176.7|14
1652449690000|2022-05-13 13:48:10|13196.5|13184.5|13201.2|13189.2|13201.5|13189.5|13190.9|13178.9|5
1652449700000|2022-05-13 13:48:20|13200.2|13188.2|13204.9|13192.9|13204.9|13192.9|13200.2|13188.2|11
1652449710000|2022-05-13 13:48:30|13208|13196|13208|13196|13210.9|13198.9|13208|13196|4
1652449720000|2022-05-13 13:48:40|13206.8|13194.8|13209.3|13197.3|13213|13201|13205.5|13193.5|24
1652449730000|2022-05-13 13:48:50|13210.5|13198.5|13213.7|13201.7|13214.3|13202.3|13210.2|13198.2|13
1652449740000|2022-05-13 13:49:00|13216.2|13204.2|13216.2|13204.2|13217.4|13205.4|13214.9|13202.9|5
1652449750000|2022-05-13 13:49:10|13214.9|13202.9|13215.5|13203.5|13215.8|13203.8|13214.6|13202.6|16
1652449760000|2022-05-13 13:49:20|13216.5|13204.5|13215.5|13203.5|13219.3|13207.3|13213.7|13201.7|28
1652449770000|2022-05-13 13:49:30|13216.5|13204.5|13219.9|13207.9|13220.2|13208.2|13215.5|13203.5|16
1652449780000|2022-05-13 13:49:40|13221.1|13209.1|13218.6|13206.6|13221.1|13209.1|13218.6|13206.6|8
1652449790000|2022-05-13 13:49:50|13216.8|13204.8|13212.4|13200.4|13216.8|13204.8|13212.4|13200.4|6
1652449800000|2022-05-13 13:50:00|13209.9|13197.9|13203.3|13191.3|13210.2|13198.2|13203.3|13191.3|7
1652449810000|2022-05-13 13:50:10|13204.9|13192.9|13203.7|13191.7|13204.9|13192.9|13202.4|13190.4|18
1652449820000|2022-05-13 13:50:20|13204|13192|13205.8|13193.8|13205.8|13193.8|13203.7|13191.7|13
1652449830000|2022-05-13 13:50:30|13205.5|13193.5|13200.8|13188.8|13206.2|13194.2|13200.8|13188.8|61
1652449840000|2022-05-13 13:50:40|13198.3|13186.3|13200.5|13188.5|13200.5|13188.5|13193.3|13181.3|49
1652449850000|2022-05-13 13:50:50|13199.3|13187.3|13196.2|13184.2|13203.7|13191.7|13196.2|13184.2|27
1652449860000|2022-05-13 13:51:00|13193.7|13181.7|13190.8|13178.8|13194.6|13182.6|13190.8|13178.8|8
1652449870000|2022-05-13 13:51:10|13190.5|13178.5|13186.8|13174.8|13190.5|13178.5|13182.1|13170.1|19
1652449880000|2022-05-13 13:51:20|13189.3|13177.3|13186.8|13174.8|13189.6|13177.6|13186.8|13174.8|5
1652449890000|2022-05-13 13:51:30|13188.3|13176.3|13183|13171|13190.5|13178.5|13183|13171|7
1652449900000|2022-05-13 13:51:40|13187.1|13175.1|13185.5|13173.5|13187.1|13175.1|13185.5|13173.5|23
1652449910000|2022-05-13 13:51:50|13185.8|13173.8|13185.5|13173.5|13185.8|13173.8|13185.5|13173.5|1
1652449920000|2022-05-13 13:52:00|13185.8|13173.8|13185.5|13173.5|13188.3|13176.3|13185.5|13173.5|4
1652449930000|2022-05-13 13:52:10|13184.3|13172.3|13184.3|13172.3|13185.5|13173.5|13184.3|13172.3|9
1652449940000|2022-05-13 13:52:20|13185.8|13173.8|13189.6|13177.6|13190.5|13178.5|13185.5|13173.5|3
1652449950000|2022-05-13 13:52:30|13192.4|13180.4|13195.5|13183.5|13195.5|13183.5|13191.1|13179.1|4
1652449960000|2022-05-13 13:52:40|13196.2|13184.2|13195.5|13183.5|13196.2|13184.2|13195.5|13183.5|46
1652449970000|2022-05-13 13:52:50|13197.1|13185.1|13190.5|13178.5|13197.1|13185.1|13190.5|13178.5|20
1652449980000|2022-05-13 13:53:00|13190.2|13178.2|13186.8|13174.8|13190.2|13178.2|13186.5|13174.5|25
1652449990000|2022-05-13 13:53:10|13186.5|13174.5|13179.3|13167.3|13186.5|13174.5|13179|13167|12
1652450000000|2022-05-13 13:53:20|13179|13167|13183.7|13171.7|13186.8|13174.8|13179|13167|16
1652450010000|2022-05-13 13:53:30|13184|13172|13183.7|13171.7|13184|13172|13183.7|13171.7|2
1652450020000|2022-05-13 13:53:40|13184|13172|13178.7|13166.7|13184|13172|13177.4|13165.4|9
1652450030000|2022-05-13 13:53:50|13179.3|13167.3|13181.2|13169.2|13181.5|13169.5|13179.3|13167.3|0
1652450040000|2022-05-13 13:54:00|13182.1|13170.1|13189.3|13177.3|13189.6|13177.6|13182.1|13170.1|7
1652450050000|2022-05-13 13:54:10|13187.1|13175.1|13187.4|13175.4|13189.9|13177.9|13187.1|13175.1|11
1652450060000|2022-05-13 13:54:20|13187.1|13175.1|13189.6|13177.6|13189.6|13177.6|13186.8|13174.8|2
1652450070000|2022-05-13 13:54:30|13189.3|13177.3|13193.4|13181.4|13193.4|13181.4|13189.3|13177.3|2
1652450080000|2022-05-13 13:54:40|13193.7|13181.7|13195.2|13183.2|13195.5|13183.5|13193.7|13181.7|6
1652450090000|2022-05-13 13:54:50|13195.9|13183.9|13202.4|13190.4|13202.4|13190.4|13195.9|13183.9|5
1652450100000|2022-05-13 13:55:00|13207.1|13195.1|13203.7|13191.7|13209|13197|13202.4|13190.4|5
1652450110000|2022-05-13 13:55:10|13204.6|13192.6|13198.4|13186.4|13204.6|13192.6|13198.4|13186.4|6
1652450120000|2022-05-13 13:55:20|13198.7|13186.7|13194.9|13182.9|13198.7|13186.7|13194.6|13182.6|2
1652450130000|2022-05-13 13:55:30|13194.6|13182.6|13196.8|13184.8|13197.1|13185.1|13194.3|13182.3|0
1652450140000|2022-05-13 13:55:40|13199.6|13187.6|13200.9|13188.9|13200.9|13188.9|13199.6|13187.6|0
1652450150000|2022-05-13 13:55:50|13199.6|13187.6|13202.1|13190.1|13202.1|13190.1|13198.4|13186.4|18
1652450160000|2022-05-13 13:56:00|13201.8|13189.8|13199.3|13187.3|13201.8|13189.8|13199.3|13187.3|2
1652450170000|2022-05-13 13:56:10|13198|13186|13194.3|13182.3|13198|13186|13193.7|13181.7|6
1652450180000|2022-05-13 13:56:20|13194.6|13182.6|13194.3|13182.3|13194.6|13182.6|13194.3|13182.3|0
1652450190000|2022-05-13 13:56:30|13193|13181|13189.3|13177.3|13193|13181|13189.3|13177.3|9
1652450200000|2022-05-13 13:56:40|13189|13177|13183|13171|13189|13177|13183|13171|1
1652450210000|2022-05-13 13:56:50|13181.8|13169.8|13179.3|13167.3|13181.8|13169.8|13179.3|13167.3|6
1652450220000|2022-05-13 13:57:00|13180.5|13168.5|13179.3|13167.3|13180.5|13168.5|13178|13166|9
1652450230000|2022-05-13 13:57:10|13178|13166|13181.2|13169.2|13181.2|13169.2|13178|13166|18
1652450240000|2022-05-13 13:57:20|13178|13166|13176.2|13164.2|13178|13166|13174|13162|19
1652450250000|2022-05-13 13:57:30|13173.7|13161.7|13176.2|13164.2|13179|13167|13173.7|13161.7|3
1652450260000|2022-05-13 13:57:40|13174.9|13162.9|13173.7|13161.7|13174.9|13162.9|13173.7|13161.7|2
1652450270000|2022-05-13 13:57:50|13174|13162|13176.5|13164.5|13176.5|13164.5|13174|13162|3
1652450280000|2022-05-13 13:58:00|13176.2|13164.2|13177.4|13165.4|13178.3|13166.3|13176.2|13164.2|18
1652450290000|2022-05-13 13:58:10|13180.5|13168.5|13179.3|13167.3|13180.5|13168.5|13179.3|13167.3|16
1652450300000|2022-05-13 13:58:20|13180.2|13168.2|13179|13167|13180.5|13168.5|13179|13167|2
1652450310000|2022-05-13 13:58:30|13178.7|13166.7|13181.5|13169.5|13181.5|13169.5|13177.4|13165.4|2
1652450320000|2022-05-13 13:58:40|13181.2|13169.2|13181.5|13169.5|13181.5|13169.5|13180.2|13168.2|1
1652450330000|2022-05-13 13:58:50|13181.2|13169.2|13181.5|13169.5|13181.5|13169.5|13181.2|13169.2|2
1652450340000|2022-05-13 13:59:00|13181.2|13169.2|13181.2|13169.2|13181.2|13169.2|13181.2|13169.2|0
1652450350000|2022-05-13 13:59:10|13182.4|13170.4|13182.4|13170.4|13182.4|13170.4|13182.4|13170.4|3
1652450360000|2022-05-13 13:59:20|||||||||3
1652450370000|2022-05-13 13:59:30|13181.2|13169.2|13183.7|13171.7|13184|13172|13181.2|13169.2|5
1652450380000|2022-05-13 13:59:40|13182.4|13170.4|13181.2|13169.2|13182.4|13170.4|13181.2|13169.2|2
1652450390000|2022-05-13 13:59:50|13181.5|13169.5|13179|13167|13181.5|13169.5|13179|13167|5
1652450400000|2022-05-13 14:00:00|13178.7|13166.7|13178.7|13166.7|13179.9|13167.9|13177.7|13165.7|1
1652450410000|2022-05-13 14:00:10|13178.4|13166.4|13178.7|13166.7|13179|13167|13178.4|13166.4|1
1652450420000|2022-05-13 14:00:20|13179.9|13167.9|13178.7|13166.7|13179.9|13167.9|13178.7|13166.7|5
1652450430000|2022-05-13 14:00:30|13179|13167|13181.5|13169.5|13181.5|13169.5|13179|13167|1
1652450440000|2022-05-13 14:00:40|13181.2|13169.2|13179|13167|13182.4|13170.4|13179|13167|2
1652450450000|2022-05-13 14:00:50|13181.2|13169.2|13179|13167|13181.2|13169.2|13179|13167|0
1652450460000|2022-05-13 14:01:00|13178.4|13166.4|13176.8|13164.8|13178.4|13166.4|13174|13162|59
1652450470000|2022-05-13 14:01:10|13179|13167|13184.3|13172.3|13185.5|13173.5|13179|13167|5
1652450480000|2022-05-13 14:01:20|||||||||6
1652450490000|2022-05-13 14:01:30|13187.1|13175.1|13188|13176|13188|13176|13187.1|13175.1|4
1652450500000|2022-05-13 14:01:40|13191.8|13179.8|13195.5|13183.5|13197.1|13185.1|13191.8|13179.8|8
1652450510000|2022-05-13 14:01:50|13194.3|13182.3|13196.2|13184.2|13196.2|13184.2|13194.3|13182.3|52
1652450520000|2022-05-13 14:02:00|13196.8|13184.8|13202.4|13190.4|13203|13191|13196.8|13184.8|4
1652450530000|2022-05-13 14:02:10|13205.2|13193.2|13200.2|13188.2|13205.2|13193.2|13200.2|13188.2|5
1652450540000|2022-05-13 14:02:20|13199|13187|13196.2|13184.2|13200.2|13188.2|13196.2|13184.2|8
1652450550000|2022-05-13 14:02:30|13190.5|13178.5|13193.7|13181.7|13194.9|13182.9|13190.5|13178.5|5
1652450560000|2022-05-13 14:02:40|13192.7|13180.7|13187.4|13175.4|13192.7|13180.7|13187.4|13175.4|9
1652450570000|2022-05-13 14:02:50|13188.7|13176.7|13191.2|13179.2|13191.2|13179.2|13188.7|13176.7|5
1652450580000|2022-05-13 14:03:00|13189.9|13177.9|13188.7|13176.7|13189.9|13177.9|13188.7|13176.7|2
1652450590000|2022-05-13 14:03:10|13191.2|13179.2|13192.7|13180.7|13193.7|13181.7|13191.2|13179.2|10
1652450600000|2022-05-13 14:03:20|13194.3|13182.3|13194.3|13182.3|13194.3|13182.3|13194.3|13182.3|33
1652450610000|2022-05-13 14:03:30|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|4
1652450620000|2022-05-13 14:03:40|13190.8|13178.8|13191.2|13179.2|13191.2|13179.2|13189.9|13177.9|10
1652450630000|2022-05-13 14:03:50|13192.4|13180.4|13191.5|13179.5|13192.4|13180.4|13191.5|13179.5|0
1652450640000|2022-05-13 14:04:00|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|1
1652450650000|2022-05-13 14:04:10|||||||||5
1652450670000|2022-05-13 14:04:30|13189.9|13177.9|13181.2|13169.2|13189.9|13177.9|13181.2|13169.2|12
1652450680000|2022-05-13 14:04:40|||||||||1
1652450690000|2022-05-13 14:04:50|13177.4|13165.4|13178.7|13166.7|13178.7|13166.7|13177.4|13165.4|2
1652450700000|2022-05-13 14:05:00|13179.3|13167.3|13175.5|13163.5|13179.3|13167.3|13175.5|13163.5|55
1652450710000|2022-05-13 14:05:10|13175.8|13163.8|13176.8|13164.8|13180.5|13168.5|13174.3|13162.3|61
1652450720000|2022-05-13 14:05:20|13178.3|13166.3|13178|13166|13178.3|13166.3|13178|13166|6
1652450730000|2022-05-13 14:05:30|13179|13167|13187.7|13175.7|13187.7|13175.7|13176.8|13164.8|23
1652450740000|2022-05-13 14:05:40|13187.4|13175.4|13181.8|13169.8|13188.6|13176.6|13181.8|13169.8|48
1652450750000|2022-05-13 14:05:50|13184.3|13172.3|13183|13171|13184.3|13172.3|13183|13171|2
1652450760000|2022-05-13 14:06:00|13184.3|13172.3|13180.5|13168.5|13184.3|13172.3|13180.5|13168.5|12
1652450770000|2022-05-13 14:06:10|13179.6|13167.6|13177.1|13165.1|13179.6|13167.6|13176.8|13164.8|5
1652450780000|2022-05-13 14:06:20|13176.8|13164.8|13176.8|13164.8|13176.8|13164.8|13176.8|13164.8|13
1652450790000|2022-05-13 14:06:30|13179.3|13167.3|13184.3|13172.3|13184.3|13172.3|13179.3|13167.3|6
1652450800000|2022-05-13 14:06:40|13185.5|13173.5|13184.3|13172.3|13185.5|13173.5|13184.3|13172.3|2
1652450820000|2022-05-13 14:07:00|13186.8|13174.8|13190.5|13178.5|13194.3|13182.3|13186.8|13174.8|7
1652450830000|2022-05-13 14:07:10|13188|13176|13188|13176|13189.3|13177.3|13188|13176|4
1652450850000|2022-05-13 14:07:30|13189.3|13177.3|13188|13176|13189.3|13177.3|13188|13176|1
1652450860000|2022-05-13 14:07:40|13189.9|13177.9|13194.3|13182.3|13194.3|13182.3|13189.9|13177.9|9
1652450870000|2022-05-13 14:07:50|13193|13181|13194.3|13182.3|13194.3|13182.3|13193|13181|5
1652450880000|2022-05-13 14:08:00|13195.5|13183.5|13204.6|13192.6|13204.9|13192.9|13195.5|13183.5|11
1652450890000|2022-05-13 14:08:10|13206.8|13194.8|13210.5|13198.5|13211.8|13199.8|13206.5|13194.5|19
1652450900000|2022-05-13 14:08:20|13210.8|13198.8|13212.7|13200.7|13214|13202|13210.8|13198.8|9
1652450910000|2022-05-13 14:08:30|13213|13201|13213|13201|13214|13202|13213|13201|6
1652450920000|2022-05-13 14:08:40|13214.3|13202.3|13211.8|13199.8|13214.3|13202.3|13211.8|13199.8|2
1652450930000|2022-05-13 14:08:50|13214.3|13202.3|13213|13201|13214.3|13202.3|13213|13201|5
1652450940000|2022-05-13 14:09:00|13212.4|13200.4|13213.6|13201.6|13214.9|13202.9|13212.4|13200.4|13
1652450950000|2022-05-13 14:09:10|||||||||4
1652450960000|2022-05-13 14:09:20|||||||||6
1652450970000|2022-05-13 14:09:30|13215.2|13203.2|13217.1|13205.1|13219.9|13207.9|13214.9|13202.9|39
1652450980000|2022-05-13 14:09:40|13216.8|13204.8|13212.4|13200.4|13216.8|13204.8|13211.1|13199.1|7
1652450990000|2022-05-13 14:09:50|13212.1|13200.1|13214.6|13202.6|13218|13206|13212.1|13200.1|7
1652451000000|2022-05-13 14:10:00|13209.6|13197.6|13205.8|13193.8|13209.6|13197.6|13205.8|13193.8|9
1652451010000|2022-05-13 14:10:10|13209.3|13197.3|13206.8|13194.8|13209.6|13197.6|13205.5|13193.5|21
1652451020000|2022-05-13 14:10:20|13205.5|13193.5|13206.8|13194.8|13209.6|13197.6|13205.5|13193.5|6
1652451030000|2022-05-13 14:10:30|13207.1|13195.1|13205.8|13193.8|13208|13196|13205.5|13193.5|5
1652451040000|2022-05-13 14:10:40|13205.5|13193.5|13207.4|13195.4|13209.3|13197.3|13205.5|13193.5|6
1652451050000|2022-05-13 14:10:50|13207.1|13195.1|13209.3|13197.3|13209.6|13197.6|13207.1|13195.1|4
1652451060000|2022-05-13 14:11:00|13208.3|13196.3|13206.1|13194.1|13208.3|13196.3|13205.5|13193.5|2
1652451070000|2022-05-13 14:11:10|13207.1|13195.1|13209.3|13197.3|13209.6|13197.6|13207.1|13195.1|5
1652451080000|2022-05-13 14:11:20|13208.3|13196.3|13210.5|13198.5|13210.5|13198.5|13208.3|13196.3|2
1652451090000|2022-05-13 14:11:30|13209.3|13197.3|13203.3|13191.3|13209.6|13197.6|13203.3|13191.3|8
1652451100000|2022-05-13 14:11:40|13199.9|13187.9|13199.3|13187.3|13199.9|13187.9|13198.3|13186.3|9
1652451110000|2022-05-13 14:11:50|13202.7|13190.7|13203|13191|13203|13191|13202.7|13190.7|7
1652451120000|2022-05-13 14:12:00|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|7
1652451130000|2022-05-13 14:12:10|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|4
1652451140000|2022-05-13 14:12:20|13205.5|13193.5|13203|13191|13205.5|13193.5|13203|13191|5
1652451150000|2022-05-13 14:12:30|13209.6|13197.6|13206.8|13194.8|13209.6|13197.6|13206.8|13194.8|38
1652451160000|2022-05-13 14:12:40|13205.8|13193.8|13207.1|13195.1|13207.7|13195.7|13204.3|13192.3|1
1652451170000|2022-05-13 14:12:50|13208.3|13196.3|13209.6|13197.6|13209.6|13197.6|13208.3|13196.3|3
1652451180000|2022-05-13 14:13:00|13213.6|13201.6|13212.4|13200.4|13216.5|13204.5|13212.4|13200.4|19
1652451190000|2022-05-13 14:13:10|13211.5|13199.5|13208.3|13196.3|13212.4|13200.4|13208.3|13196.3|3
1652451200000|2022-05-13 14:13:20|13208|13196|13207.1|13195.1|13208|13196|13205.2|13193.2|8
1652451210000|2022-05-13 14:13:30|13209.9|13197.9|13208.6|13196.6|13211.1|13199.1|13208.6|13196.6|6
1652451220000|2022-05-13 14:13:40|13208.3|13196.3|13208.3|13196.3|13208.6|13196.6|13208.3|13196.3|3
1652451230000|2022-05-13 14:13:50|13208.6|13196.6|13210.8|13198.8|13211.1|13199.1|13208.6|13196.6|4
1652451240000|2022-05-13 14:14:00|13209.6|13197.6|13209.6|13197.6|13209.9|13197.9|13209.6|13197.6|12
1652451250000|2022-05-13 14:14:10|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|5
1652451260000|2022-05-13 14:14:20|13207.1|13195.1|13204.6|13192.6|13207.1|13195.1|13203.6|13191.6|7
1652451270000|2022-05-13 14:14:30|13205.8|13193.8|13203.6|13191.6|13205.8|13193.8|13203.6|13191.6|1
1652451280000|2022-05-13 14:14:40|13199.9|13187.9|13194.9|13182.9|13199.9|13187.9|13194|13182|25
1652451290000|2022-05-13 14:14:50|13196.1|13184.1|13200.5|13188.5|13200.5|13188.5|13192.4|13180.4|20
1652451300000|2022-05-13 14:15:00|13200.8|13188.8|13200.8|13188.8|13200.8|13188.8|13200.8|13188.8|4
1652451310000|2022-05-13 14:15:10|13202.1|13190.1|13203.3|13191.3|13204.6|13192.6|13199.6|13187.6|10
1652451320000|2022-05-13 14:15:20|13208|13196|13207.1|13195.1|13208.3|13196.3|13203.6|13191.6|10
1652451330000|2022-05-13 14:15:30|13206.1|13194.1|13212.4|13200.4|13214.6|13202.6|13206.1|13194.1|9
1652451340000|2022-05-13 14:15:40|13213.6|13201.6|13214.6|13202.6|13214.6|13202.6|13213.6|13201.6|2
1652451350000|2022-05-13 14:15:50|13216.1|13204.1|13219.9|13207.9|13221.1|13209.1|13215.8|13203.8|5
1652451360000|2022-05-13 14:16:00|13221.1|13209.1|13230.2|13218.2|13231.1|13219.1|13221.1|13209.1|7
1652451370000|2022-05-13 14:16:10|13229.6|13217.6|13226.8|13214.8|13229.6|13217.6|13224|13212|28
1652451380000|2022-05-13 14:16:20|13225.8|13213.8|13234|13222|13236.2|13224.2|13225.8|13213.8|32
1652451390000|2022-05-13 14:16:30|13234.3|13222.3|13234.3|13222.3|13235.5|13223.5|13234.3|13222.3|6
1652451400000|2022-05-13 14:16:40|13235.2|13223.2|13229|13217|13235.2|13223.2|13225.9|13213.9|50
1652451410000|2022-05-13 14:16:50|13228.7|13216.7|13231.2|13219.2|13232.4|13220.4|13228.7|13216.7|14
1652451420000|2022-05-13 14:17:00|13233.3|13221.3|13233.7|13221.7|13234.9|13222.9|13233.3|13221.3|13
1652451430000|2022-05-13 14:17:10|13231.2|13219.2|13228.7|13216.7|13231.2|13219.2|13227.1|13215.1|7
1652451440000|2022-05-13 14:17:20|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|13227.4|13215.4|5
1652451450000|2022-05-13 14:17:30|13228.7|13216.7|13226.2|13214.2|13228.7|13216.7|13221.5|13209.5|11
1652451460000|2022-05-13 14:17:40|13223.7|13211.7|13223.7|13211.7|13223.7|13211.7|13223.7|13211.7|3
1652451470000|2022-05-13 14:17:50|13222.7|13210.7|13221.5|13209.5|13222.7|13210.7|13221.5|13209.5|5
1652451480000|2022-05-13 14:18:00|13224|13212|13224|13212|13224|13212|13224|13212|3
1652451490000|2022-05-13 14:18:10|||||||||2
1652451500000|2022-05-13 14:18:20|13223|13211|13226.8|13214.8|13226.8|13214.8|13220.9|13208.9|9
1652451510000|2022-05-13 14:18:30|13225.2|13213.2|13224.9|13212.9|13225.2|13213.2|13224.9|13212.9|5
1652451520000|2022-05-13 14:18:40|13223|13211|13224.3|13212.3|13224.6|13212.6|13220.5|13208.5|8
1652451530000|2022-05-13 14:18:50|13222.1|13210.1|13221.8|13209.8|13222.1|13210.1|13219.6|13207.6|11
1652451540000|2022-05-13 14:19:00|13225.2|13213.2|13222.7|13210.7|13225.5|13213.5|13222.7|13210.7|7
1652451550000|2022-05-13 14:19:10|13221.8|13209.8|13230.9|13218.9|13232.4|13220.4|13221.8|13209.8|8
1652451560000|2022-05-13 14:19:20|13231.8|13219.8|13232.4|13220.4|13234.6|13222.6|13231.8|13219.8|4
1652451570000|2022-05-13 14:19:30|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|10
1652451580000|2022-05-13 14:19:40|13236.5|13224.5|13236.2|13224.2|13237.4|13225.4|13236.2|13224.2|1
1652451590000|2022-05-13 14:19:50|13242.4|13230.4|13239.6|13227.6|13247.4|13235.4|13239.6|13227.6|5
1652451600000|2022-05-13 14:20:00|13239.9|13227.9|13237.1|13225.1|13239.9|13227.9|13235.9|13223.9|2
1652451610000|2022-05-13 14:20:10|13236.2|13224.2|13239.3|13227.3|13239.6|13227.6|13234.6|13222.6|9
1652451620000|2022-05-13 14:20:20|13238|13226|13237.1|13225.1|13240.5|13228.5|13237.1|13225.1|9
1652451630000|2022-05-13 14:20:30|13234.6|13222.6|13239.3|13227.3|13239.3|13227.3|13233.7|13221.7|1
1652451640000|2022-05-13 14:20:40|13238|13226|13238.7|13226.7|13239.6|13227.6|13238|13226|0
1652451650000|2022-05-13 14:20:50|13237.1|13225.1|13236.2|13224.2|13237.1|13225.1|13236.2|13224.2|1
1652451660000|2022-05-13 14:21:00|13235.9|13223.9|13234.6|13222.6|13235.9|13223.9|13233.7|13221.7|6
1652451670000|2022-05-13 14:21:10|13239.6|13227.6|13237.1|13225.1|13239.6|13227.6|13237.1|13225.1|2
1652451680000|2022-05-13 14:21:20|13238.4|13226.4|13234.3|13222.3|13239.3|13227.3|13234.3|13222.3|6
1652451690000|2022-05-13 14:21:30|13233|13221|13232.1|13220.1|13233|13221|13232.1|13220.1|3
1652451700000|2022-05-13 14:21:40|13231.8|13219.8|13232.7|13220.7|13232.7|13220.7|13231.5|13219.5|3
1652451710000|2022-05-13 14:21:50|13232.4|13220.4|13232.1|13220.1|13232.4|13220.4|13229.9|13217.9|14
1652451720000|2022-05-13 14:22:00|13233|13221|13234.9|13222.9|13235.8|13223.8|13233|13221|2
1652451730000|2022-05-13 14:22:10|13236.8|13224.8|13244.9|13232.9|13244.9|13232.9|13236.8|13224.8|32
1652451740000|2022-05-13 14:22:20|13245.8|13233.8|13248.7|13236.7|13249.9|13237.9|13245.8|13233.8|6
1652451750000|2022-05-13 14:22:30|13251.2|13239.2|13250.2|13238.2|13251.2|13239.2|13250.2|13238.2|8
1652451760000|2022-05-13 14:22:40|13249.3|13237.3|13248.7|13236.7|13251.5|13239.5|13248.7|13236.7|5
1652451770000|2022-05-13 14:22:50|13247.7|13235.7|13243.7|13231.7|13247.7|13235.7|13243.7|13231.7|8
1652451780000|2022-05-13 14:23:00|13244.9|13232.9|13239.9|13227.9|13244.9|13232.9|13239.9|13227.9|2
1652451790000|2022-05-13 14:23:10|13237.4|13225.4|13235.8|13223.8|13237.4|13225.4|13235.8|13223.8|30
1652451800000|2022-05-13 14:23:20|13239.3|13227.3|13239.6|13227.6|13239.6|13227.6|13239.3|13227.3|3
1652451810000|2022-05-13 14:23:30|13240.5|13228.5|13240.8|13228.8|13243|13231|13240.5|13228.5|2
1652451820000|2022-05-13 14:23:40|13242.1|13230.1|13239.3|13227.3|13242.1|13230.1|13239.3|13227.3|2
1652451830000|2022-05-13 14:23:50|13238.3|13226.3|13234.6|13222.6|13238.3|13226.3|13234.6|13222.6|11
1652451840000|2022-05-13 14:24:00|13233.7|13221.7|13234.3|13222.3|13239.3|13227.3|13233.7|13221.7|5
1652451850000|2022-05-13 14:24:10|13233.3|13221.3|13236.1|13224.1|13236.1|13224.1|13233|13221|69
1652451860000|2022-05-13 14:24:20|13235.2|13223.2|13237.7|13225.7|13240.2|13228.2|13235.2|13223.2|8
1652451870000|2022-05-13 14:24:30|13236.5|13224.5|13235.2|13223.2|13236.5|13224.5|13235.2|13223.2|3
1652451890000|2022-05-13 14:24:50|13239|13227|13236.1|13224.1|13239|13227|13234.9|13222.9|3
1652451900000|2022-05-13 14:25:00|13234.9|13222.9|13235.8|13223.8|13235.8|13223.8|13234.9|13222.9|12
1652451910000|2022-05-13 14:25:10|13238.3|13226.3|13245.2|13233.2|13245.2|13233.2|13238.3|13226.3|3
1652451920000|2022-05-13 14:25:20|13245.5|13233.5|13247.4|13235.4|13248.9|13236.9|13245.5|13233.5|8
1652451930000|2022-05-13 14:25:30|13246.4|13234.4|13247.4|13235.4|13247.4|13235.4|13243.9|13231.9|13
1652451940000|2022-05-13 14:25:40|13250.8|13238.8|13257.4|13245.4|13257.4|13245.4|13250.8|13238.8|14
1652451950000|2022-05-13 14:25:50|13254.9|13242.9|13254.9|13242.9|13255.2|13243.2|13254.9|13242.9|0
1652451960000|2022-05-13 14:26:00|13253.9|13241.9|13253.6|13241.6|13253.9|13241.9|13253.6|13241.6|1
1652451970000|2022-05-13 14:26:10|13252.4|13240.4|13257.4|13245.4|13259.9|13247.9|13252.4|13240.4|84
1652451980000|2022-05-13 14:26:20|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|3
1652451990000|2022-05-13 14:26:30|13256.8|13244.8|13256.1|13244.1|13256.8|13244.8|13256.1|13244.1|6
1652452000000|2022-05-13 14:26:40|13257.4|13245.4|13258.3|13246.3|13258.3|13246.3|13257.4|13245.4|3
1652452010000|2022-05-13 14:26:50|13259.9|13247.9|13258.6|13246.6|13259.9|13247.9|13257.4|13245.4|34
1652452020000|2022-05-13 14:27:00|13259.9|13247.9|13259.9|13247.9|13260.8|13248.8|13259.6|13247.6|11
1652452030000|2022-05-13 14:27:10|13260.8|13248.8|13257.4|13245.4|13260.8|13248.8|13257.4|13245.4|2
1652452040000|2022-05-13 14:27:20|13257.1|13245.1|13256.1|13244.1|13257.1|13245.1|13256.1|13244.1|0
1652452050000|2022-05-13 14:27:30|13252.1|13240.1|13252.1|13240.1|13252.1|13240.1|13252.1|13240.1|5
1652452060000|2022-05-13 14:27:40|13254.3|13242.3|13253.3|13241.3|13255.5|13243.5|13253|13241|15
1652452070000|2022-05-13 14:27:50|13253|13241|13250.5|13238.5|13253|13241|13250.5|13238.5|5
1652452080000|2022-05-13 14:28:00|13251.8|13239.8|13251.1|13239.1|13253|13241|13250.5|13238.5|45
1652452090000|2022-05-13 14:28:10|13247.4|13235.4|13246.1|13234.1|13247.4|13235.4|13246.1|13234.1|4
1652452100000|2022-05-13 14:28:20|13246.4|13234.4|13242.4|13230.4|13246.4|13234.4|13240.8|13228.8|13
1652452110000|2022-05-13 14:28:30|13246.1|13234.1|13253.6|13241.6|13253.6|13241.6|13244.9|13232.9|15
1652452120000|2022-05-13 14:28:40|13254.3|13242.3|13252.4|13240.4|13255.2|13243.2|13252.4|13240.4|3
1652452130000|2022-05-13 14:28:50|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|13249.9|13237.9|8
1652452140000|2022-05-13 14:29:00|13251.8|13239.8|13248|13236|13251.8|13239.8|13248|13236|4
1652452150000|2022-05-13 14:29:10|13246.8|13234.8|13240.2|13228.2|13246.8|13234.8|13240.2|13228.2|21
1652452160000|2022-05-13 14:29:20|13242.4|13230.4|13246.8|13234.8|13247.1|13235.1|13242.4|13230.4|29
1652452170000|2022-05-13 14:29:30|13245.8|13233.8|13244.3|13232.3|13245.8|13233.8|13244.3|13232.3|1
1652452180000|2022-05-13 14:29:40|13244.6|13232.6|13244.3|13232.3|13244.6|13232.6|13244.3|13232.3|11
1652452190000|2022-05-13 14:29:50|13244.9|13232.9|13244.9|13232.9|13245.5|13233.5|13244.9|13232.9|2
1652452200000|2022-05-13 14:30:00|13242.7|13230.7|13243|13231|13244|13232|13241.8|13229.8|9
1652452210000|2022-05-13 14:30:10|13242.1|13230.1|13246.5|13234.5|13246.8|13234.8|13241.5|13229.5|21
1652452220000|2022-05-13 14:30:20|13245.5|13233.5|13242.4|13230.4|13246.5|13234.5|13240.2|13228.2|9
1652452230000|2022-05-13 14:30:30|13246.2|13234.2|13242.4|13230.4|13246.2|13234.2|13242.4|13230.4|14
1652452240000|2022-05-13 14:30:40|13243|13231|13243.7|13231.7|13245.8|13233.8|13243|13231|12
1652452250000|2022-05-13 14:30:50|13244.9|13232.9|13244.9|13232.9|13246.2|13234.2|13243.7|13231.7|5
1652452260000|2022-05-13 14:31:00|13245.8|13233.8|13247.7|13235.7|13247.7|13235.7|13242.4|13230.4|13
1652452270000|2022-05-13 14:31:10|||||||||2
1652452280000|2022-05-13 14:31:20|13246.8|13234.8|13246.2|13234.2|13247.4|13235.4|13246.2|13234.2|4
1652452290000|2022-05-13 14:31:30|13244.9|13232.9|13239.9|13227.9|13244.9|13232.9|13239.9|13227.9|13
1652452300000|2022-05-13 14:31:40|13239|13227|13238.7|13226.7|13239.9|13227.9|13238.7|13226.7|5
1652452310000|2022-05-13 14:31:50|13237.4|13225.4|13236.5|13224.5|13237.4|13225.4|13236.5|13224.5|8
1652452320000|2022-05-13 14:32:00|13234|13222|13237.4|13225.4|13237.4|13225.4|13232.4|13220.4|11
1652452330000|2022-05-13 14:32:10|13236.2|13224.2|13240.2|13228.2|13241.2|13229.2|13236.2|13224.2|12
1652452340000|2022-05-13 14:32:20|13239.9|13227.9|13243|13231|13246.2|13234.2|13239.9|13227.9|9
1652452350000|2022-05-13 14:32:30|13242.7|13230.7|13245.9|13233.9|13253|13241|13240.2|13228.2|8
1652452360000|2022-05-13 14:32:40|13247.1|13235.1|13243.7|13231.7|13247.1|13235.1|13243.4|13231.4|2
1652452370000|2022-05-13 14:32:50|13243.4|13231.4|13247.1|13235.1|13248|13236|13243|13231|4
1652452380000|2022-05-13 14:33:00|13244.6|13232.6|13243.7|13231.7|13246.2|13234.2|13243.7|13231.7|4
1652452390000|2022-05-13 14:33:10|13244|13232|13244.6|13232.6|13245.5|13233.5|13244|13232|1
1652452400000|2022-05-13 14:33:20|13243.7|13231.7|13249.6|13237.6|13250.9|13238.9|13243.7|13231.7|3
1652452410000|2022-05-13 14:33:30|13250.5|13238.5|13248.7|13236.7|13250.5|13238.5|13248.7|13236.7|2
1652452420000|2022-05-13 14:33:40|13248.4|13236.4|13248.7|13236.7|13250.5|13238.5|13248.4|13236.4|2
1652452430000|2022-05-13 14:33:50|13248.4|13236.4|13253.7|13241.7|13253.7|13241.7|13248.4|13236.4|9
1652452440000|2022-05-13 14:34:00|13257.1|13245.1|13253.7|13241.7|13257.1|13245.1|13253.4|13241.4|7
1652452450000|2022-05-13 14:34:10|13254.6|13242.6|13253|13241|13255.9|13243.9|13252.7|13240.7|6
1652452460000|2022-05-13 14:34:20|13251.2|13239.2|13253|13241|13253.4|13241.4|13251.2|13239.2|4
1652452470000|2022-05-13 14:34:30|13256.5|13244.5|13262.4|13250.4|13262.4|13250.4|13256.5|13244.5|21
1652452480000|2022-05-13 14:34:40|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|13262.4|13250.4|7
1652452490000|2022-05-13 14:34:50|13266.2|13254.2|13267.4|13255.4|13269|13257|13264.9|13252.9|9
1652452500000|2022-05-13 14:35:00|13268.3|13256.3|13257.4|13245.4|13268.7|13256.7|13257.4|13245.4|9
1652452510000|2022-05-13 14:35:10|13256.2|13244.2|13255.5|13243.5|13256.2|13244.2|13252.4|13240.4|3
1652452520000|2022-05-13 14:35:20|13255.2|13243.2|13253|13241|13257.7|13245.7|13253|13241|3
1652452530000|2022-05-13 14:35:30|13252.7|13240.7|13248.7|13236.7|13252.7|13240.7|13248.4|13236.4|65
1652452540000|2022-05-13 14:35:40|13247.4|13235.4|13248|13236|13248.7|13236.7|13247.4|13235.4|2
1652452550000|2022-05-13 14:35:50|13245.9|13233.9|13243.7|13231.7|13245.9|13233.9|13243.7|13231.7|3
1652452560000|2022-05-13 14:36:00|13244.6|13232.6|13247.7|13235.7|13248|13236|13243.7|13231.7|32
1652452570000|2022-05-13 14:36:10|13247.4|13235.4|13254.9|13242.9|13254.9|13242.9|13247.4|13235.4|9
1652452580000|2022-05-13 14:36:20|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|8
1652452590000|2022-05-13 14:36:30|||||||||1
1652452600000|2022-05-13 14:36:40|13250.2|13238.2|13252.4|13240.4|13252.4|13240.4|13250.2|13238.2|2
1652452610000|2022-05-13 14:36:50|13250.2|13238.2|13251.5|13239.5|13251.5|13239.5|13250.2|13238.2|2
1652452620000|2022-05-13 14:37:00|13250.5|13238.5|13251.5|13239.5|13251.5|13239.5|13250.2|13238.2|7
1652452630000|2022-05-13 14:37:10|13250.5|13238.5|13250.5|13238.5|13252.4|13240.4|13248.4|13236.4|44
1652452640000|2022-05-13 14:37:20|13250.2|13238.2|13248.4|13236.4|13250.2|13238.2|13248.4|13236.4|3
1652452650000|2022-05-13 14:37:30|||||||||3
1652452660000|2022-05-13 14:37:40|13250.2|13238.2|13249.6|13237.6|13250.5|13238.5|13248.7|13236.7|13
1652452670000|2022-05-13 14:37:50|13248.7|13236.7|13243.7|13231.7|13248.7|13236.7|13243.7|13231.7|1
1652452680000|2022-05-13 14:38:00|13244.6|13232.6|13248.4|13236.4|13248.4|13236.4|13243.7|13231.7|11
1652452690000|2022-05-13 14:38:10|13247.4|13235.4|13244|13232|13248.7|13236.7|13244|13232|14
1652452700000|2022-05-13 14:38:20|||||||||4
1652452710000|2022-05-13 14:38:30|13247.4|13235.4|13248.7|13236.7|13248.7|13236.7|13247.4|13235.4|25
1652452720000|2022-05-13 14:38:40|13249.6|13237.6|13253.4|13241.4|13253.4|13241.4|13249.6|13237.6|3
1652452730000|2022-05-13 14:38:50|13253|13241|13250.9|13238.9|13253|13241|13250.9|13238.9|5
1652452740000|2022-05-13 14:39:00|13248.4|13236.4|13248.4|13236.4|13248.4|13236.4|13248.4|13236.4|1
1652452750000|2022-05-13 14:39:10|||||||||2
1652452760000|2022-05-13 14:39:20|13248.7|13236.7|13255.9|13243.9|13258.4|13246.4|13248.7|13236.7|6
1652452770000|2022-05-13 14:39:30|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13255.9|13243.9|3
1652452780000|2022-05-13 14:39:40|13258.7|13246.7|13257.1|13245.1|13258.7|13246.7|13257.1|13245.1|3
1652452790000|2022-05-13 14:39:50|13254.9|13242.9|13254.9|13242.9|13255.9|13243.9|13254.9|13242.9|1
1652452800000|2022-05-13 14:40:00|13254|13242|13247.4|13235.4|13254|13242|13247.4|13235.4|0
1652452810000|2022-05-13 14:40:10|13250.9|13238.9|13253.7|13241.7|13254.6|13242.6|13250.9|13238.9|1
1652452820000|2022-05-13 14:40:20|13253.4|13241.4|13250.9|13238.9|13253.4|13241.4|13250.9|13238.9|2
1652452830000|2022-05-13 14:40:30|13249.9|13237.9|13250.9|13238.9|13250.9|13238.9|13249.9|13237.9|1
1652452840000|2022-05-13 14:40:40|13253.7|13241.7|13253.4|13241.4|13253.7|13241.7|13253.4|13241.4|0
1652452850000|2022-05-13 14:40:50|13252.1|13240.1|13252.1|13240.1|13252.1|13240.1|13252.1|13240.1|1
1652452860000|2022-05-13 14:41:00|13250.5|13238.5|13252.4|13240.4|13253.4|13241.4|13250.5|13238.5|2
1652452870000|2022-05-13 14:41:10|13253.4|13241.4|13253.4|13241.4|13253.4|13241.4|13252.1|13240.1|0
1652452880000|2022-05-13 14:41:20|||||||||2
1652452890000|2022-05-13 14:41:30|13252.1|13240.1|13250.9|13238.9|13252.1|13240.1|13249.9|13237.9|2
1652452900000|2022-05-13 14:41:40|13249.9|13237.9|13249.9|13237.9|13249.9|13237.9|13249.9|13237.9|0
1652452910000|2022-05-13 14:41:50|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|6
1652452920000|2022-05-13 14:42:00|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|0
1652452930000|2022-05-13 14:42:10|13257.4|13245.4|13263.7|13251.7|13264|13252|13257.4|13245.4|69
1652452940000|2022-05-13 14:42:20|13264|13252|13266.8|13254.8|13266.8|13254.8|13264|13252|1
1652452950000|2022-05-13 14:42:30|13269.9|13257.9|13269.9|13257.9|13270.2|13258.2|13269.9|13257.9|20
1652452960000|2022-05-13 14:42:40|13270.2|13258.2|13279|13267|13279.9|13267.9|13270.2|13258.2|84
1652452970000|2022-05-13 14:42:50|13279.9|13267.9|13279|13267|13279.9|13267.9|13278.7|13266.7|11
1652452980000|2022-05-13 14:43:00|13278.1|13266.1|13279|13267|13279|13267|13277.4|13265.4|10
1652452990000|2022-05-13 14:43:10|13278.7|13266.7|13277.4|13265.4|13278.7|13266.7|13277.4|13265.4|2
1652453000000|2022-05-13 14:43:20|13272.4|13260.4|13271.2|13259.2|13272.4|13260.4|13269.9|13257.9|44
1652453010000|2022-05-13 14:43:30|13269.9|13257.9|13267.4|13255.4|13269.9|13257.9|13267.4|13255.4|4
1652453030000|2022-05-13 14:43:50|||||||||2
1652453040000|2022-05-13 14:44:00|13263.7|13251.7|13263.4|13251.4|13263.7|13251.7|13263.4|13251.4|3
1652453050000|2022-05-13 14:44:10|13261.8|13249.8|13258|13246|13262.1|13250.1|13258|13246|1
1652453060000|2022-05-13 14:44:20|13257.1|13245.1|13257.4|13245.4|13259.6|13247.6|13256.8|13244.8|2
1652453070000|2022-05-13 14:44:30|13258.4|13246.4|13257.1|13245.1|13258.4|13246.4|13257.1|13245.1|1
1652453080000|2022-05-13 14:44:40|13255.9|13243.9|13253.4|13241.4|13255.9|13243.9|13253.4|13241.4|7
1652453090000|2022-05-13 14:44:50|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|4
1652453100000|2022-05-13 14:45:00|13251.8|13239.8|13248.4|13236.4|13251.8|13239.8|13248.4|13236.4|1
1652453110000|2022-05-13 14:45:10|13248.7|13236.7|13248.4|13236.4|13248.7|13236.7|13248.4|13236.4|1
1652453120000|2022-05-13 14:45:20|13242.1|13230.1|13245.9|13233.9|13246.8|13234.8|13239.9|13227.9|21
1652453130000|2022-05-13 14:45:30|13246.5|13234.5|13249.9|13237.9|13249.9|13237.9|13246.5|13234.5|2
1652453140000|2022-05-13 14:45:40|13250.9|13238.9|13248.7|13236.7|13251.2|13239.2|13247.4|13235.4|7
1652453150000|2022-05-13 14:45:50|13247.7|13235.7|13246.2|13234.2|13247.7|13235.7|13245.9|13233.9|0
1652453160000|2022-05-13 14:46:00|13247.1|13235.1|13246.2|13234.2|13247.1|13235.1|13246.2|13234.2|5
1652453170000|2022-05-13 14:46:10|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|8
1652453190000|2022-05-13 14:46:30|13246.8|13234.8|13246.2|13234.2|13246.8|13234.8|13246.2|13234.2|1
1652453200000|2022-05-13 14:46:40|13247.1|13235.1|13245.9|13233.9|13248.4|13236.4|13245.9|13233.9|2
1652453210000|2022-05-13 14:46:50|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|3
1652453220000|2022-05-13 14:47:00|13248.4|13236.4|13249.6|13237.6|13249.6|13237.6|13248.4|13236.4|7
1652453230000|2022-05-13 14:47:10|13248.4|13236.4|13247.1|13235.1|13248.4|13236.4|13246.8|13234.8|2
1652453240000|2022-05-13 14:47:20|13246.8|13234.8|13246.8|13234.8|13248.4|13236.4|13246.8|13234.8|3
1652453250000|2022-05-13 14:47:30|13245.6|13233.6|13245.6|13233.6|13245.9|13233.9|13245.6|13233.6|4
1652453260000|2022-05-13 14:47:40|13244.3|13232.3|13245.6|13233.6|13245.6|13233.6|13244.3|13232.3|4
1652453270000|2022-05-13 14:47:50|13244.6|13232.6|13244.3|13232.3|13245.9|13233.9|13244.3|13232.3|3
1652453280000|2022-05-13 14:48:00|13245.6|13233.6|13245.6|13233.6|13245.6|13233.6|13245.6|13233.6|2
1652453300000|2022-05-13 14:48:20|13244.6|13232.6|13244.3|13232.3|13246.8|13234.8|13244.3|13232.3|5
1652453310000|2022-05-13 14:48:30|13241.8|13229.8|13240.9|13228.9|13241.8|13229.8|13240.9|13228.9|3
1652453320000|2022-05-13 14:48:40|13240.6|13228.6|13235.9|13223.9|13240.6|13228.6|13235.9|13223.9|3
1652453330000|2022-05-13 14:48:50|13234.3|13222.3|13236.2|13224.2|13236.2|13224.2|13233.4|13221.4|8
1652453340000|2022-05-13 14:49:00|13235.9|13223.9|13231.8|13219.8|13235.9|13223.9|13231.8|13219.8|2
1652453350000|2022-05-13 14:49:10|13230.6|13218.6|13229.3|13217.3|13230.6|13218.6|13229.3|13217.3|3
1652453360000|2022-05-13 14:49:20|13228.4|13216.4|13229.6|13217.6|13229.6|13217.6|13228.4|13216.4|2
1652453370000|2022-05-13 14:49:30|13228.4|13216.4|13229.6|13217.6|13229.6|13217.6|13228.4|13216.4|1
1652453380000|2022-05-13 14:49:40|13229.9|13217.9|13230.9|13218.9|13230.9|13218.9|13229.9|13217.9|3
1652453390000|2022-05-13 14:49:50|13229.3|13217.3|13230.6|13218.6|13230.9|13218.9|13229.3|13217.3|4
1652453400000|2022-05-13 14:50:00|13230.9|13218.9|13241.8|13229.8|13241.8|13229.8|13230.9|13218.9|13
1652453410000|2022-05-13 14:50:10|13240.9|13228.9|13240.9|13228.9|13243.1|13231.1|13240.9|13228.9|10
1652453420000|2022-05-13 14:50:20|13240.6|13228.6|13240.9|13228.9|13240.9|13228.9|13240.6|13228.6|1
1652453430000|2022-05-13 14:50:30|13239.6|13227.6|13239.3|13227.3|13239.6|13227.6|13239.3|13227.3|0
1652453440000|2022-05-13 14:50:40|13239|13227|13235.9|13223.9|13239|13227|13235.9|13223.9|2
1652453450000|2022-05-13 14:50:50|13237.4|13225.4|13238.4|13226.4|13238.4|13226.4|13237.4|13225.4|3
1652453460000|2022-05-13 14:51:00|13239.3|13227.3|13235.2|13223.2|13240.2|13228.2|13234.9|13222.9|58
1652453470000|2022-05-13 14:51:10|13234.9|13222.9|13236.5|13224.5|13237.4|13225.4|13232.4|13220.4|1
1652453480000|2022-05-13 14:51:20|13235.6|13223.6|13237.4|13225.4|13237.7|13225.7|13235.6|13223.6|4
1652453490000|2022-05-13 14:51:30|13238.4|13226.4|13242.4|13230.4|13243.4|13231.4|13238.4|13226.4|5
1652453500000|2022-05-13 14:51:40|13242.7|13230.7|13243.7|13231.7|13243.7|13231.7|13242.4|13230.4|0
1652453510000|2022-05-13 14:51:50|13242.7|13230.7|13242.4|13230.4|13243.7|13231.7|13242.4|13230.4|5
1652453520000|2022-05-13 14:52:00|13242.7|13230.7|13244.9|13232.9|13244.9|13232.9|13242.4|13230.4|2
1652453530000|2022-05-13 14:52:10|||||||||4
1652453540000|2022-05-13 14:52:20|13243.7|13231.7|13237.4|13225.4|13243.7|13231.7|13237.4|13225.4|3
1652453560000|2022-05-13 14:52:40|13237.7|13225.7|13237.4|13225.4|13238.7|13226.7|13236.2|13224.2|4
1652453570000|2022-05-13 14:52:50|13238.4|13226.4|13240.9|13228.9|13240.9|13228.9|13238.4|13226.4|42
1652453580000|2022-05-13 14:53:00|13243|13231|13244.6|13232.6|13244.6|13232.6|13243|13231|3
1652453590000|2022-05-13 14:53:10|13247.1|13235.1|13262.4|13250.4|13262.4|13250.4|13247.1|13235.1|9
1652453600000|2022-05-13 14:53:20|13261.2|13249.2|13259.3|13247.3|13261.2|13249.2|13259.3|13247.3|0
1652453610000|2022-05-13 14:53:30|13259.6|13247.6|13256.8|13244.8|13259.6|13247.6|13256.8|13244.8|4
1652453620000|2022-05-13 14:53:40|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|1
1652453630000|2022-05-13 14:53:50|13256.8|13244.8|13259.3|13247.3|13259.6|13247.6|13256.8|13244.8|3
1652453640000|2022-05-13 14:54:00|13260.9|13248.9|13264.6|13252.6|13265.5|13253.5|13260.9|13248.9|6
1652453650000|2022-05-13 14:54:10|13264.3|13252.3|13260.9|13248.9|13264.3|13252.3|13260.9|13248.9|8
1652453660000|2022-05-13 14:54:20|13262.1|13250.1|13261.8|13249.8|13262.1|13250.1|13260.5|13248.5|5
1652453670000|2022-05-13 14:54:30|13260.9|13248.9|13256.8|13244.8|13260.9|13248.9|13256.8|13244.8|8
1652453680000|2022-05-13 14:54:40|||||||||1
1652453690000|2022-05-13 14:54:50|13255.5|13243.5|13256.8|13244.8|13258.4|13246.4|13255.5|13243.5|11
1652453700000|2022-05-13 14:55:00|13257.1|13245.1|13254.3|13242.3|13257.1|13245.1|13254.3|13242.3|13
1652453710000|2022-05-13 14:55:10|13253|13241|13253|13241|13253|13241|13253|13241|1
1652453720000|2022-05-13 14:55:20|13249.3|13237.3|13244.3|13232.3|13249.3|13237.3|13244.3|13232.3|3
1652453730000|2022-05-13 14:55:30|13245.2|13233.2|13253.3|13241.3|13255.2|13243.2|13245.2|13233.2|83
1652453740000|2022-05-13 14:55:40|13256.8|13244.8|13255.5|13243.5|13258|13246|13255.5|13243.5|40
1652453750000|2022-05-13 14:55:50|13255.8|13243.8|13252.7|13240.7|13255.8|13243.8|13252.7|13240.7|1
1652453760000|2022-05-13 14:56:00|13254|13242|13255.2|13243.2|13255.2|13243.2|13252.7|13240.7|1
1652453770000|2022-05-13 14:56:10|13254.9|13242.9|13255.2|13243.2|13256.2|13244.2|13254|13242|3
1652453780000|2022-05-13 14:56:20|13254|13242|13254.9|13242.9|13254.9|13242.9|13252.4|13240.4|3
1652453790000|2022-05-13 14:56:30|13256.5|13244.5|13254.9|13242.9|13256.5|13244.5|13254.9|13242.9|1
1652453800000|2022-05-13 14:56:40|13253.7|13241.7|13251.2|13239.2|13253.7|13241.7|13251.2|13239.2|5
1652453810000|2022-05-13 14:56:50|13250.8|13238.8|13252.1|13240.1|13252.7|13240.7|13250.8|13238.8|12
1652453820000|2022-05-13 14:57:00|13258|13246|13252.1|13240.1|13258|13246|13252.1|13240.1|5
1652453830000|2022-05-13 14:57:10|13253.7|13241.7|13255.5|13243.5|13256.8|13244.8|13253.7|13241.7|1
1652453840000|2022-05-13 14:57:20|||||||||1
1652453850000|2022-05-13 14:57:30|13254.3|13242.3|13256.8|13244.8|13256.8|13244.8|13254.3|13242.3|4
1652453860000|2022-05-13 14:57:40|13257.1|13245.1|13253|13241|13257.1|13245.1|13253|13241|6
1652453870000|2022-05-13 14:57:50|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|2
1652453880000|2022-05-13 14:58:00|13246.8|13234.8|13247.1|13235.1|13247.1|13235.1|13246.5|13234.5|12
1652453890000|2022-05-13 14:58:10|13248|13236|13249.3|13237.3|13252.1|13240.1|13248|13236|6
1652453900000|2022-05-13 14:58:20|13247.1|13235.1|13247.1|13235.1|13247.1|13235.1|13247.1|13235.1|0
1652453910000|2022-05-13 14:58:30|13246.8|13234.8|13246.8|13234.8|13246.8|13234.8|13246.8|13234.8|3
1652453920000|2022-05-13 14:58:40|13245.5|13233.5|13248.7|13236.7|13250.2|13238.2|13245.5|13233.5|7
1652453930000|2022-05-13 14:58:50|13247.4|13235.4|13249.9|13237.9|13249.9|13237.9|13247.4|13235.4|6
1652453940000|2022-05-13 14:59:00|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|6
1652453950000|2022-05-13 14:59:10|13255.8|13243.8|13252.4|13240.4|13257.4|13245.4|13252.4|13240.4|10
1652453960000|2022-05-13 14:59:20|13253.3|13241.3|13250.5|13238.5|13256.8|13244.8|13250.5|13238.5|11
1652453970000|2022-05-13 14:59:30|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|1
1652453980000|2022-05-13 14:59:40|||||||||11
1652453990000|2022-05-13 14:59:50|||||||||1
1652454000000|2022-05-13 15:00:00|13249.9|13237.9|13256.2|13244.2|13256.5|13244.5|13249.3|13237.3|12
1652454010000|2022-05-13 15:00:10|13258|13246|13258|13246|13258|13246|13258|13246|3
1652454020000|2022-05-13 15:00:20|13259.9|13247.9|13262.4|13250.4|13264.3|13252.3|13259.6|13247.6|14
1652454030000|2022-05-13 15:00:30|13262.1|13250.1|13263|13251|13263|13251|13262.1|13250.1|0
1652454040000|2022-05-13 15:00:40|13262.1|13250.1|13260.9|13248.9|13262.1|13250.1|13260.9|13248.9|6
1652454050000|2022-05-13 15:00:50|13261.2|13249.2|13259.6|13247.6|13261.2|13249.2|13259.6|13247.6|2
1652454060000|2022-05-13 15:01:00|13258.7|13246.7|13254.3|13242.3|13258.7|13246.7|13252.1|13240.1|7
1652454070000|2022-05-13 15:01:10|13254.6|13242.6|13253|13241|13254.6|13242.6|13253|13241|1
1652454080000|2022-05-13 15:01:20|13250.5|13238.5|13249.6|13237.6|13250.5|13238.5|13244.6|13232.6|19
1652454090000|2022-05-13 15:01:30|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|2
1652454100000|2022-05-13 15:01:40|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|24
1652454110000|2022-05-13 15:01:50|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|2
1652454120000|2022-05-13 15:02:00|13250.2|13238.2|13252.4|13240.4|13252.4|13240.4|13250.2|13238.2|4
1652454130000|2022-05-13 15:02:10|13252.7|13240.7|13249.3|13237.3|13252.7|13240.7|13248.1|13236.1|10
1652454140000|2022-05-13 15:02:20|13250.6|13238.6|13249.9|13237.9|13250.6|13238.6|13249.9|13237.9|18
1652454150000|2022-05-13 15:02:30|13247.4|13235.4|13247.4|13235.4|13247.4|13235.4|13247.4|13235.4|5
1652454160000|2022-05-13 15:02:40|||||||||1
1652454170000|2022-05-13 15:02:50|13244.9|13232.9|13244.9|13232.9|13244.9|13232.9|13244.9|13232.9|7
1652454180000|2022-05-13 15:03:00|13247.4|13235.4|13247.4|13235.4|13247.4|13235.4|13247.4|13235.4|11
1652454210000|2022-05-13 15:03:30|||||||||2
1652454220000|2022-05-13 15:03:40|13246.5|13234.5|13242.4|13230.4|13246.5|13234.5|13242.4|13230.4|8
1652454230000|2022-05-13 15:03:50|13239.9|13227.9|13240.3|13228.3|13240.3|13228.3|13239.9|13227.9|7
1652454240000|2022-05-13 15:04:00|13239.9|13227.9|13239.9|13227.9|13240.3|13228.3|13239.9|13227.9|4
1652454250000|2022-05-13 15:04:10|13240.3|13228.3|13239.9|13227.9|13244|13232|13239.9|13227.9|28
1652454260000|2022-05-13 15:04:20|13232.8|13220.8|13231.5|13219.5|13232.8|13220.8|13230.6|13218.6|9
1652454270000|2022-05-13 15:04:30|13228.4|13216.4|13230.6|13218.6|13232.1|13220.1|13228.4|13216.4|32
1652454280000|2022-05-13 15:04:40|||||||||6
1652454290000|2022-05-13 15:04:50|13227.1|13215.1|13227.1|13215.1|13228.4|13216.4|13227.1|13215.1|7
1652454300000|2022-05-13 15:05:00|13226.2|13214.2|13226.8|13214.8|13227.1|13215.1|13225.9|13213.9|6
1652454310000|2022-05-13 15:05:10|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|1
1652454320000|2022-05-13 15:05:20|||||||||2
1652454330000|2022-05-13 15:05:30|13228.1|13216.1|13230.9|13218.9|13230.9|13218.9|13228.1|13216.1|7
1652454340000|2022-05-13 15:05:40|13231.2|13219.2|13225.9|13213.9|13231.8|13219.8|13225.9|13213.9|17
1652454350000|2022-05-13 15:05:50|13229.6|13217.6|13230|13218|13230|13218|13229.6|13217.6|5
1652454360000|2022-05-13 15:06:00|13228.7|13216.7|13220.6|13208.6|13228.7|13216.7|13220.6|13208.6|5
1652454370000|2022-05-13 15:06:10|||||||||2
1652454380000|2022-05-13 15:06:20|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|7
1652454390000|2022-05-13 15:06:30|13223.1|13211.1|13220.6|13208.6|13223.1|13211.1|13217.5|13205.5|8
1652454400000|2022-05-13 15:06:40|13220.9|13208.9|13222.1|13210.1|13222.1|13210.1|13220.9|13208.9|3
1652454410000|2022-05-13 15:06:50|13224|13212|13224.6|13212.6|13226.2|13214.2|13224|13212|9
1652454420000|2022-05-13 15:07:00|13224.3|13212.3|13220.9|13208.9|13224.3|13212.3|13220.9|13208.9|7
1652454430000|2022-05-13 15:07:10|||||||||2
1652454440000|2022-05-13 15:07:20|||||||||1
1652454450000|2022-05-13 15:07:30|13221.8|13209.8|13221.8|13209.8|13221.8|13209.8|13221.8|13209.8|1
1652454460000|2022-05-13 15:07:40|||||||||4
1652454480000|2022-05-13 15:08:00|13220.9|13208.9|13222.5|13210.5|13227.1|13215.1|13220.9|13208.9|4
1652454490000|2022-05-13 15:08:10|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13221.2|13209.2|5
1652454500000|2022-05-13 15:08:20|13221.2|13209.2|13222.1|13210.1|13222.1|13210.1|13221.2|13209.2|0
1652454510000|2022-05-13 15:08:30|13221.2|13209.2|13222.1|13210.1|13222.1|13210.1|13221.2|13209.2|4
1652454520000|2022-05-13 15:08:40|||||||||2
1652454530000|2022-05-13 15:08:50|13223.4|13211.4|13222.5|13210.5|13223.4|13211.4|13222.1|13210.1|6
1652454540000|2022-05-13 15:09:00|13222.8|13210.8|13222.1|13210.1|13222.8|13210.8|13222.1|13210.1|3
1652454550000|2022-05-13 15:09:10|||||||||1
1652454560000|2022-05-13 15:09:20|13221.2|13209.2|13221.2|13209.2|13221.2|13209.2|13221.2|13209.2|3
1652454580000|2022-05-13 15:09:40|||||||||6
1652454590000|2022-05-13 15:09:50|13217.1|13205.1|13210|13198|13217.1|13205.1|13210|13198|98
1652454600000|2022-05-13 15:10:00|13209.3|13197.3|13212.2|13200.2|13212.2|13200.2|13207.2|13195.2|22
1652454610000|2022-05-13 15:10:10|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|13212.2|13200.2|7
1652454630000|2022-05-13 15:10:30|13214.3|13202.3|13214|13202|13218.4|13206.4|13213.1|13201.1|9
1652454640000|2022-05-13 15:10:40|13214.4|13202.4|13214|13202|13214.4|13202.4|13214|13202|6
1652454650000|2022-05-13 15:10:50|13213.1|13201.1|13214|13202|13214|13202|13213.1|13201.1|1
1652454670000|2022-05-13 15:11:10|13215|13203|13224.4|13212.4|13225.3|13213.3|13215|13203|8
1652454680000|2022-05-13 15:11:20|13222.8|13210.8|13221.5|13209.5|13223.7|13211.7|13221.5|13209.5|2
1652454690000|2022-05-13 15:11:30|13220.6|13208.6|13220.3|13208.3|13220.6|13208.6|13220.3|13208.3|1
1652454700000|2022-05-13 15:11:40|13220.6|13208.6|13224.4|13212.4|13224.4|13212.4|13220.6|13208.6|6
1652454710000|2022-05-13 15:11:50|13225.3|13213.3|13221.9|13209.9|13225.3|13213.3|13221.9|13209.9|4
1652454720000|2022-05-13 15:12:00|13222.8|13210.8|13220.6|13208.6|13223.7|13211.7|13217.8|13205.8|55
1652454730000|2022-05-13 15:12:10|13221.6|13209.6|13220.6|13208.6|13221.6|13209.6|13219.7|13207.7|34
1652454740000|2022-05-13 15:12:20|||||||||4
1652454750000|2022-05-13 15:12:30|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|1
1652454760000|2022-05-13 15:12:40|13224.1|13212.1|13222.5|13210.5|13224.1|13212.1|13222.5|13210.5|11
1652454770000|2022-05-13 15:12:50|13223.4|13211.4|13219.7|13207.7|13223.4|13211.4|13219.7|13207.7|30
1652454780000|2022-05-13 15:13:00|||||||||1
1652454810000|2022-05-13 15:13:30|13215.9|13203.9|13212.5|13200.5|13215.9|13203.9|13212.5|13200.5|16
1652454820000|2022-05-13 15:13:40|13213.4|13201.4|13215.9|13203.9|13216.2|13204.2|13212.5|13200.5|2
1652454830000|2022-05-13 15:13:50|||||||||2
1652454840000|2022-05-13 15:14:00|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|1
1652454850000|2022-05-13 15:14:10|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|6
1652454860000|2022-05-13 15:14:20|13214.4|13202.4|13219.7|13207.7|13220.9|13208.9|13214.4|13202.4|45
1652454870000|2022-05-13 15:14:30|13219.4|13207.4|13219.4|13207.4|13219.4|13207.4|13219.4|13207.4|0
1652454880000|2022-05-13 15:14:40|13218.4|13206.4|13218.4|13206.4|13218.4|13206.4|13218.1|13206.1|1
1652454890000|2022-05-13 15:14:50|13218.1|13206.1|13218.1|13206.1|13218.4|13206.4|13218.1|13206.1|0
1652454900000|2022-05-13 15:15:00|13216.9|13204.9|13216.9|13204.9|13216.9|13204.9|13216.9|13204.9|1
1652454910000|2022-05-13 15:15:10|13215.9|13203.9|13212.2|13200.2|13215.9|13203.9|13212.2|13200.2|3
1652454920000|2022-05-13 15:15:20|13211.9|13199.9|13210|13198|13211.9|13199.9|13208.1|13196.1|26
1652454930000|2022-05-13 15:15:30|13211.9|13199.9|13211.2|13199.2|13213.7|13201.7|13211.2|13199.2|7
1652454940000|2022-05-13 15:15:40|13213.7|13201.7|13213.7|13201.7|13214.1|13202.1|13213.4|13201.4|11
1652454950000|2022-05-13 15:15:50|13214.1|13202.1|13216.2|13204.2|13216.2|13204.2|13214.1|13202.1|1
1652454960000|2022-05-13 15:16:00|13216.6|13204.6|13220.3|13208.3|13221.6|13209.6|13216.6|13204.6|3
1652454970000|2022-05-13 15:16:10|13221.2|13209.2|13220.3|13208.3|13221.9|13209.9|13220.3|13208.3|1
1652454980000|2022-05-13 15:16:20|13219.4|13207.4|13215.3|13203.3|13219.4|13207.4|13215.3|13203.3|1
1652454990000|2022-05-13 15:16:30|13217.2|13205.2|13217.2|13205.2|13218.1|13206.1|13217.2|13205.2|5
1652455000000|2022-05-13 15:16:40|13218.1|13206.1|13219.4|13207.4|13220.6|13208.6|13218.1|13206.1|4
1652455010000|2022-05-13 15:16:50|||||||||1
1652455020000|2022-05-13 15:17:00|13222.8|13210.8|13223.1|13211.1|13223.1|13211.1|13222.8|13210.8|4
1652455030000|2022-05-13 15:17:10|||||||||1
1652455040000|2022-05-13 15:17:20|13225.3|13213.3|13225.6|13213.6|13225.6|13213.6|13225.3|13213.3|2
1652455050000|2022-05-13 15:17:30|13224.7|13212.7|13223.7|13211.7|13224.7|13212.7|13223.7|13211.7|26
1652455060000|2022-05-13 15:17:40|13224.7|13212.7|13223.7|13211.7|13224.7|13212.7|13223.4|13211.4|1
1652455070000|2022-05-13 15:17:50|13223.4|13211.4|13222.2|13210.2|13223.4|13211.4|13222.2|13210.2|0
1652455080000|2022-05-13 15:18:00|13223.1|13211.1|13225.9|13213.9|13225.9|13213.9|13223.1|13211.1|7
1652455090000|2022-05-13 15:18:10|||||||||4
1652455110000|2022-05-13 15:18:30|13226.9|13214.9|13226.9|13214.9|13226.9|13214.9|13226.9|13214.9|1
1652455120000|2022-05-13 15:18:40|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|2
1652455130000|2022-05-13 15:18:50|13230|13218|13230.9|13218.9|13230.9|13218.9|13230|13218|0
1652455140000|2022-05-13 15:19:00|13233.4|13221.4|13236.2|13224.2|13241.2|13229.2|13233.4|13221.4|8
1652455150000|2022-05-13 15:19:10|13239.4|13227.4|13238.1|13226.1|13239.7|13227.7|13238.1|13226.1|5
1652455160000|2022-05-13 15:19:20|13237.2|13225.2|13240.9|13228.9|13240.9|13228.9|13237.2|13225.2|2
1652455170000|2022-05-13 15:19:30|13240.6|13228.6|13246.2|13234.2|13246.2|13234.2|13240.6|13228.6|8
1652455180000|2022-05-13 15:19:40|13245.9|13233.9|13247.2|13235.2|13247.2|13235.2|13245.9|13233.9|8
1652455190000|2022-05-13 15:19:50|13247.5|13235.5|13248.4|13236.4|13248.4|13236.4|13247.5|13235.5|3
1652455200000|2022-05-13 15:20:00|13250.6|13238.6|13248.1|13236.1|13250.6|13238.6|13247.2|13235.2|1
1652455210000|2022-05-13 15:20:10|13247.8|13235.8|13248.1|13236.1|13250.3|13238.3|13247.8|13235.8|41
1652455220000|2022-05-13 15:20:20|13249|13237|13254.3|13242.3|13254.3|13242.3|13249|13237|39
1652455230000|2022-05-13 15:20:30|13254.7|13242.7|13250.9|13238.9|13254.7|13242.7|13249.7|13237.7|14
1652455240000|2022-05-13 15:20:40|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|4
1652455250000|2022-05-13 15:20:50|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|1
1652455260000|2022-05-13 15:21:00|13248.1|13236.1|13249.7|13237.7|13250|13238|13248.1|13236.1|5
1652455270000|2022-05-13 15:21:10|||||||||2
1652455280000|2022-05-13 15:21:20|13248.1|13236.1|13247.2|13235.2|13248.1|13236.1|13247.2|13235.2|1
1652455290000|2022-05-13 15:21:30|13245.6|13233.6|13242.2|13230.2|13245.6|13233.6|13242.2|13230.2|11
1652455300000|2022-05-13 15:21:40|||||||||1
1652455310000|2022-05-13 15:21:50|||||||||1
1652455320000|2022-05-13 15:22:00|13248.4|13236.4|13245.9|13233.9|13248.4|13236.4|13245.9|13233.9|5
1652455330000|2022-05-13 15:22:10|13248.1|13236.1|13254.3|13242.3|13254.3|13242.3|13248.1|13236.1|14
1652455340000|2022-05-13 15:22:20|13254.7|13242.7|13258.7|13246.7|13261.8|13249.8|13254.7|13242.7|45
1652455350000|2022-05-13 15:22:30|13257.5|13245.5|13254|13242|13257.5|13245.5|13254|13242|1
1652455360000|2022-05-13 15:22:40|13253.7|13241.7|13251.5|13239.5|13253.7|13241.7|13251.5|13239.5|6
1652455370000|2022-05-13 15:22:50|13250|13238|13251.2|13239.2|13251.2|13239.2|13250|13238|4
1652455380000|2022-05-13 15:23:00|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|14
1652455390000|2022-05-13 15:23:10|13254.3|13242.3|13258.1|13246.1|13258.4|13246.4|13253.4|13241.4|8
1652455400000|2022-05-13 15:23:20|13257.1|13245.1|13262.1|13250.1|13262.1|13250.1|13257.1|13245.1|6
1652455410000|2022-05-13 15:23:30|13261.2|13249.2|13259.3|13247.3|13261.2|13249.2|13259.3|13247.3|7
1652455420000|2022-05-13 15:23:40|||||||||4
1652455430000|2022-05-13 15:23:50|13261.8|13249.8|13255.6|13243.6|13261.8|13249.8|13255.6|13243.6|7
1652455440000|2022-05-13 15:24:00|13254.6|13242.6|13260.9|13248.9|13260.9|13248.9|13254.3|13242.3|0
1652455450000|2022-05-13 15:24:10|13258.4|13246.4|13258.4|13246.4|13258.4|13246.4|13258.1|13246.1|8
1652455460000|2022-05-13 15:24:20|13263.1|13251.1|13265.9|13253.9|13265.9|13253.9|13263.1|13251.1|12
1652455470000|2022-05-13 15:24:30|13266.2|13254.2|13268.1|13256.1|13270.9|13258.9|13266.2|13254.2|6
1652455480000|2022-05-13 15:24:40|13265.6|13253.6|13258.7|13246.7|13265.6|13253.6|13258.7|13246.7|12
1652455490000|2022-05-13 15:24:50|13260.6|13248.6|13258.1|13246.1|13260.6|13248.6|13258.1|13246.1|2
1652455500000|2022-05-13 15:25:00|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|2
1652455510000|2022-05-13 15:25:10|13258.4|13246.4|13258.1|13246.1|13258.4|13246.4|13257.1|13245.1|2
1652455520000|2022-05-13 15:25:20|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|1
1652455530000|2022-05-13 15:25:30|||||||||2
1652455540000|2022-05-13 15:25:40|||||||||1
1652455550000|2022-05-13 15:25:50|13255.9|13243.9|13255.6|13243.6|13255.9|13243.9|13254.3|13242.3|5
1652455560000|2022-05-13 15:26:00|13254.3|13242.3|13254.3|13242.3|13255.6|13243.6|13254.3|13242.3|2
1652455570000|2022-05-13 15:26:10|||||||||2
1652455580000|2022-05-13 15:26:20|13253.1|13241.1|13253.1|13241.1|13254.3|13242.3|13253.1|13241.1|8
1652455590000|2022-05-13 15:26:30|13252.1|13240.1|13250.9|13238.9|13252.1|13240.1|13250.9|13238.9|1
1652455600000|2022-05-13 15:26:40|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|1
1652455610000|2022-05-13 15:26:50|13253.4|13241.4|13253.1|13241.1|13253.4|13241.4|13253.1|13241.1|1
1652455620000|2022-05-13 15:27:00|13255.6|13243.6|13255.6|13243.6|13255.9|13243.9|13255.6|13243.6|3
1652455630000|2022-05-13 15:27:10|13254|13242|13255.6|13243.6|13255.6|13243.6|13251.8|13239.8|1
1652455640000|2022-05-13 15:27:20|||||||||2
1652455650000|2022-05-13 15:27:30|13254.3|13242.3|13251.8|13239.8|13254.3|13242.3|13251.8|13239.8|7
1652455660000|2022-05-13 15:27:40|13252.8|13240.8|13250.9|13238.9|13252.8|13240.8|13249.9|13237.9|49
1652455670000|2022-05-13 15:27:50|13250.6|13238.6|13250|13238|13251.5|13239.5|13249|13237|0
1652455680000|2022-05-13 15:28:00|13250.3|13238.3|13252.5|13240.5|13252.5|13240.5|13250.3|13238.3|0
1652455690000|2022-05-13 15:28:10|||||||||3
1652455710000|2022-05-13 15:28:30|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|0
1652455720000|2022-05-13 15:28:40|13251.2|13239.2|13249.3|13237.3|13251.2|13239.2|13249.3|13237.3|69
1652455740000|2022-05-13 15:29:00|13249.6|13237.6|13251.2|13239.2|13252.1|13240.1|13249.6|13237.6|5
1652455750000|2022-05-13 15:29:10|13252.1|13240.1|13253.1|13241.1|13253.1|13241.1|13250.9|13238.9|6
1652455760000|2022-05-13 15:29:20|||||||||5
1652455780000|2022-05-13 15:29:40|||||||||2
1652455790000|2022-05-13 15:29:50|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|0
1652455800000|2022-05-13 15:30:00|13250.6|13238.6|13247.2|13235.2|13250.6|13238.6|13247.2|13235.2|7
1652455810000|2022-05-13 15:30:10|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|3
1652455830000|2022-05-13 15:30:30|||||||||4
1652455840000|2022-05-13 15:30:40|13246.8|13234.8|13248.1|13236.1|13249.3|13237.3|13246.8|13234.8|10
1652455850000|2022-05-13 15:30:50|13252.2|13240.2|13251.2|13239.2|13252.2|13240.2|13251.2|13239.2|2
1652455860000|2022-05-13 15:31:00|13252.2|13240.2|13250.9|13238.9|13252.2|13240.2|13250|13238|1
1652455870000|2022-05-13 15:31:10|13252.2|13240.2|13251.2|13239.2|13252.2|13240.2|13251.2|13239.2|6
1652455880000|2022-05-13 15:31:20|13250.9|13238.9|13249.4|13237.4|13252.5|13240.5|13249.4|13237.4|14
1652455890000|2022-05-13 15:31:30|13250.6|13238.6|13248.7|13236.7|13252.5|13240.5|13248.7|13236.7|14
1652455900000|2022-05-13 15:31:40|||||||||10
1652455910000|2022-05-13 15:31:50|13249.7|13237.7|13250|13238|13250|13238|13249.7|13237.7|0
1652455920000|2022-05-13 15:32:00|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|2
1652455930000|2022-05-13 15:32:10|||||||||2
1652455940000|2022-05-13 15:32:20|13251.5|13239.5|13251.2|13239.2|13251.5|13239.5|13251.2|13239.2|0
1652455950000|2022-05-13 15:32:30|||||||||1
1652455960000|2022-05-13 15:32:40|||||||||1
1652455970000|2022-05-13 15:32:50|13255.3|13243.3|13254|13242|13256.5|13244.5|13253.7|13241.7|21
1652455980000|2022-05-13 15:33:00|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|1
1652455990000|2022-05-13 15:33:10|13252.8|13240.8|13255|13243|13255|13243|13252.8|13240.8|3
1652456000000|2022-05-13 15:33:20|||||||||1
1652456010000|2022-05-13 15:33:30|13254.7|13242.7|13250|13238|13254.7|13242.7|13250|13238|4
1652456020000|2022-05-13 15:33:40|||||||||1
1652456030000|2022-05-13 15:33:50|||||||||1
1652456040000|2022-05-13 15:34:00|13250.9|13238.9|13251.2|13239.2|13251.2|13239.2|13250.9|13238.9|1
1652456050000|2022-05-13 15:34:10|13252.5|13240.5|13253.1|13241.1|13253.1|13241.1|13251.2|13239.2|13
1652456080000|2022-05-13 15:34:40|13253.4|13241.4|13250.9|13238.9|13253.4|13241.4|13250.9|13238.9|6
1652456090000|2022-05-13 15:34:50|13251.8|13239.8|13246.8|13234.8|13251.8|13239.8|13246.8|13234.8|20
1652456100000|2022-05-13 15:35:00|13244.3|13232.3|13244.3|13232.3|13244.3|13232.3|13244.3|13232.3|4
1652456110000|2022-05-13 15:35:10|13249.3|13237.3|13246.2|13234.2|13249.3|13237.3|13246.2|13234.2|2
1652456120000|2022-05-13 15:35:20|13247.2|13235.2|13249.3|13237.3|13249.3|13237.3|13247.2|13235.2|1
1652456130000|2022-05-13 15:35:30|13250.6|13238.6|13250.6|13238.6|13251.8|13239.8|13250.6|13238.6|0
1652456140000|2022-05-13 15:35:40|13249.3|13237.3|13250.6|13238.6|13251.5|13239.5|13249.3|13237.3|6
1652456150000|2022-05-13 15:35:50|13248.4|13236.4|13250.6|13238.6|13250.9|13238.9|13248.4|13236.4|0
1652456160000|2022-05-13 15:36:00|13249.7|13237.7|13248.4|13236.4|13249.7|13237.7|13248.4|13236.4|2
1652456170000|2022-05-13 15:36:10|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|3
1652456180000|2022-05-13 15:36:20|13248.4|13236.4|13247.2|13235.2|13248.4|13236.4|13247.2|13235.2|0
1652456190000|2022-05-13 15:36:30|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|3
1652456200000|2022-05-13 15:36:40|13251.8|13239.8|13252.2|13240.2|13252.2|13240.2|13251.8|13239.8|1
1652456210000|2022-05-13 15:36:50|13254.3|13242.3|13252.5|13240.5|13254.3|13242.3|13252.5|13240.5|2
1652456220000|2022-05-13 15:37:00|13252.2|13240.2|13252.2|13240.2|13252.2|13240.2|13252.2|13240.2|1
1652456230000|2022-05-13 15:37:10|13253.1|13241.1|13249.3|13237.3|13253.1|13241.1|13249.3|13237.3|4
1652456250000|2022-05-13 15:37:30|||||||||2
1652456260000|2022-05-13 15:37:40|||||||||1
1652456270000|2022-05-13 15:37:50|13250.9|13238.9|13253.4|13241.4|13257.2|13245.2|13250.9|13238.9|5
1652456280000|2022-05-13 15:38:00|13255.6|13243.6|13256.8|13244.8|13256.8|13244.8|13255.6|13243.6|1
1652456290000|2022-05-13 15:38:10|||||||||1
1652456300000|2022-05-13 15:38:20|13258.1|13246.1|13258.4|13246.4|13259|13247|13256.2|13244.2|4
1652456310000|2022-05-13 15:38:30|13257.2|13245.2|13258.1|13246.1|13258.4|13246.4|13257.2|13245.2|0
1652456320000|2022-05-13 15:38:40|13256.2|13244.2|13255.9|13243.9|13256.2|13244.2|13255.9|13243.9|5
1652456330000|2022-05-13 15:38:50|13257.8|13245.8|13257.8|13245.8|13257.8|13245.8|13257.8|13245.8|33
1652456340000|2022-05-13 15:39:00|13257.5|13245.5|13257.2|13245.2|13260.3|13248.3|13256.8|13244.8|13
1652456350000|2022-05-13 15:39:10|13256.2|13244.2|13256.5|13244.5|13258.1|13246.1|13256.2|13244.2|26
1652456360000|2022-05-13 15:39:20|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|2
1652456380000|2022-05-13 15:39:40|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|1
1652456390000|2022-05-13 15:39:50|13254|13242|13254|13242|13254|13242|13254|13242|12
1652456400000|2022-05-13 15:40:00|13253.7|13241.7|13250.3|13238.3|13253.7|13241.7|13246.2|13234.2|5
1652456410000|2022-05-13 15:40:10|||||||||5
1652456430000|2022-05-13 15:40:30|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|0
1652456440000|2022-05-13 15:40:40|13251.8|13239.8|13257.2|13245.2|13258.1|13246.1|13251.8|13239.8|20
1652456450000|2022-05-13 15:40:50|13258.1|13246.1|13260|13248|13260.3|13248.3|13258.1|13246.1|4
1652456460000|2022-05-13 15:41:00|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|1
1652456470000|2022-05-13 15:41:10|13261.8|13249.8|13269|13257|13269|13257|13261.8|13249.8|6
1652456480000|2022-05-13 15:41:20|13268.1|13256.1|13270|13258|13270|13258|13267.8|13255.8|1
1652456490000|2022-05-13 15:41:30|13270.3|13258.3|13270|13258|13270.3|13258.3|13270|13258|0
1652456500000|2022-05-13 15:41:40|13269|13257|13270|13258|13270|13258|13269|13257|4
1652456510000|2022-05-13 15:41:50|||||||||4
1652456520000|2022-05-13 15:42:00|13265.3|13253.3|13262.8|13250.8|13265.3|13253.3|13262.8|13250.8|5
1652456530000|2022-05-13 15:42:10|13264|13252|13264|13252|13264|13252|13263.1|13251.1|1
1652456540000|2022-05-13 15:42:20|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264|13252|2
1652456550000|2022-05-13 15:42:30|13265.3|13253.3|13265.3|13253.3|13265.3|13253.3|13265.3|13253.3|1
1652456560000|2022-05-13 15:42:40|13266.5|13254.5|13267.8|13255.8|13267.8|13255.8|13265.6|13253.6|4
1652456570000|2022-05-13 15:42:50|13267.5|13255.5|13267.5|13255.5|13268.7|13256.7|13267.5|13255.5|0
1652456580000|2022-05-13 15:43:00|13266.2|13254.2|13267.5|13255.5|13267.5|13255.5|13266.2|13254.2|6
1652456590000|2022-05-13 15:43:10|||||||||9
1652456600000|2022-05-13 15:43:20|13268.7|13256.7|13270|13258|13270|13258|13268.7|13256.7|10
1652456610000|2022-05-13 15:43:30|13270.3|13258.3|13274|13262|13274|13262|13270|13258|6
1652456620000|2022-05-13 15:43:40|13276.2|13264.2|13277.5|13265.5|13277.5|13265.5|13276.2|13264.2|5
1652456630000|2022-05-13 15:43:50|13276.2|13264.2|13277.5|13265.5|13277.5|13265.5|13276.2|13264.2|0
1652456640000|2022-05-13 15:44:00|13283.7|13271.7|13286.2|13274.2|13286.2|13274.2|13283.7|13271.7|25
1652456650000|2022-05-13 15:44:10|13283.1|13271.1|13292.1|13280.1|13294.6|13282.6|13283.1|13271.1|31
1652456660000|2022-05-13 15:44:20|13293.1|13281.1|13290.6|13278.6|13293.1|13281.1|13290.6|13278.6|58
1652456670000|2022-05-13 15:44:30|13288.1|13276.1|13285.6|13273.6|13288.1|13276.1|13285.6|13273.6|6
1652456680000|2022-05-13 15:44:40|13283.1|13271.1|13284.3|13272.3|13285.6|13273.6|13283.1|13271.1|13
1652456690000|2022-05-13 15:44:50|13285.3|13273.3|13283.1|13271.1|13285.6|13273.6|13283.1|13271.1|1
1652456710000|2022-05-13 15:45:10|13280.9|13268.9|13285.9|13273.9|13285.9|13273.9|13280.9|13268.9|84
1652456720000|2022-05-13 15:45:20|13286.8|13274.8|13286.8|13274.8|13288.7|13276.7|13286.8|13274.8|2
1652456730000|2022-05-13 15:45:30|13288.4|13276.4|13287.5|13275.5|13288.4|13276.4|13286.8|13274.8|4
1652456740000|2022-05-13 15:45:40|13285.6|13273.6|13285.6|13273.6|13285.9|13273.9|13285.6|13273.6|0
1652456750000|2022-05-13 15:45:50|13284.9|13272.9|13281.8|13269.8|13284.9|13272.9|13281.8|13269.8|2
1652456770000|2022-05-13 15:46:10|||||||||1
1652456780000|2022-05-13 15:46:20|13277.8|13265.8|13278.1|13266.1|13278.1|13266.1|13277.8|13265.8|4
1652456790000|2022-05-13 15:46:30|13275.6|13263.6|13275.6|13263.6|13275.6|13263.6|13275.6|13263.6|2
1652456800000|2022-05-13 15:46:40|13278.4|13266.4|13278.4|13266.4|13278.7|13266.7|13278.4|13266.4|43
1652456810000|2022-05-13 15:46:50|13278.7|13266.7|13280.6|13268.6|13280.6|13268.6|13278.7|13266.7|0
1652456830000|2022-05-13 15:47:10|13280.2|13268.2|13279.6|13267.6|13280.2|13268.2|13279.3|13267.3|0
1652456840000|2022-05-13 15:47:20|13276.2|13264.2|13279.3|13267.3|13280.6|13268.6|13276.2|13264.2|10
1652456850000|2022-05-13 15:47:30|||||||||3
1652456860000|2022-05-13 15:47:40|||||||||2
1652456870000|2022-05-13 15:47:50|13274.9|13262.9|13278.7|13266.7|13279.9|13267.9|13274.9|13262.9|6
1652456880000|2022-05-13 15:48:00|13281.5|13269.5|13282.4|13270.4|13282.4|13270.4|13281.5|13269.5|1
1652456890000|2022-05-13 15:48:10|13283.4|13271.4|13284.9|13272.9|13284.9|13272.9|13283.4|13271.4|16
1652456900000|2022-05-13 15:48:20|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|2
1652456910000|2022-05-13 15:48:30|13284.6|13272.6|13284.9|13272.9|13284.9|13272.9|13283.7|13271.7|1
1652456920000|2022-05-13 15:48:40|13287.4|13275.4|13286.8|13274.8|13287.5|13275.5|13286.8|13274.8|12
1652456930000|2022-05-13 15:48:50|13286.5|13274.5|13283.1|13271.1|13286.5|13274.5|13283.1|13271.1|3
1652456940000|2022-05-13 15:49:00|||||||||1
1652456950000|2022-05-13 15:49:10|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|13284.3|13272.3|13
1652456960000|2022-05-13 15:49:20|13283.4|13271.4|13283.7|13271.7|13283.7|13271.7|13282.4|13270.4|3
1652456970000|2022-05-13 15:49:30|13282.8|13270.8|13281.2|13269.2|13282.8|13270.8|13279.9|13267.9|8
1652456980000|2022-05-13 15:49:40|||||||||1
1652456990000|2022-05-13 15:49:50|13281.5|13269.5|13279.3|13267.3|13282.4|13270.4|13279.3|13267.3|16
1652457000000|2022-05-13 15:50:00|13280.6|13268.6|13279.3|13267.3|13280.6|13268.6|13278.4|13266.4|0
1652457010000|2022-05-13 15:50:10|13278.4|13266.4|13278.1|13266.1|13279.3|13267.3|13278.1|13266.1|8
1652457020000|2022-05-13 15:50:20|13275.6|13263.6|13275.6|13263.6|13275.6|13263.6|13275.6|13263.6|5
1652457030000|2022-05-13 15:50:30|13273.1|13261.1|13273.1|13261.1|13274.6|13262.6|13273.1|13261.1|10
1652457040000|2022-05-13 15:50:40|13274.3|13262.3|13271.8|13259.8|13274.3|13262.3|13270.6|13258.6|3
1652457050000|2022-05-13 15:50:50|13270.9|13258.9|13269.3|13257.3|13271.8|13259.8|13269.3|13257.3|5
1652457060000|2022-05-13 15:51:00|13268.4|13256.4|13274.3|13262.3|13274.3|13262.3|13268.4|13256.4|0
1652457070000|2022-05-13 15:51:10|13274.7|13262.7|13271.2|13259.2|13274.7|13262.7|13270|13258|14
1652457080000|2022-05-13 15:51:20|13271.5|13259.5|13272.5|13260.5|13275|13263|13271.5|13259.5|5
1652457090000|2022-05-13 15:51:30|13271.5|13259.5|13272.5|13260.5|13272.5|13260.5|13271.2|13259.2|4
1652457100000|2022-05-13 15:51:40|13271.5|13259.5|13272.8|13260.8|13272.8|13260.8|13271.5|13259.5|3
1652457110000|2022-05-13 15:51:50|13271.5|13259.5|13267.8|13255.8|13271.5|13259.5|13266.9|13254.9|5
1652457120000|2022-05-13 15:52:00|13268.4|13256.4|13270.6|13258.6|13270.6|13258.6|13268.4|13256.4|35
1652457130000|2022-05-13 15:52:10|13271.5|13259.5|13274.3|13262.3|13274.3|13262.3|13271.5|13259.5|0
1652457140000|2022-05-13 15:52:20|13273.1|13261.1|13269.3|13257.3|13273.1|13261.1|13269.3|13257.3|5
1652457150000|2022-05-13 15:52:30|13268.1|13256.1|13266.8|13254.8|13268.1|13256.1|13265.9|13253.9|3
1652457160000|2022-05-13 15:52:40|13267.2|13255.2|13263.7|13251.7|13267.2|13255.2|13261.8|13249.8|13
1652457170000|2022-05-13 15:52:50|13264|13252|13263.7|13251.7|13264|13252|13263.1|13251.1|1
1652457190000|2022-05-13 15:53:10|||||||||1
1652457200000|2022-05-13 15:53:20|13260.3|13248.3|13261.5|13249.5|13261.5|13249.5|13259|13247|2
1652457210000|2022-05-13 15:53:30|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|0
1652457220000|2022-05-13 15:53:40|13258.7|13246.7|13256.5|13244.5|13258.7|13246.7|13256.5|13244.5|2
1652457230000|2022-05-13 15:53:50|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|2
1652457240000|2022-05-13 15:54:00|||||||||5
1652457250000|2022-05-13 15:54:10|||||||||1
1652457280000|2022-05-13 15:54:40|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|5
1652457290000|2022-05-13 15:54:50|13255|13243|13252.5|13240.5|13255|13243|13252.5|13240.5|3
1652457300000|2022-05-13 15:55:00|13251.2|13239.2|13248.7|13236.7|13251.2|13239.2|13248.7|13236.7|2
1652457310000|2022-05-13 15:55:10|13251.2|13239.2|13248.7|13236.7|13251.2|13239.2|13248.7|13236.7|2
1652457320000|2022-05-13 15:55:20|13249.6|13237.6|13248.7|13236.7|13251.2|13239.2|13248.4|13236.4|4
1652457330000|2022-05-13 15:55:30|13247.8|13235.8|13246.2|13234.2|13251.2|13239.2|13245.3|13233.3|10
1652457340000|2022-05-13 15:55:40|13246.8|13234.8|13247.5|13235.5|13248.7|13236.7|13246.2|13234.2|1
1652457350000|2022-05-13 15:55:50|13245|13233|13245|13233|13245.3|13233.3|13244|13232|5
1652457360000|2022-05-13 15:56:00|||||||||2
1652457370000|2022-05-13 15:56:10|||||||||1
1652457380000|2022-05-13 15:56:20|||||||||2
1652457400000|2022-05-13 15:56:40|13245.3|13233.3|13246.2|13234.2|13246.2|13234.2|13245.3|13233.3|4
1652457420000|2022-05-13 15:57:00|||||||||5
1652457430000|2022-05-13 15:57:10|||||||||1
1652457440000|2022-05-13 15:57:20|13245|13233|13245|13233|13246.2|13234.2|13245|13233|1
1652457450000|2022-05-13 15:57:30|13244.3|13232.3|13243.7|13231.7|13244.3|13232.3|13243.7|13231.7|6
1652457460000|2022-05-13 15:57:40|13242.5|13230.5|13242.5|13230.5|13242.5|13230.5|13242.5|13230.5|1
1652457470000|2022-05-13 15:57:50|13243.7|13231.7|13238.4|13226.4|13243.7|13231.7|13238.4|13226.4|20
1652457480000|2022-05-13 15:58:00|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|2
1652457490000|2022-05-13 15:58:10|13233.7|13221.7|13233.7|13221.7|13233.7|13221.7|13233.7|13221.7|6
1652457510000|2022-05-13 15:58:30|13232.5|13220.5|13232.1|13220.1|13232.5|13220.5|13232.1|13220.1|1
1652457520000|2022-05-13 15:58:40|13233.1|13221.1|13235.9|13223.9|13235.9|13223.9|13233.1|13221.1|5
1652457530000|2022-05-13 15:58:50|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|2
1652457540000|2022-05-13 15:59:00|13237.5|13225.5|13235.6|13223.6|13237.5|13225.5|13235.6|13223.6|1
1652457550000|2022-05-13 15:59:10|13234.6|13222.6|13236.8|13224.8|13239.3|13227.3|13234.6|13222.6|9
1652457560000|2022-05-13 15:59:20|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|0
1652457570000|2022-05-13 15:59:30|13235.3|13223.3|13234.3|13222.3|13235.3|13223.3|13234.3|13222.3|0
1652457580000|2022-05-13 15:59:40|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|40
1652457590000|2022-05-13 15:59:50|13233.4|13221.4|13234.3|13222.3|13235.6|13223.6|13233.4|13221.4|1
1652457600000|2022-05-13 16:00:00|13233.1|13221.1|13231.8|13219.8|13233.4|13221.4|13231.8|13219.8|0
1652457610000|2022-05-13 16:00:10|13231.2|13219.2|13230.3|13218.3|13231.2|13219.2|13230.3|13218.3|22
1652457620000|2022-05-13 16:00:20|13230|13218|13229|13217|13230|13218|13229|13217|0
1652457630000|2022-05-13 16:00:30|13228.1|13216.1|13230|13218|13232.5|13220.5|13228.1|13216.1|1
1652457640000|2022-05-13 16:00:40|13229|13217|13229|13217|13231.2|13219.2|13229|13217|2
1652457650000|2022-05-13 16:00:50|13232.5|13220.5|13231.2|13219.2|13232.5|13220.5|13231.2|13219.2|0
1652457660000|2022-05-13 16:01:00|13230.3|13218.3|13229|13217|13230.3|13218.3|13229|13217|1
1652457670000|2022-05-13 16:01:10|13228.1|13216.1|13229|13217|13229|13217|13228.1|13216.1|5
1652457690000|2022-05-13 16:01:30|||||||||2
1652457700000|2022-05-13 16:01:40|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|1
1652457710000|2022-05-13 16:01:50|13230.3|13218.3|13230.3|13218.3|13230.3|13218.3|13229.3|13217.3|0
1652457720000|2022-05-13 16:02:00|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|0
1652457730000|2022-05-13 16:02:10|13230.3|13218.3|13230.3|13218.3|13230.3|13218.3|13230.3|13218.3|2
1652457740000|2022-05-13 16:02:20|||||||||2
1652457750000|2022-05-13 16:02:30|13231.2|13219.2|13234|13222|13235|13223|13231.2|13219.2|9
1652457760000|2022-05-13 16:02:40|13230|13218|13230|13218|13230|13218|13230|13218|5
1652457790000|2022-05-13 16:03:10|||||||||4
1652457800000|2022-05-13 16:03:20|13232.5|13220.5|13233.1|13221.1|13233.1|13221.1|13232.1|13220.1|38
1652457810000|2022-05-13 16:03:30|13234|13222|13235.6|13223.6|13235.6|13223.6|13234|13222|12
1652457820000|2022-05-13 16:03:40|13232.8|13220.8|13234|13222|13234.9|13222.9|13232.4|13220.4|24
1652457830000|2022-05-13 16:03:50|13235.3|13223.3|13236.2|13224.2|13236.2|13224.2|13234|13222|0
1652457840000|2022-05-13 16:04:00|13234|13222|13236.2|13224.2|13236.2|13224.2|13234|13222|9
1652457850000|2022-05-13 16:04:10|13235.3|13223.3|13239.9|13227.9|13239.9|13227.9|13235.3|13223.3|19
1652457860000|2022-05-13 16:04:20|13240.3|13228.3|13239.9|13227.9|13240.3|13228.3|13239.9|13227.9|1
1652457880000|2022-05-13 16:04:40|13238.7|13226.7|13238.7|13226.7|13238.7|13226.7|13238.7|13226.7|14
1652457890000|2022-05-13 16:04:50|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|6
1652457900000|2022-05-13 16:05:00|13238.7|13226.7|13238.7|13226.7|13238.7|13226.7|13237.4|13225.4|3
1652457910000|2022-05-13 16:05:10|13241.2|13229.2|13239.9|13227.9|13241.2|13229.2|13239|13227|21
1652457920000|2022-05-13 16:05:20|||||||||1
1652457940000|2022-05-13 16:05:40|13239|13227|13236.2|13224.2|13239|13227|13236.2|13224.2|7
1652457950000|2022-05-13 16:05:50|13231.8|13219.8|13234.3|13222.3|13234.3|13222.3|13231.8|13219.8|13
1652457960000|2022-05-13 16:06:00|13236.8|13224.8|13238.1|13226.1|13238.1|13226.1|13236.8|13224.8|8
1652457970000|2022-05-13 16:06:10|13238.4|13226.4|13239.3|13227.3|13239.3|13227.3|13238.4|13226.4|1
1652457980000|2022-05-13 16:06:20|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|1
1652457990000|2022-05-13 16:06:30|||||||||3
1652458000000|2022-05-13 16:06:40|13240.3|13228.3|13238.7|13226.7|13240.3|13228.3|13238.7|13226.7|1
1652458010000|2022-05-13 16:06:50|13237.4|13225.4|13239.9|13227.9|13239.9|13227.9|13236.5|13224.5|6
1652458020000|2022-05-13 16:07:00|13240.9|13228.9|13238.4|13226.4|13241.2|13229.2|13237.5|13225.5|4
1652458030000|2022-05-13 16:07:10|13237.5|13225.5|13238.4|13226.4|13238.4|13226.4|13237.5|13225.5|2
1652458040000|2022-05-13 16:07:20|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|0
1652458050000|2022-05-13 16:07:30|13236.5|13224.5|13233.7|13221.7|13236.8|13224.8|13233.7|13221.7|21
1652458060000|2022-05-13 16:07:40|||||||||1
1652458070000|2022-05-13 16:07:50|||||||||3
1652458080000|2022-05-13 16:08:00|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|8
1652458100000|2022-05-13 16:08:20|13233.1|13221.1|13233.1|13221.1|13233.1|13221.1|13233.1|13221.1|8
1652458110000|2022-05-13 16:08:30|13233.7|13221.7|13236.9|13224.9|13236.9|13224.9|13233.7|13221.7|27
1652458120000|2022-05-13 16:08:40|13235.6|13223.6|13235.6|13223.6|13236.9|13224.9|13234.4|13222.4|3
1652458130000|2022-05-13 16:08:50|13234.7|13222.7|13234.7|13222.7|13234.7|13222.7|13234.7|13222.7|19
1652458140000|2022-05-13 16:09:00|13235.6|13223.6|13235.9|13223.9|13236.9|13224.9|13234.7|13222.7|7
1652458150000|2022-05-13 16:09:10|13235|13223|13235|13223|13235|13223|13235|13223|1
1652458170000|2022-05-13 16:09:30|||||||||1
1652458180000|2022-05-13 16:09:40|13235.9|13223.9|13226.3|13214.3|13237.5|13225.5|13226.3|13214.3|13
1652458190000|2022-05-13 16:09:50|13225.9|13213.9|13222.8|13210.8|13225.9|13213.9|13222.8|13210.8|8
1652458200000|2022-05-13 16:10:00|13225|13213|13224.1|13212.1|13225|13213|13221.9|13209.9|8
1652458210000|2022-05-13 16:10:10|13225|13213|13224.4|13212.4|13225.3|13213.3|13224.4|13212.4|10
1652458220000|2022-05-13 16:10:20|13224.1|13212.1|13224.1|13212.1|13224.1|13212.1|13224.1|13212.1|0
1652458230000|2022-05-13 16:10:30|13225|13213|13225|13213|13225|13213|13225|13213|5
1652458240000|2022-05-13 16:10:40|13223.8|13211.8|13223.8|13211.8|13223.8|13211.8|13223.8|13211.8|2
1652458260000|2022-05-13 16:11:00|13221.9|13209.9|13221.3|13209.3|13221.9|13209.9|13221.3|13209.3|4
1652458270000|2022-05-13 16:11:10|13219.4|13207.4|13218.8|13206.8|13219.4|13207.4|13218.8|13206.8|21
1652458280000|2022-05-13 16:11:20|13219.1|13207.1|13218.8|13206.8|13221.3|13209.3|13218.8|13206.8|8
1652458290000|2022-05-13 16:11:30|13217.5|13205.5|13216.3|13204.3|13217.5|13205.5|13216.3|13204.3|10
1652458300000|2022-05-13 16:11:40|13217.2|13205.2|13215.6|13203.6|13217.2|13205.2|13215.6|13203.6|2
1652458310000|2022-05-13 16:11:50|13216.6|13204.6|13215.6|13203.6|13217.8|13205.8|13215.6|13203.6|5
1652458320000|2022-05-13 16:12:00|13216.6|13204.6|13219.1|13207.1|13219.1|13207.1|13216.6|13204.6|11
1652458330000|2022-05-13 16:12:10|13217.5|13205.5|13219.1|13207.1|13220|13208|13217.5|13205.5|3
1652458350000|2022-05-13 16:12:30|13218.8|13206.8|13219.1|13207.1|13219.1|13207.1|13218.8|13206.8|0
1652458360000|2022-05-13 16:12:40|13218.5|13206.5|13219.7|13207.7|13219.7|13207.7|13218.5|13206.5|5
1652458390000|2022-05-13 16:13:10|13218.8|13206.8|13219.4|13207.4|13220.6|13208.6|13218.8|13206.8|4
1652458400000|2022-05-13 16:13:20|13219.7|13207.7|13218.8|13206.8|13219.7|13207.7|13218.5|13206.5|1
1652458410000|2022-05-13 16:13:30|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|0
1652458420000|2022-05-13 16:13:40|13218.8|13206.8|13217.5|13205.5|13218.8|13206.8|13215.3|13203.3|9
1652458430000|2022-05-13 16:13:50|13217.2|13205.2|13221|13209|13221.3|13209.3|13217.2|13205.2|3
1652458440000|2022-05-13 16:14:00|13221.3|13209.3|13217.5|13205.5|13221.3|13209.3|13217.5|13205.5|6
1652458450000|2022-05-13 16:14:10|||||||||2
1652458460000|2022-05-13 16:14:20|13216.6|13204.6|13217.5|13205.5|13217.5|13205.5|13216.6|13204.6|0
1652458470000|2022-05-13 16:14:30|13217.8|13205.8|13218.8|13206.8|13218.8|13206.8|13217.8|13205.8|3
1652458480000|2022-05-13 16:14:40|13217.8|13205.8|13217.8|13205.8|13217.8|13205.8|13217.8|13205.8|2
1652458490000|2022-05-13 16:14:50|13218.8|13206.8|13220.3|13208.3|13221.3|13209.3|13218.8|13206.8|8
1652458500000|2022-05-13 16:15:00|13221.3|13209.3|13221.3|13209.3|13221.3|13209.3|13221.3|13209.3|0
1652458510000|2022-05-13 16:15:10|13223.8|13211.8|13223.8|13211.8|13223.8|13211.8|13223.8|13211.8|8
1652458520000|2022-05-13 16:15:20|13226|13214|13227.2|13215.2|13227.2|13215.2|13225|13213|12
1652458530000|2022-05-13 16:15:30|13228.1|13216.1|13226.9|13214.9|13228.1|13216.1|13226.9|13214.9|1
1652458540000|2022-05-13 16:15:40|13227.2|13215.2|13230.6|13218.6|13230.6|13218.6|13226.9|13214.9|3
1652458550000|2022-05-13 16:15:50|13228.1|13216.1|13226.9|13214.9|13228.1|13216.1|13226.9|13214.9|4
1652458560000|2022-05-13 16:16:00|13227.2|13215.2|13227.2|13215.2|13228.1|13216.1|13227.2|13215.2|1
1652458570000|2022-05-13 16:16:10|||||||||13
1652458580000|2022-05-13 16:16:20|13226.3|13214.3|13222.8|13210.8|13226.3|13214.3|13220.3|13208.3|18
1652458590000|2022-05-13 16:16:30|||||||||1
1652458600000|2022-05-13 16:16:40|||||||||1
1652458610000|2022-05-13 16:16:50|13223.8|13211.8|13223.8|13211.8|13223.8|13211.8|13223.8|13211.8|1
1652458620000|2022-05-13 16:17:00|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|6
1652458630000|2022-05-13 16:17:10|13221.9|13209.9|13222.5|13210.5|13222.5|13210.5|13221.3|13209.3|3
1652458640000|2022-05-13 16:17:20|13223.8|13211.8|13222.5|13210.5|13223.8|13211.8|13222.5|13210.5|4
1652458650000|2022-05-13 16:17:30|13221.6|13209.6|13225.6|13213.6|13225.6|13213.6|13221.6|13209.6|24
1652458660000|2022-05-13 16:17:40|13226.6|13214.6|13226.6|13214.6|13227.5|13215.5|13226.6|13214.6|22
1652458670000|2022-05-13 16:17:50|13227.5|13215.5|13230|13218|13230|13218|13227.5|13215.5|3
1652458680000|2022-05-13 16:18:00|||||||||3
1652458690000|2022-05-13 16:18:10|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|4
1652458710000|2022-05-13 16:18:30|13230|13218|13229.1|13217.1|13230|13218|13229.1|13217.1|7
1652458720000|2022-05-13 16:18:40|13230|13218|13231.6|13219.6|13231.6|13219.6|13230|13218|3
1652458730000|2022-05-13 16:18:50|13231.9|13219.9|13232.5|13220.5|13234.1|13222.1|13231.9|13219.9|17
1652458740000|2022-05-13 16:19:00|13232.8|13220.8|13236.3|13224.3|13236.6|13224.6|13232.8|13220.8|8
1652458750000|2022-05-13 16:19:10|13235|13223|13235|13223|13235|13223|13235|13223|1
1652458760000|2022-05-13 16:19:20|13236.3|13224.3|13235.9|13223.9|13236.3|13224.3|13235.9|13223.9|1
1652458770000|2022-05-13 16:19:30|13237.5|13225.5|13236.6|13224.6|13237.5|13225.5|13236.6|13224.6|5
1652458780000|2022-05-13 16:19:40|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|1
1652458790000|2022-05-13 16:19:50|13241.6|13229.6|13239.1|13227.1|13241.6|13229.6|13239.1|13227.1|1
1652458800000|2022-05-13 16:20:00|13237.5|13225.5|13236.6|13224.6|13237.5|13225.5|13231.6|13219.6|5
1652458810000|2022-05-13 16:20:10|13237.5|13225.5|13239.1|13227.1|13239.1|13227.1|13236.6|13224.6|1
1652458820000|2022-05-13 16:20:20|13240.6|13228.6|13241.6|13229.6|13241.6|13229.6|13240.6|13228.6|1
1652458830000|2022-05-13 16:20:30|13241.3|13229.3|13241.3|13229.3|13241.3|13229.3|13241.3|13229.3|0
1652458840000|2022-05-13 16:20:40|13240.3|13228.3|13242.5|13230.5|13242.5|13230.5|13240|13228|2
1652458850000|2022-05-13 16:20:50|13241.9|13229.9|13240|13228|13241.9|13229.9|13240|13228|4
1652458860000|2022-05-13 16:21:00|13240.3|13228.3|13241.3|13229.3|13241.3|13229.3|13240.3|13228.3|5
1652458870000|2022-05-13 16:21:10|13240|13228|13237.8|13225.8|13240|13228|13237.8|13225.8|10
1652458890000|2022-05-13 16:21:30|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|2
1652458900000|2022-05-13 16:21:40|13242.8|13230.8|13242.8|13230.8|13242.8|13230.8|13242.8|13230.8|13
1652458910000|2022-05-13 16:21:50|13243.1|13231.1|13244.1|13232.1|13245.3|13233.3|13243.1|13231.1|3
1652458920000|2022-05-13 16:22:00|13247.2|13235.2|13247.5|13235.5|13247.5|13235.5|13247.2|13235.2|16
1652458930000|2022-05-13 16:22:10|13247.8|13235.8|13248.8|13236.8|13248.8|13236.8|13247.5|13235.5|5
1652458940000|2022-05-13 16:22:20|13250|13238|13254.1|13242.1|13254.1|13242.1|13250|13238|6
1652458950000|2022-05-13 16:22:30|13255|13243|13248.8|13236.8|13255|13243|13248.8|13236.8|0
1652458960000|2022-05-13 16:22:40|13248.4|13236.4|13247.5|13235.5|13248.4|13236.4|13247.5|13235.5|2
1652458970000|2022-05-13 16:22:50|13244.1|13232.1|13244.1|13232.1|13244.1|13232.1|13244.1|13232.1|2
1652458980000|2022-05-13 16:23:00|13244.4|13232.4|13244.4|13232.4|13244.4|13232.4|13244.1|13232.1|5
1652458990000|2022-05-13 16:23:10|13244.1|13232.1|13245.6|13233.6|13246.6|13234.6|13244.1|13232.1|15
1652459000000|2022-05-13 16:23:20|13246.6|13234.6|13246.6|13234.6|13246.6|13234.6|13246.6|13234.6|1
1652459010000|2022-05-13 16:23:30|13246.9|13234.9|13246.9|13234.9|13246.9|13234.9|13246.9|13234.9|4
1652459020000|2022-05-13 16:23:40|13250|13238|13250|13238|13250|13238|13249.1|13237.1|7
1652459030000|2022-05-13 16:23:50|13251.3|13239.3|13247.8|13235.8|13251.3|13239.3|13247.8|13235.8|0
1652459040000|2022-05-13 16:24:00|13249.1|13237.1|13247.5|13235.5|13249.1|13237.1|13247.5|13235.5|0
1652459050000|2022-05-13 16:24:10|13250|13238|13250|13238|13250|13238|13250|13238|13
1652459060000|2022-05-13 16:24:20|13248.1|13236.1|13248.8|13236.8|13248.8|13236.8|13248.1|13236.1|3
1652459070000|2022-05-13 16:24:30|13249.1|13237.1|13251.3|13239.3|13252.2|13240.2|13249.1|13237.1|2
1652459080000|2022-05-13 16:24:40|13252.5|13240.5|13256.3|13244.3|13256.6|13244.6|13252.5|13240.5|9
1652459090000|2022-05-13 16:24:50|13256.6|13244.6|13251.3|13239.3|13256.6|13244.6|13250.3|13238.3|3
1652459100000|2022-05-13 16:25:00|13250|13238|13248.8|13236.8|13250|13238|13248.8|13236.8|1
1652459110000|2022-05-13 16:25:10|||||||||4
1652459120000|2022-05-13 16:25:20|||||||||1
1652459130000|2022-05-13 16:25:30|||||||||1
1652459140000|2022-05-13 16:25:40|||||||||1
1652459160000|2022-05-13 16:26:00|13249.1|13237.1|13249.1|13237.1|13249.1|13237.1|13249.1|13237.1|0
1652459170000|2022-05-13 16:26:10|13245.6|13233.6|13245|13233|13245.6|13233.6|13245|13233|13
1652459180000|2022-05-13 16:26:20|||||||||3
1652459190000|2022-05-13 16:26:30|13245.3|13233.3|13248.8|13236.8|13248.8|13236.8|13245.3|13233.3|0
1652459200000|2022-05-13 16:26:40|||||||||3
1652459210000|2022-05-13 16:26:50|13248.4|13236.4|13245|13233|13248.4|13236.4|13245|13233|6
1652459220000|2022-05-13 16:27:00|||||||||3
1652459230000|2022-05-13 16:27:10|||||||||2
1652459240000|2022-05-13 16:27:20|||||||||3
1652459250000|2022-05-13 16:27:30|||||||||1
1652459260000|2022-05-13 16:27:40|||||||||1
1652459270000|2022-05-13 16:27:50|13242.5|13230.5|13242.5|13230.5|13242.5|13230.5|13242.5|13230.5|6
1652459280000|2022-05-13 16:28:00|13242.8|13230.8|13245|13233|13245.3|13233.3|13242.8|13230.8|5
1652459290000|2022-05-13 16:28:10|13244.1|13232.1|13244.1|13232.1|13245|13233|13244.1|13232.1|2
1652459300000|2022-05-13 16:28:20|||||||||6
1652459310000|2022-05-13 16:28:30|13245|13233|13244.1|13232.1|13245|13233|13244.1|13232.1|3
1652459320000|2022-05-13 16:28:40|13243.8|13231.8|13242.5|13230.5|13243.8|13231.8|13242.5|13230.5|1
1652459330000|2022-05-13 16:28:50|||||||||1
1652459340000|2022-05-13 16:29:00|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|8
1652459350000|2022-05-13 16:29:10|||||||||2
1652459360000|2022-05-13 16:29:20|13237.5|13225.5|13237.8|13225.8|13237.8|13225.8|13236.6|13224.6|4
1652459370000|2022-05-13 16:29:30|||||||||1
1652459380000|2022-05-13 16:29:40|13238.8|13226.8|13242.5|13230.5|13242.5|13230.5|13238.8|13226.8|5
1652459390000|2022-05-13 16:29:50|13240|13228|13240|13228|13240|13228|13240|13228|2
1652459400000|2022-05-13 16:30:00|13236.6|13224.6|13237.5|13225.5|13237.5|13225.5|13236.6|13224.6|1
1652459410000|2022-05-13 16:30:10|||||||||8
1652459420000|2022-05-13 16:30:20|13238.1|13226.1|13242.5|13230.5|13242.5|13230.5|13237.8|13225.8|5
1652459430000|2022-05-13 16:30:30|13242.8|13230.8|13243.8|13231.8|13243.8|13231.8|13242.8|13230.8|1
1652459440000|2022-05-13 16:30:40|13245|13233|13245|13233|13245|13233|13245|13233|1
1652459450000|2022-05-13 16:30:50|13244.4|13232.4|13244.4|13232.4|13244.4|13232.4|13244.4|13232.4|6
1652459460000|2022-05-13 16:31:00|13245|13233|13242.5|13230.5|13245|13233|13242.5|13230.5|6
1652459470000|2022-05-13 16:31:10|13241.9|13229.9|13245|13233|13245|13233|13240.6|13228.6|10
1652459490000|2022-05-13 16:31:30|13244.1|13232.1|13243.7|13231.7|13244.1|13232.1|13243.7|13231.7|0
1652459500000|2022-05-13 16:31:40|13243.4|13231.4|13243.4|13231.4|13243.4|13231.4|13243.4|13231.4|13
1652459520000|2022-05-13 16:32:00|13243.7|13231.7|13243.1|13231.1|13247.8|13235.8|13243.1|13231.1|40
1652459530000|2022-05-13 16:32:10|13241.5|13229.5|13240.6|13228.6|13241.5|13229.5|13240.6|13228.6|1
1652459540000|2022-05-13 16:32:20|13241.5|13229.5|13236.5|13224.5|13241.5|13229.5|13236.5|13224.5|3
1652459550000|2022-05-13 16:32:30|13234.4|13222.4|13233.7|13221.7|13235.3|13223.3|13233.7|13221.7|36
1652459560000|2022-05-13 16:32:40|13238.4|13226.4|13237.5|13225.5|13238.4|13226.4|13237.5|13225.5|3
1652459570000|2022-05-13 16:32:50|||||||||5
1652459580000|2022-05-13 16:33:00|13237.8|13225.8|13237.8|13225.8|13237.8|13225.8|13237.8|13225.8|0
1652459590000|2022-05-13 16:33:10|13237.5|13225.5|13237.5|13225.5|13237.8|13225.8|13237.5|13225.5|1
1652459600000|2022-05-13 16:33:20|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|3
1652459610000|2022-05-13 16:33:30|13234.4|13222.4|13233.1|13221.1|13234.4|13222.4|13233.1|13221.1|4
1652459620000|2022-05-13 16:33:40|13233.4|13221.4|13234.4|13222.4|13234.4|13222.4|13233.4|13221.4|3
1652459630000|2022-05-13 16:33:50|13233.4|13221.4|13234.4|13222.4|13234.4|13222.4|13233.1|13221.1|0
1652459640000|2022-05-13 16:34:00|13233.4|13221.4|13238.8|13226.8|13239.1|13227.1|13233.4|13221.4|2
1652459650000|2022-05-13 16:34:10|13237.5|13225.5|13236.3|13224.3|13237.5|13225.5|13236.3|13224.3|2
1652459680000|2022-05-13 16:34:40|||||||||1
1652459690000|2022-05-13 16:34:50|13235.3|13223.3|13235|13223|13235.3|13223.3|13235|13223|1
1652459710000|2022-05-13 16:35:10|||||||||1
1652459720000|2022-05-13 16:35:20|||||||||3
1652459740000|2022-05-13 16:35:40|||||||||3
1652459750000|2022-05-13 16:35:50|13236.3|13224.3|13236.3|13224.3|13236.3|13224.3|13236.3|13224.3|2
1652459760000|2022-05-13 16:36:00|13236.6|13224.6|13237.5|13225.5|13237.5|13225.5|13236.3|13224.3|0
1652459770000|2022-05-13 16:36:10|13236.3|13224.3|13236.3|13224.3|13236.3|13224.3|13236.3|13224.3|3
1652459780000|2022-05-13 16:36:20|13227.8|13215.8|13227.5|13215.5|13227.8|13215.8|13227.5|13215.5|9
1652459790000|2022-05-13 16:36:30|13228.5|13216.5|13228.8|13216.8|13230.6|13218.6|13227.8|13215.8|13
1652459810000|2022-05-13 16:36:50|13227.8|13215.8|13227.8|13215.8|13227.8|13215.8|13227.8|13215.8|2
1652459820000|2022-05-13 16:37:00|13228.1|13216.1|13229.1|13217.1|13229.1|13217.1|13228.1|13216.1|0
1652459830000|2022-05-13 16:37:10|13228.8|13216.8|13229.1|13217.1|13229.1|13217.1|13228.8|13216.8|2
1652459840000|2022-05-13 16:37:20|13228.1|13216.1|13228.1|13216.1|13228.1|13216.1|13228.1|13216.1|1
1652459850000|2022-05-13 16:37:30|13230.3|13218.3|13231.6|13219.6|13231.6|13219.6|13230.3|13218.3|6
1652459860000|2022-05-13 16:37:40|13227.5|13215.5|13226.3|13214.3|13227.5|13215.5|13226.3|13214.3|16
1652459880000|2022-05-13 16:38:00|13227.8|13215.8|13227.8|13215.8|13227.8|13215.8|13227.8|13215.8|1
1652459890000|2022-05-13 16:38:10|||||||||1
1652459910000|2022-05-13 16:38:30|13224.1|13212.1|13223.5|13211.5|13224.1|13212.1|13223.5|13211.5|24
1652459920000|2022-05-13 16:38:40|13223.8|13211.8|13223.5|13211.5|13224.7|13212.7|13223.5|13211.5|2
1652459930000|2022-05-13 16:38:50|13225|13213|13225|13213|13225|13213|13225|13213|0
1652459940000|2022-05-13 16:39:00|13228.5|13216.5|13228.5|13216.5|13228.5|13216.5|13228.5|13216.5|2
1652459950000|2022-05-13 16:39:10|13231|13219|13231.3|13219.3|13232.2|13220.2|13230|13218|8
1652459960000|2022-05-13 16:39:20|||||||||1
1652459970000|2022-05-13 16:39:30|13231|13219|13229.4|13217.4|13231|13219|13229.4|13217.4|0
1652459980000|2022-05-13 16:39:40|13229.7|13217.7|13229.4|13217.4|13229.7|13217.7|13229.4|13217.4|3
1652459990000|2022-05-13 16:39:50|13230|13218|13230.9|13218.9|13231.3|13219.3|13230|13218|27
1652460000000|2022-05-13 16:40:00|13231.3|13219.3|13229.7|13217.7|13231.3|13219.3|13229.7|13217.7|1
1652460020000|2022-05-13 16:40:20|13230.9|13218.9|13229.7|13217.7|13230.9|13218.9|13229.7|13217.7|0
1652460030000|2022-05-13 16:40:30|||||||||1
1652460040000|2022-05-13 16:40:40|13230.6|13218.6|13229.7|13217.7|13230.6|13218.6|13229.7|13217.7|7
1652460050000|2022-05-13 16:40:50|13228.8|13216.8|13229.7|13217.7|13229.7|13217.7|13228.8|13216.8|1
1652460060000|2022-05-13 16:41:00|13228.4|13216.4|13226.6|13214.6|13228.4|13216.4|13226.6|13214.6|8
1652460070000|2022-05-13 16:41:10|13227.2|13215.2|13234.1|13222.1|13234.1|13222.1|13227.2|13215.2|58
1652460100000|2022-05-13 16:41:40|13235.3|13223.3|13230.3|13218.3|13235.6|13223.6|13230.3|13218.3|4
1652460110000|2022-05-13 16:41:50|13229.1|13217.1|13228.7|13216.7|13229.1|13217.1|13227.5|13215.5|0
1652460120000|2022-05-13 16:42:00|13230.3|13218.3|13229.4|13217.4|13230.3|13218.3|13229.1|13217.1|0
1652460130000|2022-05-13 16:42:10|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|2
1652460140000|2022-05-13 16:42:20|13228.1|13216.1|13229.1|13217.1|13230|13218|13228.1|13216.1|1
1652460160000|2022-05-13 16:42:40|||||||||1
1652460170000|2022-05-13 16:42:50|13230|13218|13230|13218|13230|13218|13230|13218|1
1652460180000|2022-05-13 16:43:00|13230.3|13218.3|13230.3|13218.3|13230.3|13218.3|13230.3|13218.3|1
1652460190000|2022-05-13 16:43:10|||||||||2
1652460200000|2022-05-13 16:43:20|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|1
1652460210000|2022-05-13 16:43:30|13230.6|13218.6|13231.6|13219.6|13231.6|13219.6|13230.6|13218.6|1
1652460220000|2022-05-13 16:43:40|13233.7|13221.7|13231.9|13219.9|13233.7|13221.7|13231.6|13219.6|4
1652460230000|2022-05-13 16:43:50|13231.6|13219.6|13234.1|13222.1|13234.1|13222.1|13231.6|13219.6|0
1652460240000|2022-05-13 16:44:00|13235|13223|13232.2|13220.2|13235.9|13223.9|13232.2|13220.2|35
1652460260000|2022-05-13 16:44:20|13233.4|13221.4|13235.9|13223.9|13235.9|13223.9|13233.4|13221.4|0
1652460270000|2022-05-13 16:44:30|13235|13223|13235.9|13223.9|13235.9|13223.9|13235|13223|0
1652460280000|2022-05-13 16:44:40|13233.7|13221.7|13233.7|13221.7|13233.7|13221.7|13233.7|13221.7|25
1652460290000|2022-05-13 16:44:50|13237.2|13225.2|13235|13223|13237.2|13225.2|13233.7|13221.7|4
1652460300000|2022-05-13 16:45:00|13236.2|13224.2|13235.9|13223.9|13236.2|13224.2|13235.9|13223.9|3
1652460310000|2022-05-13 16:45:10|13238.4|13226.4|13238.4|13226.4|13238.4|13226.4|13237.5|13225.5|16
1652460320000|2022-05-13 16:45:20|||||||||2
1652460330000|2022-05-13 16:45:30|13238.7|13226.7|13240.9|13228.9|13241.9|13229.9|13238.4|13226.4|11
1652460340000|2022-05-13 16:45:40|13241.2|13229.2|13240|13228|13242.5|13230.5|13240|13228|5
1652460350000|2022-05-13 16:45:50|13240.9|13228.9|13240.9|13228.9|13243.1|13231.1|13240|13228|19
1652460360000|2022-05-13 16:46:00|13241.2|13229.2|13243.1|13231.1|13243.4|13231.4|13241.2|13229.2|1
1652460370000|2022-05-13 16:46:10|13242.2|13230.2|13240.9|13228.9|13242.2|13230.2|13240.9|13228.9|1
1652460380000|2022-05-13 16:46:20|13241.2|13229.2|13243.1|13231.1|13243.1|13231.1|13241.2|13229.2|14
1652460400000|2022-05-13 16:46:40|13244|13232|13244|13232|13244|13232|13244|13232|34
1652460410000|2022-05-13 16:46:50|13243.1|13231.1|13245|13233|13245.9|13233.9|13241.9|13229.9|17
1652460420000|2022-05-13 16:47:00|13245.9|13233.9|13241.9|13229.9|13245.9|13233.9|13241.9|13229.9|4
1652460430000|2022-05-13 16:47:10|13242.8|13230.8|13243.1|13231.1|13244.4|13232.4|13242.8|13230.8|15
1652460440000|2022-05-13 16:47:20|13245|13233|13245.3|13233.3|13245.3|13233.3|13244.4|13232.4|9
1652460450000|2022-05-13 16:47:30|13245|13233|13245|13233|13245|13233|13245|13233|0
1652460470000|2022-05-13 16:47:50|13241.2|13229.2|13242.5|13230.5|13242.5|13230.5|13241.2|13229.2|4
1652460480000|2022-05-13 16:48:00|13241.5|13229.5|13241.5|13229.5|13242.5|13230.5|13241.5|13229.5|2
1652460490000|2022-05-13 16:48:10|13242.5|13230.5|13246.2|13234.2|13246.2|13234.2|13242.5|13230.5|1
1652460510000|2022-05-13 16:48:30|||||||||3
1652460520000|2022-05-13 16:48:40|13243.7|13231.7|13245.3|13233.3|13246.2|13234.2|13243.7|13231.7|9
1652460530000|2022-05-13 16:48:50|13246.2|13234.2|13247.8|13235.8|13247.8|13235.8|13246.2|13234.2|1
1652460540000|2022-05-13 16:49:00|13250.3|13238.3|13250|13238|13250.3|13238.3|13248.7|13236.7|0
1652460550000|2022-05-13 16:49:10|||||||||3
1652460570000|2022-05-13 16:49:30|13249|13237|13250|13238|13250|13238|13247.8|13235.8|68
1652460580000|2022-05-13 16:49:40|13251.2|13239.2|13250.9|13238.9|13251.2|13239.2|13250.9|13238.9|1
1652460590000|2022-05-13 16:49:50|13252.2|13240.2|13252.2|13240.2|13253.1|13241.1|13251.8|13239.8|2
1652460600000|2022-05-13 16:50:00|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|0
1652460610000|2022-05-13 16:50:10|13250.9|13238.9|13253.1|13241.1|13253.1|13241.1|13249.7|13237.7|20
1652460620000|2022-05-13 16:50:20|13249.3|13237.3|13251.8|13239.8|13251.8|13239.8|13249.3|13237.3|9
1652460630000|2022-05-13 16:50:30|13252.2|13240.2|13252.2|13240.2|13252.2|13240.2|13251.8|13239.8|5
1652460640000|2022-05-13 16:50:40|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13254.7|13242.7|1
1652460650000|2022-05-13 16:50:50|13255.3|13243.3|13254.3|13242.3|13255.3|13243.3|13251.8|13239.8|7
1652460660000|2022-05-13 16:51:00|13254.7|13242.7|13254.7|13242.7|13254.7|13242.7|13254.7|13242.7|2
1652460670000|2022-05-13 16:51:10|13253.7|13241.7|13254.7|13242.7|13254.7|13242.7|13253.7|13241.7|6
1652460680000|2022-05-13 16:51:20|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|3
1652460690000|2022-05-13 16:51:30|13250.6|13238.6|13251.8|13239.8|13252.2|13240.2|13250.6|13238.6|4
1652460700000|2022-05-13 16:51:40|13250.6|13238.6|13250.6|13238.6|13252.2|13240.2|13250.6|13238.6|1
1652460710000|2022-05-13 16:51:50|||||||||3
1652460720000|2022-05-13 16:52:00|13252.2|13240.2|13250.6|13238.6|13252.2|13240.2|13250.6|13238.6|1
1652460730000|2022-05-13 16:52:10|13251.8|13239.8|13250.6|13238.6|13251.8|13239.8|13250.6|13238.6|1
1652460740000|2022-05-13 16:52:20|||||||||1
1652460750000|2022-05-13 16:52:30|13251.8|13239.8|13252.2|13240.2|13252.2|13240.2|13251.8|13239.8|0
1652460760000|2022-05-13 16:52:40|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|4
1652460780000|2022-05-13 16:53:00|||||||||1
1652460790000|2022-05-13 16:53:10|13252.2|13240.2|13255.6|13243.6|13255.6|13243.6|13252.2|13240.2|3
1652460800000|2022-05-13 16:53:20|||||||||5
1652460810000|2022-05-13 16:53:30|||||||||1
1652460820000|2022-05-13 16:53:40|13256.8|13244.8|13254.3|13242.3|13256.8|13244.8|13254.3|13242.3|10
1652460830000|2022-05-13 16:53:50|13253.4|13241.4|13248.7|13236.7|13253.4|13241.4|13246.9|13234.9|80
1652460840000|2022-05-13 16:54:00|13248.4|13236.4|13248.7|13236.7|13248.7|13236.7|13248.4|13236.4|12
1652460850000|2022-05-13 16:54:10|13247.8|13235.8|13247.8|13235.8|13249.1|13237.1|13247.5|13235.5|3
1652460860000|2022-05-13 16:54:20|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|10
1652460870000|2022-05-13 16:54:30|13247.5|13235.5|13247.8|13235.8|13248.7|13236.7|13247.5|13235.5|8
1652460880000|2022-05-13 16:54:40|13247.5|13235.5|13247.5|13235.5|13248.1|13236.1|13247.5|13235.5|8
1652460890000|2022-05-13 16:54:50|13249.4|13237.4|13247.2|13235.2|13249.4|13237.4|13247.2|13235.2|26
1652460900000|2022-05-13 16:55:00|13248.1|13236.1|13246.9|13234.9|13249.4|13237.4|13246.9|13234.9|5
1652460910000|2022-05-13 16:55:10|13249.4|13237.4|13249.4|13237.4|13249.4|13237.4|13249.4|13237.4|8
1652460940000|2022-05-13 16:55:40|13248.4|13236.4|13249.4|13237.4|13249.4|13237.4|13248.4|13236.4|10
1652460950000|2022-05-13 16:55:50|13248.4|13236.4|13248.1|13236.1|13248.4|13236.4|13248.1|13236.1|1
1652460960000|2022-05-13 16:56:00|13248.4|13236.4|13248.1|13236.1|13249.4|13237.4|13246.9|13234.9|0
1652460970000|2022-05-13 16:56:10|||||||||1
1652460980000|2022-05-13 16:56:20|13246.9|13234.9|13248.1|13236.1|13248.1|13236.1|13246.9|13234.9|1
1652460990000|2022-05-13 16:56:30|13246.9|13234.9|13246.9|13234.9|13246.9|13234.9|13246.9|13234.9|0
1652461000000|2022-05-13 16:56:40|13247.8|13235.8|13248.1|13236.1|13248.1|13236.1|13247.8|13235.8|1
1652461010000|2022-05-13 16:56:50|13248.4|13236.4|13248.1|13236.1|13248.4|13236.4|13247.2|13235.2|2
1652461020000|2022-05-13 16:57:00|13247.2|13235.2|13248.1|13236.1|13248.4|13236.4|13246.9|13234.9|14
1652461030000|2022-05-13 16:57:10|13246.9|13234.9|13248.1|13236.1|13248.1|13236.1|13246.9|13234.9|5
1652461050000|2022-05-13 16:57:30|13248.4|13236.4|13248.4|13236.4|13248.4|13236.4|13248.4|13236.4|0
1652461060000|2022-05-13 16:57:40|||||||||1
1652461070000|2022-05-13 16:57:50|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|1
1652461080000|2022-05-13 16:58:00|13249.1|13237.1|13248.4|13236.4|13251.9|13239.9|13248.1|13236.1|9
1652461090000|2022-05-13 16:58:10|13249.4|13237.4|13249.4|13237.4|13249.4|13237.4|13248.4|13236.4|5
1652461100000|2022-05-13 16:58:20|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|24
1652461110000|2022-05-13 16:58:30|13249.4|13237.4|13251.2|13239.2|13251.2|13239.2|13249.4|13237.4|5
1652461130000|2022-05-13 16:58:50|13251.6|13239.6|13249.1|13237.1|13252.5|13240.5|13249.1|13237.1|5
1652461140000|2022-05-13 16:59:00|13248.1|13236.1|13249.1|13237.1|13249.1|13237.1|13248.1|13236.1|0
1652461150000|2022-05-13 16:59:10|||||||||1
1652461160000|2022-05-13 16:59:20|13249.4|13237.4|13249.4|13237.4|13249.4|13237.4|13249.4|13237.4|1
1652461170000|2022-05-13 16:59:30|13249.1|13237.1|13249.1|13237.1|13250|13238|13249.1|13237.1|1
1652461180000|2022-05-13 16:59:40|13250|13238|13249.1|13237.1|13250|13238|13249.1|13237.1|1
1652461200000|2022-05-13 17:00:00|||||||||4
1652461210000|2022-05-13 17:00:10|13254.1|13242.1|13255.6|13243.6|13255.6|13243.6|13252.5|13240.5|41
1652461220000|2022-05-13 17:00:20|13252.2|13240.2|13249.4|13237.4|13252.2|13240.2|13248.4|13236.4|2
1652461230000|2022-05-13 17:00:30|13249.7|13237.7|13249.4|13237.4|13249.7|13237.7|13248.4|13236.4|2
1652461240000|2022-05-13 17:00:40|13249.7|13237.7|13250.6|13238.6|13250.6|13238.6|13248.5|13236.5|3
1652461250000|2022-05-13 17:00:50|13249.7|13237.7|13249.7|13237.7|13249.7|13237.7|13249.7|13237.7|1
1652461260000|2022-05-13 17:01:00|13250.6|13238.6|13249.7|13237.7|13250.6|13238.6|13249.7|13237.7|1
1652461270000|2022-05-13 17:01:10|13249.4|13237.4|13249.4|13237.4|13249.4|13237.4|13249.4|13237.4|1
1652461280000|2022-05-13 17:01:20|13248.1|13236.1|13249.4|13237.4|13249.7|13237.7|13248.1|13236.1|0
1652461290000|2022-05-13 17:01:30|||||||||1
1652461300000|2022-05-13 17:01:40|13248.5|13236.5|13248.1|13236.1|13248.5|13236.5|13248.1|13236.1|1
1652461310000|2022-05-13 17:01:50|13247.8|13235.8|13248.7|13236.7|13248.7|13236.7|13247.8|13235.8|35
1652461320000|2022-05-13 17:02:00|13247.8|13235.8|13247.8|13235.8|13248.7|13236.7|13247.8|13235.8|0
1652461340000|2022-05-13 17:02:20|13247.5|13235.5|13247.8|13235.8|13247.8|13235.8|13247.5|13235.5|6
1652461360000|2022-05-13 17:02:40|13248.7|13236.7|13250|13238|13250|13238|13247.8|13235.8|1
1652461370000|2022-05-13 17:02:50|13251.6|13239.6|13252.5|13240.5|13252.5|13240.5|13251.6|13239.6|1
1652461380000|2022-05-13 17:03:00|13253.4|13241.4|13258.7|13246.7|13258.7|13246.7|13253.4|13241.4|4
1652461390000|2022-05-13 17:03:10|13256.2|13244.2|13253.7|13241.7|13256.2|13244.2|13253.7|13241.7|6
1652461410000|2022-05-13 17:03:30|13254.1|13242.1|13255|13243|13255|13243|13254.1|13242.1|0
1652461420000|2022-05-13 17:03:40|13254.1|13242.1|13256.6|13244.6|13256.6|13244.6|13254.1|13242.1|4
1652461430000|2022-05-13 17:03:50|13256.2|13244.2|13255|13243|13256.2|13244.2|13255|13243|0
1652461440000|2022-05-13 17:04:00|13252.8|13240.8|13254.1|13242.1|13255|13243|13252.8|13240.8|1
1652461450000|2022-05-13 17:04:10|||||||||2
1652461460000|2022-05-13 17:04:20|13255|13243|13254.4|13242.4|13255|13243|13252.5|13240.5|1
1652461470000|2022-05-13 17:04:30|13253.4|13241.4|13253.4|13241.4|13253.4|13241.4|13253.4|13241.4|0
1652461480000|2022-05-13 17:04:40|||||||||4
1652461490000|2022-05-13 17:04:50|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|0
1652461500000|2022-05-13 17:05:00|13255.9|13243.9|13247.2|13235.2|13255.9|13243.9|13247.2|13235.2|30
1652461510000|2022-05-13 17:05:10|13251.5|13239.5|13252.2|13240.2|13252.2|13240.2|13251.5|13239.5|4
1652461520000|2022-05-13 17:05:20|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|0
1652461530000|2022-05-13 17:05:30|13250.9|13238.9|13252.2|13240.2|13252.2|13240.2|13250.6|13238.6|1
1652461540000|2022-05-13 17:05:40|13250.6|13238.6|13250.9|13238.9|13250.9|13238.9|13250.6|13238.6|1
1652461550000|2022-05-13 17:05:50|13250.6|13238.6|13250.6|13238.6|13250.9|13238.9|13250.6|13238.6|1
1652461570000|2022-05-13 17:06:10|13252.2|13240.2|13250.6|13238.6|13252.2|13240.2|13250.6|13238.6|11
1652461580000|2022-05-13 17:06:20|13251.5|13239.5|13251.8|13239.8|13251.8|13239.8|13250.6|13238.6|24
1652461590000|2022-05-13 17:06:30|13250.9|13238.9|13255|13243|13255|13243|13250.6|13238.6|19
1652461600000|2022-05-13 17:06:40|13254|13242|13252.5|13240.5|13254|13242|13252.5|13240.5|0
1652461620000|2022-05-13 17:07:00|||||||||2
1652461630000|2022-05-13 17:07:10|||||||||1
1652461640000|2022-05-13 17:07:20|13257.1|13245.1|13255.9|13243.9|13260|13248|13255.9|13243.9|21
1652461650000|2022-05-13 17:07:30|13256.2|13244.2|13252.5|13240.5|13256.2|13244.2|13252.5|13240.5|7
1652461660000|2022-05-13 17:07:40|||||||||1
1652461670000|2022-05-13 17:07:50|||||||||5
1652461680000|2022-05-13 17:08:00|13252.8|13240.8|13253.7|13241.7|13255|13243|13252.8|13240.8|0
1652461690000|2022-05-13 17:08:10|13247.5|13235.5|13246.2|13234.2|13247.8|13235.8|13245.9|13233.9|4
1652461700000|2022-05-13 17:08:20|||||||||1
1652461710000|2022-05-13 17:08:30|13246.5|13234.5|13246.2|13234.2|13247.5|13235.5|13246.2|13234.2|0
1652461720000|2022-05-13 17:08:40|13246.5|13234.5|13246.2|13234.2|13246.5|13234.5|13245.6|13233.6|2
1652461730000|2022-05-13 17:08:50|13245.3|13233.3|13245|13233|13245.3|13233.3|13245|13233|0
1652461740000|2022-05-13 17:09:00|13245.3|13233.3|13246.5|13234.5|13248.7|13236.7|13245.3|13233.3|4
1652461750000|2022-05-13 17:09:10|13245.6|13233.6|13243.7|13231.7|13245.6|13233.6|13243.7|13231.7|33
1652461760000|2022-05-13 17:09:20|13244.1|13232.1|13245|13233|13245.3|13233.3|13244.1|13232.1|7
1652461770000|2022-05-13 17:09:30|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|2
1652461780000|2022-05-13 17:09:40|||||||||1
1652461790000|2022-05-13 17:09:50|13243.4|13231.4|13244.3|13232.3|13245.6|13233.6|13243.4|13231.4|25
1652461800000|2022-05-13 17:10:00|13245.6|13233.6|13244.3|13232.3|13245.6|13233.6|13244.3|13232.3|0
1652461810000|2022-05-13 17:10:10|13244.7|13232.7|13244.3|13232.3|13245.6|13233.6|13244.3|13232.3|0
1652461830000|2022-05-13 17:10:30|13244.7|13232.7|13246.8|13234.8|13248.1|13236.1|13244.7|13232.7|2
1652461840000|2022-05-13 17:10:40|13244.7|13232.7|13246.8|13234.8|13248.1|13236.1|13244.7|13232.7|2
1652461850000|2022-05-13 17:10:50|13243.1|13231.1|13246.2|13234.2|13246.2|13234.2|13243.1|13231.1|4
1652461860000|2022-05-13 17:11:00|13247.2|13235.2|13248.1|13236.1|13248.1|13236.1|13246.8|13234.8|2
1652461870000|2022-05-13 17:11:10|13246.8|13234.8|13248.1|13236.1|13248.1|13236.1|13246.8|13234.8|2
1652461890000|2022-05-13 17:11:30|13250.6|13238.6|13248.1|13236.1|13250.6|13238.6|13248.1|13236.1|3
1652461900000|2022-05-13 17:11:40|13247.2|13235.2|13246.8|13234.8|13248.1|13236.1|13246.8|13234.8|1
1652461920000|2022-05-13 17:12:00|13247.2|13235.2|13248.1|13236.1|13249.3|13237.3|13247.2|13235.2|5
1652461930000|2022-05-13 17:12:10|||||||||3
1652461950000|2022-05-13 17:12:30|||||||||1
1652461960000|2022-05-13 17:12:40|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|1
1652461980000|2022-05-13 17:13:00|13249.7|13237.7|13248.4|13236.4|13254.3|13242.3|13247.2|13235.2|5
1652461990000|2022-05-13 17:13:10|13249.3|13237.3|13250.6|13238.6|13250.6|13238.6|13249.3|13237.3|2
1652462000000|2022-05-13 17:13:20|13253.1|13241.1|13249.7|13237.7|13253.1|13241.1|13249.7|13237.7|2
1652462010000|2022-05-13 17:13:30|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|3
1652462020000|2022-05-13 17:13:40|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|8
1652462040000|2022-05-13 17:14:00|||||||||7
1652462050000|2022-05-13 17:14:10|||||||||1
1652462070000|2022-05-13 17:14:30|||||||||1
1652462080000|2022-05-13 17:14:40|||||||||4
1652462090000|2022-05-13 17:14:50|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|13247.2|13235.2|11
1652462100000|2022-05-13 17:15:00|13248.1|13236.1|13246.9|13234.9|13248.1|13236.1|13246.9|13234.9|3
1652462110000|2022-05-13 17:15:10|||||||||1
1652462120000|2022-05-13 17:15:20|13247.2|13235.2|13245.6|13233.6|13248.1|13236.1|13245.6|13233.6|2
1652462130000|2022-05-13 17:15:30|13246.5|13234.5|13246.5|13234.5|13250|13238|13246.5|13234.5|34
1652462140000|2022-05-13 17:15:40|13246.2|13234.2|13246.2|13234.2|13248.7|13236.7|13246.2|13234.2|7
1652462150000|2022-05-13 17:15:50|13245.3|13233.3|13247.5|13235.5|13247.5|13235.5|13245|13233|0
1652462160000|2022-05-13 17:16:00|13249|13237|13250|13238|13252.5|13240.5|13249|13237|2
1652462170000|2022-05-13 17:16:10|||||||||2
1652462180000|2022-05-13 17:16:20|13252.5|13240.5|13251.8|13239.8|13252.5|13240.5|13251.8|13239.8|0
1652462190000|2022-05-13 17:16:30|13252.5|13240.5|13251.5|13239.5|13252.5|13240.5|13250.3|13238.3|2
1652462200000|2022-05-13 17:16:40|||||||||5
1652462210000|2022-05-13 17:16:50|||||||||1
1652462220000|2022-05-13 17:17:00|13250.6|13238.6|13251.5|13239.5|13252.5|13240.5|13250|13238|0
1652462230000|2022-05-13 17:17:10|||||||||5
1652462240000|2022-05-13 17:17:20|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|3
1652462250000|2022-05-13 17:17:30|13251.5|13239.5|13251.5|13239.5|13252.5|13240.5|13251.5|13239.5|0
1652462260000|2022-05-13 17:17:40|13255|13243|13255|13243|13255|13243|13254|13242|35
1652462270000|2022-05-13 17:17:50|13254|13242|13251.8|13239.8|13255|13243|13251.2|13239.2|60
1652462280000|2022-05-13 17:18:00|13252.8|13240.8|13251.8|13239.8|13252.8|13240.8|13251.8|13239.8|5
1652462290000|2022-05-13 17:18:10|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|13251.8|13239.8|14
1652462300000|2022-05-13 17:18:20|13255.3|13243.3|13254|13242|13255.3|13243.3|13254|13242|2
1652462310000|2022-05-13 17:18:30|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|0
1652462320000|2022-05-13 17:18:40|13252.8|13240.8|13255.3|13243.3|13255.3|13243.3|13252.8|13240.8|5
1652462330000|2022-05-13 17:18:50|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|1
1652462340000|2022-05-13 17:19:00|13254.9|13242.9|13253.7|13241.7|13254.9|13242.9|13253.7|13241.7|0
1652462350000|2022-05-13 17:19:10|13254|13242|13254|13242|13254|13242|13254|13242|1
1652462360000|2022-05-13 17:19:20|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|0
1652462370000|2022-05-13 17:19:30|13254.9|13242.9|13254|13242|13254.9|13242.9|13254|13242|15
1652462380000|2022-05-13 17:19:40|13253.7|13241.7|13247.8|13235.8|13253.7|13241.7|13247.8|13235.8|8
1652462390000|2022-05-13 17:19:50|13248.7|13236.7|13247.7|13235.7|13250.6|13238.6|13247.4|13235.4|51
1652462400000|2022-05-13 17:20:00|13248.7|13236.7|13249|13237|13249|13237|13247.7|13235.7|0
1652462410000|2022-05-13 17:20:10|13248.4|13236.4|13248.1|13236.1|13249.3|13237.3|13248.1|13236.1|58
1652462420000|2022-05-13 17:20:20|13245.6|13233.6|13247.8|13235.8|13247.8|13235.8|13245.3|13233.3|6
1652462430000|2022-05-13 17:20:30|13246.8|13234.8|13246.8|13234.8|13248.7|13236.7|13246.8|13234.8|5
1652462440000|2022-05-13 17:20:40|13246.2|13234.2|13245.3|13233.3|13246.2|13234.2|13244.3|13232.3|4
1652462450000|2022-05-13 17:20:50|||||||||1
1652462470000|2022-05-13 17:21:10|13244.3|13232.3|13244.3|13232.3|13244.3|13232.3|13244.3|13232.3|4
1652462480000|2022-05-13 17:21:20|||||||||1
1652462490000|2022-05-13 17:21:30|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|0
1652462500000|2022-05-13 17:21:40|13244.3|13232.3|13245.9|13233.9|13245.9|13233.9|13244.3|13232.3|1
1652462510000|2022-05-13 17:21:50|13245.6|13233.6|13242.5|13230.5|13245.6|13233.6|13242.5|13230.5|13
1652462520000|2022-05-13 17:22:00|13242.8|13230.8|13242.5|13230.5|13242.8|13230.8|13242.5|13230.5|8
1652462530000|2022-05-13 17:22:10|13239.7|13227.7|13236.5|13224.5|13239.7|13227.7|13236.5|13224.5|13
1652462540000|2022-05-13 17:22:20|13237.5|13225.5|13240|13228|13240|13228|13237.5|13225.5|1
1652462550000|2022-05-13 17:22:30|13239|13227|13238.7|13226.7|13239|13227|13238.7|13226.7|5
1652462560000|2022-05-13 17:22:40|13239|13227|13237.5|13225.5|13239|13227|13237.5|13225.5|0
1652462570000|2022-05-13 17:22:50|13238.7|13226.7|13240|13228|13240|13228|13238.7|13226.7|0
1652462580000|2022-05-13 17:23:00|13239|13227|13239|13227|13239|13227|13239|13227|9
1652462590000|2022-05-13 17:23:10|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|1
1652462600000|2022-05-13 17:23:20|||||||||3
1652462620000|2022-05-13 17:23:40|13238.4|13226.4|13238.1|13226.1|13238.4|13226.4|13238.1|13226.1|2
1652462650000|2022-05-13 17:24:10|13238.4|13226.4|13238.1|13226.1|13240.6|13228.6|13238.1|13226.1|10
1652462660000|2022-05-13 17:24:20|13239|13227|13239.4|13227.4|13239.4|13227.4|13239|13227|3
1652462680000|2022-05-13 17:24:40|13239.7|13227.7|13239.7|13227.7|13239.7|13227.7|13239.7|13227.7|0
1652462690000|2022-05-13 17:24:50|13240.6|13228.6|13240.6|13228.6|13240.6|13228.6|13240.6|13228.6|1
1652462710000|2022-05-13 17:25:10|||||||||1
1652462720000|2022-05-13 17:25:20|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|19
1652462730000|2022-05-13 17:25:30|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|0
1652462740000|2022-05-13 17:25:40|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|0
1652462760000|2022-05-13 17:26:00|||||||||11
1652462770000|2022-05-13 17:26:10|13237.8|13225.8|13237.8|13225.8|13237.8|13225.8|13237.8|13225.8|1
1652462780000|2022-05-13 17:26:20|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|0
1652462790000|2022-05-13 17:26:30|13237.8|13225.8|13237.8|13225.8|13237.8|13225.8|13237.8|13225.8|0
1652462800000|2022-05-13 17:26:40|||||||||2
1652462820000|2022-05-13 17:27:00|||||||||8
1652462840000|2022-05-13 17:27:20|||||||||7
1652462870000|2022-05-13 17:27:50|13238.1|13226.1|13242.5|13230.5|13242.5|13230.5|13238.1|13226.1|10
1652462880000|2022-05-13 17:28:00|13239|13227|13237.8|13225.8|13239|13227|13237.5|13225.5|3
1652462890000|2022-05-13 17:28:10|13238.7|13226.7|13238.7|13226.7|13238.7|13226.7|13238.7|13226.7|0
1652462900000|2022-05-13 17:28:20|||||||||1
1652462910000|2022-05-13 17:28:30|||||||||1
1652462920000|2022-05-13 17:28:40|13239|13227|13239|13227|13239|13227|13239|13227|0
1652462930000|2022-05-13 17:28:50|||||||||1
1652462950000|2022-05-13 17:29:10|13240|13228|13239|13227|13240|13228|13239|13227|0
1652462960000|2022-05-13 17:29:20|13238.7|13226.7|13236.9|13224.9|13238.7|13226.7|13235.9|13223.9|15
1652462970000|2022-05-13 17:29:30|13238.1|13226.1|13237.2|13225.2|13238.1|13226.1|13236.9|13224.9|10
1652462980000|2022-05-13 17:29:40|13236.2|13224.2|13236.9|13224.9|13237.2|13225.2|13236.2|13224.2|1
1652462990000|2022-05-13 17:29:50|13237.2|13225.2|13236.9|13224.9|13237.2|13225.2|13236.9|13224.9|1
1652463000000|2022-05-13 17:30:00|13237.2|13225.2|13237.2|13225.2|13237.2|13225.2|13236.2|13224.2|1
1652463010000|2022-05-13 17:30:10|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|6
1652463020000|2022-05-13 17:30:20|||||||||1
1652463040000|2022-05-13 17:30:40|13233.1|13221.1|13234.4|13222.4|13235.6|13223.6|13233.1|13221.1|12
1652463050000|2022-05-13 17:30:50|13233.1|13221.1|13234.4|13222.4|13234.4|13222.4|13233.1|13221.1|1
1652463060000|2022-05-13 17:31:00|13238.7|13226.7|13236.2|13224.2|13238.7|13226.7|13236.2|13224.2|18
1652463080000|2022-05-13 17:31:20|13235.3|13223.3|13234.1|13222.1|13235.3|13223.3|13234.1|13222.1|9
1652463090000|2022-05-13 17:31:30|13235|13223|13236.2|13224.2|13236.2|13224.2|13234.1|13222.1|1
1652463100000|2022-05-13 17:31:40|13235|13223|13236.2|13224.2|13236.2|13224.2|13235|13223|0
1652463130000|2022-05-13 17:32:10|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|13237.5|13225.5|0
1652463140000|2022-05-13 17:32:20|13236.2|13224.2|13237.5|13225.5|13237.5|13225.5|13236.2|13224.2|0
1652463150000|2022-05-13 17:32:30|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|13236.2|13224.2|2
1652463160000|2022-05-13 17:32:40|||||||||1
1652463180000|2022-05-13 17:33:00|13236.9|13224.9|13238.7|13226.7|13238.7|13226.7|13236.6|13224.6|3
1652463190000|2022-05-13 17:33:10|13237.5|13225.5|13236.2|13224.2|13237.5|13225.5|13236.2|13224.2|2
1652463200000|2022-05-13 17:33:20|13235.9|13223.9|13235.6|13223.6|13235.9|13223.9|13235.6|13223.6|21
1652463210000|2022-05-13 17:33:30|13235.9|13223.9|13235.9|13223.9|13235.9|13223.9|13235.9|13223.9|2
1652463220000|2022-05-13 17:33:40|13235.6|13223.6|13237.8|13225.8|13237.8|13225.8|13235.6|13223.6|15
1652463230000|2022-05-13 17:33:50|13236.9|13224.9|13236.9|13224.9|13236.9|13224.9|13235.6|13223.6|6
1652463240000|2022-05-13 17:34:00|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|0
1652463260000|2022-05-13 17:34:20|13236.5|13224.5|13236.5|13224.5|13236.5|13224.5|13236.5|13224.5|1
1652463270000|2022-05-13 17:34:30|13235.6|13223.6|13236.5|13224.5|13236.5|13224.5|13235.6|13223.6|0
1652463280000|2022-05-13 17:34:40|13235.6|13223.6|13236.5|13224.5|13236.5|13224.5|13235.6|13223.6|1
1652463290000|2022-05-13 17:34:50|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|3
1652463300000|2022-05-13 17:35:00|13233.7|13221.7|13235.6|13223.6|13236.5|13224.5|13233.4|13221.4|3
1652463310000|2022-05-13 17:35:10|13234.7|13222.7|13235.9|13223.9|13235.9|13223.9|13233.1|13221.1|5
1652463320000|2022-05-13 17:35:20|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|13233.7|13221.7|2
1652463330000|2022-05-13 17:35:30|13236.9|13224.9|13235.9|13223.9|13236.9|13224.9|13235.9|13223.9|10
1652463340000|2022-05-13 17:35:40|13236.9|13224.9|13236.9|13224.9|13236.9|13224.9|13234.7|13222.7|7
1652463350000|2022-05-13 17:35:50|13234|13222|13234.4|13222.4|13234.4|13222.4|13234|13222|6
1652463360000|2022-05-13 17:36:00|13235.3|13223.3|13235.6|13223.6|13235.6|13223.6|13234.4|13222.4|0
1652463370000|2022-05-13 17:36:10|13235.3|13223.3|13235.3|13223.3|13235.6|13223.6|13235|13223|0
1652463380000|2022-05-13 17:36:20|13235.6|13223.6|13235.6|13223.6|13235.6|13223.6|13234.4|13222.4|5
1652463390000|2022-05-13 17:36:30|13236.5|13224.5|13233.1|13221.1|13237.8|13225.8|13233.1|13221.1|8
1652463400000|2022-05-13 17:36:40|13234|13222|13231.9|13219.9|13235.3|13223.3|13231.2|13219.2|13
1652463410000|2022-05-13 17:36:50|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|0
1652463420000|2022-05-13 17:37:00|13233.1|13221.1|13233.1|13221.1|13233.1|13221.1|13231.9|13219.9|5
1652463430000|2022-05-13 17:37:10|13232.2|13220.2|13233.1|13221.1|13233.1|13221.1|13232.2|13220.2|1
1652463440000|2022-05-13 17:37:20|13232.2|13220.2|13230.9|13218.9|13232.2|13220.2|13230.9|13218.9|0
1652463450000|2022-05-13 17:37:30|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|1
1652463460000|2022-05-13 17:37:40|13229.7|13217.7|13232.2|13220.2|13233.1|13221.1|13229.7|13217.7|13
1652463470000|2022-05-13 17:37:50|||||||||5
1652463480000|2022-05-13 17:38:00|13230.9|13218.9|13229.1|13217.1|13230.9|13218.9|13228.8|13216.8|3
1652463490000|2022-05-13 17:38:10|13228.8|13216.8|13225|13213|13228.8|13216.8|13223.8|13211.8|30
1652463500000|2022-05-13 17:38:20|13224.1|13212.1|13225.3|13213.3|13226.6|13214.6|13224.1|13212.1|1
1652463510000|2022-05-13 17:38:30|13225|13213|13225.3|13213.3|13225.3|13213.3|13225|13213|2
1652463520000|2022-05-13 17:38:40|13225|13213|13223.8|13211.8|13225.3|13213.3|13223.8|13211.8|1
1652463530000|2022-05-13 17:38:50|||||||||1
1652463540000|2022-05-13 17:39:00|13225.6|13213.6|13224.7|13212.7|13225.6|13213.6|13224.7|13212.7|21
1652463550000|2022-05-13 17:39:10|13225.6|13213.6|13225.6|13213.6|13227.2|13215.2|13225.6|13213.6|4
1652463560000|2022-05-13 17:39:20|13225.3|13213.3|13225.3|13213.3|13225.3|13213.3|13225.3|13213.3|3
1652463570000|2022-05-13 17:39:30|13225|13213|13225|13213|13225|13213|13225|13213|12
1652463580000|2022-05-13 17:39:40|||||||||5
1652463590000|2022-05-13 17:39:50|13222.5|13210.5|13221.5|13209.5|13222.5|13210.5|13221.5|13209.5|7
1652463600000|2022-05-13 17:40:00|13220.9|13208.9|13220.6|13208.6|13222.5|13210.5|13220.6|13208.6|6
1652463610000|2022-05-13 17:40:10|13220|13208|13219|13207|13220|13208|13219|13207|1
1652463620000|2022-05-13 17:40:20|13220.3|13208.3|13220.3|13208.3|13220.6|13208.6|13220.3|13208.3|2
1652463630000|2022-05-13 17:40:30|13220|13208|13222.8|13210.8|13223.1|13211.1|13220|13208|1
1652463640000|2022-05-13 17:40:40|13223.7|13211.7|13223.7|13211.7|13223.7|13211.7|13222.8|13210.8|1
1652463650000|2022-05-13 17:40:50|13225|13213|13225|13213|13225|13213|13225|13213|0
1652463660000|2022-05-13 17:41:00|13225.6|13213.6|13227.5|13215.5|13227.5|13215.5|13225.6|13213.6|11
1652463670000|2022-05-13 17:41:10|||||||||3
1652463680000|2022-05-13 17:41:20|13227.8|13215.8|13227.5|13215.5|13227.8|13215.8|13226.5|13214.5|12
1652463690000|2022-05-13 17:41:30|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|2
1652463700000|2022-05-13 17:41:40|13227.5|13215.5|13228.1|13216.1|13228.1|13216.1|13227.5|13215.5|3
1652463710000|2022-05-13 17:41:50|13227.5|13215.5|13227.5|13215.5|13227.5|13215.5|13227.5|13215.5|2
1652463720000|2022-05-13 17:42:00|13228.1|13216.1|13226.9|13214.9|13228.1|13216.1|13226.5|13214.5|2
1652463730000|2022-05-13 17:42:10|13227.8|13215.8|13226.5|13214.5|13227.8|13215.8|13225.6|13213.6|8
1652463740000|2022-05-13 17:42:20|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|0
1652463750000|2022-05-13 17:42:30|||||||||5
1652463760000|2022-05-13 17:42:40|13225|13213|13231.9|13219.9|13232.8|13220.8|13225|13213|14
1652463770000|2022-05-13 17:42:50|13230.9|13218.9|13226.5|13214.5|13230.9|13218.9|13226.5|13214.5|11
1652463780000|2022-05-13 17:43:00|13225.6|13213.6|13226.5|13214.5|13226.5|13214.5|13225.6|13213.6|0
1652463790000|2022-05-13 17:43:10|13225.6|13213.6|13226.5|13214.5|13226.5|13214.5|13225.6|13213.6|0
1652463800000|2022-05-13 17:43:20|13226.9|13214.9|13226.5|13214.5|13227.8|13215.8|13226.5|13214.5|2
1652463810000|2022-05-13 17:43:30|13227.5|13215.5|13226.5|13214.5|13227.8|13215.8|13225.6|13213.6|5
1652463820000|2022-05-13 17:43:40|13226.9|13214.9|13226.5|13214.5|13226.9|13214.9|13226.5|13214.5|4
1652463830000|2022-05-13 17:43:50|||||||||1
1652463840000|2022-05-13 17:44:00|13226.9|13214.9|13226.5|13214.5|13226.9|13214.9|13226.5|13214.5|0
1652463850000|2022-05-13 17:44:10|13226.9|13214.9|13225.6|13213.6|13227.8|13215.8|13225.6|13213.6|1
1652463860000|2022-05-13 17:44:20|13226.5|13214.5|13226.5|13214.5|13226.5|13214.5|13225.6|13213.6|0
1652463870000|2022-05-13 17:44:30|13227.5|13215.5|13225.3|13213.3|13227.5|13215.5|13225.3|13213.3|5
1652463880000|2022-05-13 17:44:40|13226.2|13214.2|13225.3|13213.3|13227.5|13215.5|13225.3|13213.3|6
1652463890000|2022-05-13 17:44:50|13226.2|13214.2|13225.3|13213.3|13229|13217|13225.3|13213.3|6
1652463900000|2022-05-13 17:45:00|13225|13213|13225|13213|13225|13213|13225|13213|1
1652463910000|2022-05-13 17:45:10|13224.1|13212.1|13230|13218|13231.2|13219.2|13224.1|13212.1|56
1652463920000|2022-05-13 17:45:20|13230.9|13218.9|13230.9|13218.9|13232.1|13220.1|13228.7|13216.7|4
1652463930000|2022-05-13 17:45:30|13230|13218|13230.9|13218.9|13230.9|13218.9|13230|13218|16
1652463940000|2022-05-13 17:45:40|||||||||3
1652463950000|2022-05-13 17:45:50|13230|13218|13230|13218|13230|13218|13229.6|13217.6|1
1652463960000|2022-05-13 17:46:00|13228.7|13216.7|13228.7|13216.7|13228.7|13216.7|13228.7|13216.7|1
1652463970000|2022-05-13 17:46:10|13228.4|13216.4|13227.1|13215.1|13228.4|13216.4|13226.2|13214.2|8
1652463980000|2022-05-13 17:46:20|13227.5|13215.5|13228.7|13216.7|13228.7|13216.7|13226.2|13214.2|1
1652463990000|2022-05-13 17:46:30|13226.8|13214.8|13227.8|13215.8|13227.8|13215.8|13226.8|13214.8|6
1652464000000|2022-05-13 17:46:40|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|3
1652464010000|2022-05-13 17:46:50|13225|13213|13225.9|13213.9|13225.9|13213.9|13225|13213|16
1652464020000|2022-05-13 17:47:00|||||||||1
1652464040000|2022-05-13 17:47:20|13225|13213|13224.7|13212.7|13225|13213|13224.7|13212.7|0
1652464050000|2022-05-13 17:47:30|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|13222.5|13210.5|3
1652464060000|2022-05-13 17:47:40|13221.6|13209.6|13221.9|13209.9|13222.8|13210.8|13221.6|13209.6|1
1652464070000|2022-05-13 17:47:50|13221.6|13209.6|13221.6|13209.6|13221.6|13209.6|13221.6|13209.6|0
1652464080000|2022-05-13 17:48:00|||||||||2
1652464090000|2022-05-13 17:48:10|||||||||1
1652464110000|2022-05-13 17:48:30|||||||||6
1652464120000|2022-05-13 17:48:40|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|12
1652464130000|2022-05-13 17:48:50|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|13220.9|13208.9|1
1652464140000|2022-05-13 17:49:00|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|1
1652464150000|2022-05-13 17:49:10|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|3
1652464160000|2022-05-13 17:49:20|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|11
1652464180000|2022-05-13 17:49:40|13221.2|13209.2|13221.6|13209.6|13221.6|13209.6|13221.2|13209.2|1
1652464190000|2022-05-13 17:49:50|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13220.3|13208.3|0
1652464200000|2022-05-13 17:50:00|13220|13208|13220|13208|13220|13208|13220|13208|11
1652464210000|2022-05-13 17:50:10|13220.3|13208.3|13220|13208|13221.2|13209.2|13220|13208|3
1652464220000|2022-05-13 17:50:20|13220.3|13208.3|13224.1|13212.1|13225|13213|13219.1|13207.1|11
1652464230000|2022-05-13 17:50:30|13225|13213|13224.1|13212.1|13225|13213|13224.1|13212.1|2
1652464240000|2022-05-13 17:50:40|13225|13213|13224.1|13212.1|13225|13213|13224.1|13212.1|1
1652464250000|2022-05-13 17:50:50|13220.9|13208.9|13220|13208|13220.9|13208.9|13220|13208|17
1652464260000|2022-05-13 17:51:00|||||||||5
1652464270000|2022-05-13 17:51:10|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|13
1652464280000|2022-05-13 17:51:20|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|8
1652464290000|2022-05-13 17:51:30|13221.2|13209.2|13220.3|13208.3|13221.2|13209.2|13220.3|13208.3|2
1652464300000|2022-05-13 17:51:40|13219.3|13207.3|13219.3|13207.3|13220.6|13208.6|13219.3|13207.3|5
1652464310000|2022-05-13 17:51:50|13218.4|13206.4|13218.4|13206.4|13218.4|13206.4|13218.4|13206.4|9
1652464320000|2022-05-13 17:52:00|13219.3|13207.3|13220.3|13208.3|13220.3|13208.3|13219.3|13207.3|6
1652464330000|2022-05-13 17:52:10|13219.3|13207.3|13221.2|13209.2|13221.2|13209.2|13219.3|13207.3|1
1652464340000|2022-05-13 17:52:20|||||||||3
1652464350000|2022-05-13 17:52:30|13220.3|13208.3|13219.3|13207.3|13220.3|13208.3|13219.3|13207.3|4
1652464360000|2022-05-13 17:52:40|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13219.3|13207.3|2
1652464370000|2022-05-13 17:52:50|13221.2|13209.2|13219.3|13207.3|13221.2|13209.2|13219.3|13207.3|6
1652464380000|2022-05-13 17:53:00|13220.3|13208.3|13221.2|13209.2|13221.2|13209.2|13220.3|13208.3|0
1652464390000|2022-05-13 17:53:10|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|1
1652464400000|2022-05-13 17:53:20|13222.5|13210.5|13221.2|13209.2|13222.5|13210.5|13219.3|13207.3|7
1652464410000|2022-05-13 17:53:30|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13219.4|13207.4|8
1652464420000|2022-05-13 17:53:40|13219.4|13207.4|13218.7|13206.7|13220.3|13208.3|13218.7|13206.7|2
1652464430000|2022-05-13 17:53:50|13220.3|13208.3|13221.2|13209.2|13221.2|13209.2|13220.3|13208.3|9
1652464440000|2022-05-13 17:54:00|||||||||5
1652464450000|2022-05-13 17:54:10|||||||||8
1652464460000|2022-05-13 17:54:20|13223.4|13211.4|13223.1|13211.1|13223.4|13211.4|13223.1|13211.1|5
1652464470000|2022-05-13 17:54:30|13223.4|13211.4|13223.1|13211.1|13223.4|13211.4|13223.1|13211.1|9
1652464480000|2022-05-13 17:54:40|13222.1|13210.1|13220.6|13208.6|13222.1|13210.1|13219.6|13207.6|3
1652464490000|2022-05-13 17:54:50|13221.8|13209.8|13220.9|13208.9|13221.8|13209.8|13220.9|13208.9|10
1652464500000|2022-05-13 17:55:00|13223.1|13211.1|13221.2|13209.2|13223.1|13211.1|13221.2|13209.2|27
1652464510000|2022-05-13 17:55:10|13220|13208|13211.5|13199.5|13220|13208|13210.3|13198.3|59
1652464520000|2022-05-13 17:55:20|13212.5|13200.5|13215|13203|13215.3|13203.3|13212.5|13200.5|1
1652464530000|2022-05-13 17:55:30|13213.7|13201.7|13214|13202|13214|13202|13213.7|13201.7|0
1652464540000|2022-05-13 17:55:40|13213.7|13201.7|13213.7|13201.7|13214|13202|13212.8|13200.8|3
1652464550000|2022-05-13 17:55:50|13212.8|13200.8|13210.3|13198.3|13214|13202|13210.3|13198.3|11
1652464560000|2022-05-13 17:56:00|13210.6|13198.6|13210.3|13198.3|13211.2|13199.2|13210.3|13198.3|4
1652464580000|2022-05-13 17:56:20|13210|13198|13210|13198|13210|13198|13210|13198|0
1652464590000|2022-05-13 17:56:30|13210.3|13198.3|13208.7|13196.7|13211.2|13199.2|13208.7|13196.7|6
1652464600000|2022-05-13 17:56:40|13208.1|13196.1|13202.4|13190.4|13208.1|13196.1|13201.5|13189.5|32
1652464610000|2022-05-13 17:56:50|13201.5|13189.5|13201.8|13189.8|13202.4|13190.4|13199.9|13187.9|28
1652464620000|2022-05-13 17:57:00|13200.6|13188.6|13198.4|13186.4|13201.5|13189.5|13198.4|13186.4|10
1652464630000|2022-05-13 17:57:10|13198|13186|13199.6|13187.6|13199.6|13187.6|13198|13186|2
1652464640000|2022-05-13 17:57:20|13198.7|13186.7|13198.7|13186.7|13200.5|13188.5|13195.9|13183.9|19
1652464650000|2022-05-13 17:57:30|13198.4|13186.4|13197.1|13185.1|13200.5|13188.5|13196.8|13184.8|4
1652464660000|2022-05-13 17:57:40|13199.3|13187.3|13201.8|13189.8|13203|13191|13199.3|13187.3|17
1652464670000|2022-05-13 17:57:50|13201.5|13189.5|13200.9|13188.9|13201.8|13189.8|13200.9|13188.9|2
1652464680000|2022-05-13 17:58:00|13200.5|13188.5|13202.1|13190.1|13203|13191|13200.5|13188.5|8
1652464690000|2022-05-13 17:58:10|13201.2|13189.2|13203|13191|13203|13191|13200.9|13188.9|27
1652464700000|2022-05-13 17:58:20|13201.2|13189.2|13193.7|13181.7|13201.2|13189.2|13193.7|13181.7|38
1652464710000|2022-05-13 17:58:30|13194|13182|13194|13182|13194|13182|13193.7|13181.7|15
1652464720000|2022-05-13 17:58:40|13194.9|13182.9|13193.7|13181.7|13196.8|13184.8|13193.7|13181.7|8
1652464730000|2022-05-13 17:58:50|||||||||6
1652464740000|2022-05-13 17:59:00|13194|13182|13200.2|13188.2|13200.9|13188.9|13194|13182|30
1652464750000|2022-05-13 17:59:10|13204.6|13192.6|13203.7|13191.7|13206.2|13194.2|13203.4|13191.4|32
1652464760000|2022-05-13 17:59:20|13203.4|13191.4|13203|13191|13205.5|13193.5|13203|13191|38
1652464770000|2022-05-13 17:59:30|13208|13196|13219.9|13207.9|13221.1|13209.1|13206.8|13194.8|123
1652464780000|2022-05-13 17:59:40|13221.1|13209.1|13228.3|13216.3|13229.3|13217.3|13219.9|13207.9|221
1652464790000|2022-05-13 17:59:50|13229.3|13217.3|13217.4|13205.4|13229.3|13217.3|13216.8|13204.8|219
1652464800000|2022-05-13 18:00:00|13217.7|13205.7|13229.3|13217.3|13229.3|13217.3|13217.4|13205.4|29
1652464810000|2022-05-13 18:00:10|13230.5|13218.5|13220.9|13208.9|13230.5|13218.5|13220.9|13208.9|50
1652464820000|2022-05-13 18:00:20|13222.7|13210.7|13223.4|13211.4|13227.1|13215.1|13222.7|13210.7|19
1652464830000|2022-05-13 18:00:30|13225.2|13213.2|13229.6|13217.6|13229.6|13217.6|13225.2|13213.2|50
1652464840000|2022-05-13 18:00:40|13230.5|13218.5|13226.5|13214.5|13230.5|13218.5|13225.5|13213.5|44
1652464850000|2022-05-13 18:00:50|13225.5|13213.5|13224|13212|13227.4|13215.4|13223.3|13211.3|47
1652464860000|2022-05-13 18:01:00|13224.9|13212.9|13226.5|13214.5|13228|13216|13224.9|13212.9|11
1652464870000|2022-05-13 18:01:10|13225.5|13213.5|13221.2|13209.2|13225.5|13213.5|13218.1|13206.1|27
1652464880000|2022-05-13 18:01:20|13222.1|13210.1|13221.2|13209.2|13224.6|13212.6|13221.2|13209.2|24
1652464890000|2022-05-13 18:01:30|13220.9|13208.9|13217.1|13205.1|13220.9|13208.9|13217.1|13205.1|5
1652464900000|2022-05-13 18:01:40|13218.4|13206.4|13214.6|13202.6|13218.4|13206.4|13214.6|13202.6|25
1652464910000|2022-05-13 18:01:50|13214.9|13202.9|13217.1|13205.1|13218|13206|13214.9|13202.9|11
1652464920000|2022-05-13 18:02:00|13216.8|13204.8|13213.4|13201.4|13216.8|13204.8|13213.4|13201.4|21
1652464930000|2022-05-13 18:02:10|13213.7|13201.7|13216.5|13204.5|13216.5|13204.5|13213.7|13201.7|10
1652464940000|2022-05-13 18:02:20|13214.6|13202.6|13216.2|13204.2|13216.5|13204.5|13214.6|13202.6|11
1652464950000|2022-05-13 18:02:30|13214.9|13202.9|13214.6|13202.6|13214.9|13202.9|13214.6|13202.6|7
1652464960000|2022-05-13 18:02:40|13213.7|13201.7|13214.3|13202.3|13214.3|13202.3|13213.7|13201.7|7
1652464970000|2022-05-13 18:02:50|13215.2|13203.2|13215.5|13203.5|13215.5|13203.5|13214.6|13202.6|14
1652464980000|2022-05-13 18:03:00|13214.3|13202.3|13217.4|13205.4|13217.4|13205.4|13214.3|13202.3|41
1652464990000|2022-05-13 18:03:10|||||||||1
1652465000000|2022-05-13 18:03:20|13216.8|13204.8|13217.7|13205.7|13217.7|13205.7|13216.5|13204.5|4
1652465010000|2022-05-13 18:03:30|13216.8|13204.8|13216.8|13204.8|13216.8|13204.8|13216.8|13204.8|0
1652465020000|2022-05-13 18:03:40|13217.4|13205.4|13213.7|13201.7|13217.7|13205.7|13211.8|13199.8|18
1652465040000|2022-05-13 18:04:00|13213.4|13201.4|13213.4|13201.4|13213.4|13201.4|13212.4|13200.4|3
1652465050000|2022-05-13 18:04:10|13214.3|13202.3|13213.4|13201.4|13215.2|13203.2|13213.4|13201.4|1
1652465060000|2022-05-13 18:04:20|13212.4|13200.4|13211.2|13199.2|13212.4|13200.4|13211.2|13199.2|1
1652465070000|2022-05-13 18:04:30|13212.1|13200.1|13211.2|13199.2|13212.1|13200.1|13211.2|13199.2|13
1652465080000|2022-05-13 18:04:40|13212.1|13200.1|13212.1|13200.1|13212.1|13200.1|13212.1|13200.1|9
1652465090000|2022-05-13 18:04:50|13214|13202|13212.4|13200.4|13215.5|13203.5|13212.4|13200.4|24
1652465100000|2022-05-13 18:05:00|||||||||1
1652707800000|2022-05-16 13:30:00|13195.5|13183.5|13190.9|13178.9|13206.4|13194.4|13190.9|13178.9|41
1652707810000|2022-05-16 13:30:10|13191.8|13179.8|13194.3|13182.3|13195.1|13183.1|13191.8|13179.8|20
1652707820000|2022-05-16 13:30:20|13195.1|13183.1|13207.6|13195.6|13210.1|13198.1|13192.6|13180.6|16
1652707830000|2022-05-16 13:30:30|13208.5|13196.5|13214.6|13202.6|13214.6|13202.6|13206.4|13194.4|7
1652707840000|2022-05-16 13:30:40|13214.3|13202.3|13218.9|13206.9|13218.9|13206.9|13213.4|13201.4|10
1652707850000|2022-05-16 13:30:50|13218|13206|13222.1|13210.1|13226.4|13214.4|13217.3|13205.3|16
1652707860000|2022-05-16 13:31:00|13221.8|13209.8|13235|13223|13235|13223|13221.8|13209.8|10
1652707870000|2022-05-16 13:31:10|13236.3|13224.3|13233.4|13221.4|13236.3|13224.3|13231.8|13219.8|5
1652707880000|2022-05-16 13:31:20|13235.1|13223.1|13243.6|13231.6|13245|13233|13234.3|13222.3|32
1652707890000|2022-05-16 13:31:30|13244.5|13232.5|13244.4|13232.4|13245.6|13233.6|13243.1|13231.1|4
1652707900000|2022-05-16 13:31:40|13243.6|13231.6|13239.5|13227.5|13243.6|13231.6|13238.6|13226.6|17
1652707910000|2022-05-16 13:31:50|13238.6|13226.6|13236.6|13224.6|13238.6|13226.6|13231.6|13219.6|2
1652707920000|2022-05-16 13:32:00|13236.3|13224.3|13235|13223|13236.3|13224.3|13233.8|13221.8|4
1652707930000|2022-05-16 13:32:10|13234.1|13222.1|13247.5|13235.5|13249.5|13237.5|13234.1|13222.1|10
1652707940000|2022-05-16 13:32:20|13246.3|13234.3|13242.9|13230.9|13247.5|13235.5|13242.9|13230.9|21
1652707950000|2022-05-16 13:32:30|13243.3|13231.3|13250|13238|13250|13238|13230.8|13218.8|30
1652707960000|2022-05-16 13:32:40|13249.6|13237.6|13241.8|13229.8|13251.3|13239.3|13241.8|13229.8|10
1652707970000|2022-05-16 13:32:50|13244.3|13232.3|13241.8|13229.8|13244.3|13232.3|13241.8|13229.8|3
1652707980000|2022-05-16 13:33:00|13240.9|13228.9|13235.5|13223.5|13240.9|13228.9|13235.5|13223.5|19
1652707990000|2022-05-16 13:33:10|13235.1|13223.1|13231.8|13219.8|13235.1|13223.1|13231|13219|6
1652708000000|2022-05-16 13:33:20|13232.1|13220.1|13232.1|13220.1|13232.1|13220.1|13232.1|13220.1|0
1652708010000|2022-05-16 13:33:30|13232.5|13220.5|13232.5|13220.5|13232.5|13220.5|13232.5|13220.5|0
1652708030000|2022-05-16 13:33:50|13232.1|13220.1|13232.1|13220.1|13232.5|13220.5|13232.1|13220.1|0
1652708040000|2022-05-16 13:34:00|13231.3|13219.3|13231.8|13219.8|13234.3|13222.3|13231.3|13219.3|11
1652708050000|2022-05-16 13:34:10|13231.4|13219.4|13226.8|13214.8|13231.4|13219.4|13226.8|13214.8|7
1652708060000|2022-05-16 13:34:20|13227.1|13215.1|13225|13213|13227.5|13215.5|13225|13213|3
1652708070000|2022-05-16 13:34:30|13222.5|13210.5|13221.3|13209.3|13222.5|13210.5|13221.3|13209.3|6
1652708080000|2022-05-16 13:34:40|13220.4|13208.4|13220.8|13208.8|13222.4|13210.4|13219.5|13207.5|7
1652708090000|2022-05-16 13:34:50|13219.9|13207.9|13217.8|13205.8|13219.9|13207.9|13216.1|13204.1|6
1652708100000|2022-05-16 13:35:00|13216.9|13204.9|13223.3|13211.3|13223.3|13211.3|13216.9|13204.9|1
1652708110000|2022-05-16 13:35:10|13222.4|13210.4|13228.1|13216.1|13228.6|13216.6|13221.5|13209.5|8
1652708120000|2022-05-16 13:35:20|13224.8|13212.8|13237.9|13225.9|13240.8|13228.8|13224.8|13212.8|17
1652708130000|2022-05-16 13:35:30|13237.5|13225.5|13237.5|13225.5|13238.4|13226.4|13235.9|13223.9|4
1652708140000|2022-05-16 13:35:40|13238.4|13226.4|13238.5|13226.5|13241.9|13229.9|13235.1|13223.1|28
1652708150000|2022-05-16 13:35:50|13236.4|13224.4|13237.6|13225.6|13239|13227|13236.4|13224.4|12
1652708160000|2022-05-16 13:36:00|13238.5|13226.5|13243.5|13231.5|13244.4|13232.4|13238.5|13226.5|2
1652708170000|2022-05-16 13:36:10|13249.3|13237.3|13246.8|13234.8|13249.3|13237.3|13245.9|13233.9|9
1652708180000|2022-05-16 13:36:20|13245.5|13233.5|13249.3|13237.3|13249.3|13237.3|13243.5|13231.5|12
1652708190000|2022-05-16 13:36:30|13250.1|13238.1|13250|13238|13251.3|13239.3|13249.1|13237.1|17
1652708200000|2022-05-16 13:36:40|13250.9|13238.9|13263.9|13251.9|13263.9|13251.9|13250.9|13238.9|15
1652708210000|2022-05-16 13:36:50|13267.6|13255.6|13264.9|13252.9|13271.5|13259.5|13264.9|13252.9|34
1652708220000|2022-05-16 13:37:00|13265.8|13253.8|13274.5|13262.5|13274.9|13262.9|13264.9|13252.9|11
1652708230000|2022-05-16 13:37:10|13277|13265|13281.6|13269.6|13281.6|13269.6|13275.3|13263.3|26
1652708240000|2022-05-16 13:37:20|13282|13270|13283.3|13271.3|13291.3|13279.3|13281.6|13269.6|27
1652708250000|2022-05-16 13:37:30|13281.1|13269.1|13294.1|13282.1|13294.1|13282.1|13280.8|13268.8|6
1652708260000|2022-05-16 13:37:40|13294.5|13282.5|13286.3|13274.3|13301.6|13289.6|13285|13273|40
1652708270000|2022-05-16 13:37:50|13287.1|13275.1|13287.6|13275.6|13288|13276|13282.6|13270.6|3
1652708280000|2022-05-16 13:38:00|13283|13271|13283|13271|13290.5|13278.5|13282.6|13270.6|10
1652708290000|2022-05-16 13:38:10|13282.6|13270.6|13285.6|13273.6|13285.6|13273.6|13282.6|13270.6|7
1652708300000|2022-05-16 13:38:20|13284.8|13272.8|13287.3|13275.3|13288.1|13276.1|13284.8|13272.8|5
1652708310000|2022-05-16 13:38:30|13288.1|13276.1|13286.4|13274.4|13293.5|13281.5|13286.4|13274.4|9
1652708320000|2022-05-16 13:38:40|13285.5|13273.5|13280.3|13268.3|13288.9|13276.9|13280.3|13268.3|12
1652708330000|2022-05-16 13:38:50|13281.1|13269.1|13284.4|13272.4|13285.3|13273.3|13281.1|13269.1|7
1652708340000|2022-05-16 13:39:00|13286.9|13274.9|13288|13276|13288|13276|13286.9|13274.9|7
1652708350000|2022-05-16 13:39:10|13288.9|13276.9|13288.4|13276.4|13292.1|13280.1|13287.6|13275.6|7
1652708360000|2022-05-16 13:39:20|13286.3|13274.3|13286.3|13274.3|13288|13276|13286.3|13274.3|11
1652708370000|2022-05-16 13:39:30|13285.9|13273.9|13288.8|13276.8|13288.8|13276.8|13285.9|13273.9|6
1652708380000|2022-05-16 13:39:40|13288.4|13276.4|13288|13276|13288.8|13276.8|13287.1|13275.1|3
1652708390000|2022-05-16 13:39:50|13287.5|13275.5|13293.8|13281.8|13293.8|13281.8|13287.1|13275.1|11
1652708400000|2022-05-16 13:40:00|13292.9|13280.9|13292.5|13280.5|13292.9|13280.9|13291.3|13279.3|5
1652708410000|2022-05-16 13:40:10|13293.3|13281.3|13299.1|13287.1|13299.1|13287.1|13293.3|13281.3|3
1652708420000|2022-05-16 13:40:20|13298.8|13286.8|13299.5|13287.5|13301.6|13289.6|13297.9|13285.9|5
1652708430000|2022-05-16 13:40:30|13300.4|13288.4|13297.9|13285.9|13300.4|13288.4|13297.9|13285.9|11
1652708440000|2022-05-16 13:40:40|13297.5|13285.5|13284.5|13272.5|13297.5|13285.5|13284.1|13272.1|3
1652708450000|2022-05-16 13:40:50|13284.1|13272.1|13295.1|13283.1|13295.1|13283.1|13282.5|13270.5|12
1652708460000|2022-05-16 13:41:00|13293.5|13281.5|13293|13281|13298|13286|13292.6|13280.6|3
1652708470000|2022-05-16 13:41:10|13296.4|13284.4|13298|13286|13298|13286|13294.6|13282.6|7
1652708480000|2022-05-16 13:41:20|13298.4|13286.4|13296.3|13284.3|13298.4|13286.4|13296.3|13284.3|1
1652708490000|2022-05-16 13:41:30|13295.9|13283.9|13296.4|13284.4|13296.4|13284.4|13294.3|13282.3|5
1652708500000|2022-05-16 13:41:40|13297.1|13285.1|13289.1|13277.1|13297.1|13285.1|13289.1|13277.1|7
1652708510000|2022-05-16 13:41:50|13286.6|13274.6|13287|13275|13291.6|13279.6|13284.5|13272.5|6
1652708520000|2022-05-16 13:42:00|13286.6|13274.6|13286.3|13274.3|13289.1|13277.1|13286.3|13274.3|3
1652708530000|2022-05-16 13:42:10|13286.6|13274.6|13283.8|13271.8|13286.6|13274.6|13282.9|13270.9|1
1652708540000|2022-05-16 13:42:20|13282.9|13270.9|13282.5|13270.5|13283.8|13271.8|13282.5|13270.5|1
1652708550000|2022-05-16 13:42:30|13282.1|13270.1|13289.1|13277.1|13289.5|13277.5|13281.8|13269.8|16
1652708560000|2022-05-16 13:42:40|13290.4|13278.4|13283.3|13271.3|13290.4|13278.4|13283.3|13271.3|1
1652708570000|2022-05-16 13:42:50|13282.9|13270.9|13282.5|13270.5|13282.9|13270.9|13282.5|13270.5|45
1652708580000|2022-05-16 13:43:00|13286.3|13274.3|13284.5|13272.5|13287|13275|13283.6|13271.6|3
1652708590000|2022-05-16 13:43:10|13284.9|13272.9|13288.6|13276.6|13288.6|13276.6|13284.9|13272.9|4
1652708600000|2022-05-16 13:43:20|13287.4|13275.4|13283.6|13271.6|13287.4|13275.4|13283.6|13271.6|1
1652708610000|2022-05-16 13:43:30|13284.5|13272.5|13287.8|13275.8|13287.8|13275.8|13284.5|13272.5|11
1652708620000|2022-05-16 13:43:40|13286.9|13274.9|13287|13275|13287.8|13275.8|13286.9|13274.9|7
1652708630000|2022-05-16 13:43:50|13288.1|13276.1|13287.8|13275.8|13288.1|13276.1|13287.8|13275.8|0
1652708640000|2022-05-16 13:44:00|13288.6|13276.6|13296.5|13284.5|13298.1|13286.1|13288.6|13276.6|4
1652708650000|2022-05-16 13:44:10|13296.9|13284.9|13293.1|13281.1|13297.3|13285.3|13291.9|13279.9|8
1652708660000|2022-05-16 13:44:20|13292.3|13280.3|13294.4|13282.4|13296|13284|13291.5|13279.5|1
1652708670000|2022-05-16 13:44:30|13294.8|13282.8|13292.3|13280.3|13295.3|13283.3|13292.3|13280.3|5
1652708680000|2022-05-16 13:44:40|13292.6|13280.6|13298.5|13286.5|13298.5|13286.5|13292.6|13280.6|4
1652708690000|2022-05-16 13:44:50|13300.6|13288.6|13306|13294|13306|13294|13300.6|13288.6|7
1652708700000|2022-05-16 13:45:00|13309|13297|13301.5|13289.5|13309|13297|13300.3|13288.3|29
1652708710000|2022-05-16 13:45:10|13300.6|13288.6|13294.9|13282.9|13302.8|13290.8|13294.9|13282.9|11
1652708720000|2022-05-16 13:45:20|13291.5|13279.5|13293.3|13281.3|13295.3|13283.3|13290.8|13278.8|3
1652708730000|2022-05-16 13:45:30|13294.5|13282.5|13299.6|13287.6|13300.9|13288.9|13293.3|13281.3|9
1652708740000|2022-05-16 13:45:40|13300.5|13288.5|13298|13286|13300.5|13288.5|13297.1|13285.1|2
1652708750000|2022-05-16 13:45:50|13298.9|13286.9|13300.1|13288.1|13302.6|13290.6|13298.9|13286.9|26
1652708760000|2022-05-16 13:46:00|13300.5|13288.5|13298|13286|13300.5|13288.5|13297.6|13285.6|1
1652708770000|2022-05-16 13:46:10|13295.1|13283.1|13293.9|13281.9|13295.1|13283.1|13292.6|13280.6|2
1652708780000|2022-05-16 13:46:20|13292.6|13280.6|13293.9|13281.9|13295.1|13283.1|13292.6|13280.6|4
1652708790000|2022-05-16 13:46:30|13292.1|13280.1|13287.6|13275.6|13293|13281|13287.6|13275.6|6
1652708800000|2022-05-16 13:46:40|13288.5|13276.5|13289.4|13277.4|13291.9|13279.9|13288.5|13276.5|9
1652708810000|2022-05-16 13:46:50|13290.1|13278.1|13290.6|13278.6|13294.4|13282.4|13290.1|13278.1|3
1652708820000|2022-05-16 13:47:00|13291.5|13279.5|13289.4|13277.4|13292.8|13280.8|13289.4|13277.4|11
1652708830000|2022-05-16 13:47:10|13290.3|13278.3|13292.6|13280.6|13293.5|13281.5|13290.3|13278.3|2
1652708840000|2022-05-16 13:47:20|13291.8|13279.8|13284.8|13272.8|13291.8|13279.8|13284.8|13272.8|1
1652708850000|2022-05-16 13:47:30|13283.9|13271.9|13287.8|13275.8|13289|13277|13283.5|13271.5|14
1652708860000|2022-05-16 13:47:40|13288.6|13276.6|13287.8|13275.8|13289|13277|13286.5|13274.5|9
1652708870000|2022-05-16 13:47:50|13286.5|13274.5|13284|13272|13286.5|13274.5|13284|13272|5
1652708880000|2022-05-16 13:48:00|13283.1|13271.1|13284.4|13272.4|13284.4|13272.4|13282.8|13270.8|3
1652708890000|2022-05-16 13:48:10|13284|13272|13284|13272|13284|13272|13282.8|13270.8|4
1652708900000|2022-05-16 13:48:20|13283.6|13271.6|13284|13272|13284|13272|13283.6|13271.6|5
1652708910000|2022-05-16 13:48:30|13283.5|13271.5|13281.9|13269.9|13285.6|13273.6|13281.8|13269.8|17
1652708920000|2022-05-16 13:48:40|13280.6|13268.6|13282.3|13270.3|13284|13272|13280.3|13268.3|5
1652708930000|2022-05-16 13:48:50|13281.9|13269.9|13281.5|13269.5|13281.9|13269.9|13281.5|13269.5|0
1652708940000|2022-05-16 13:49:00|13282.8|13270.8|13284|13272|13285.3|13273.3|13282.8|13270.8|7
1652708950000|2022-05-16 13:49:10|13282.8|13270.8|13282.8|13270.8|13284|13272|13282.8|13270.8|2
1652708960000|2022-05-16 13:49:20|13280.6|13268.6|13280.6|13268.6|13281|13269|13280.3|13268.3|7
1652708970000|2022-05-16 13:49:30|13283.5|13271.5|13284.4|13272.4|13284.4|13272.4|13283.5|13271.5|3
1652708980000|2022-05-16 13:49:40|13283.1|13271.1|13284|13272|13284.4|13272.4|13283.1|13271.1|2
1652708990000|2022-05-16 13:49:50|13283.1|13271.1|13284.4|13272.4|13284.4|13272.4|13283.1|13271.1|1
1652709000000|2022-05-16 13:50:00|13282.3|13270.3|13283.1|13271.1|13284.4|13272.4|13282.3|13270.3|22
1652709010000|2022-05-16 13:50:10|13284|13272|13281.5|13269.5|13284|13272|13280.3|13268.3|1
1652709020000|2022-05-16 13:50:20|13281.9|13269.9|13283.5|13271.5|13284.4|13272.4|13281.9|13269.9|2
1652709030000|2022-05-16 13:50:30|13284.8|13272.8|13286|13274|13286|13274|13284.8|13272.8|2
1652709040000|2022-05-16 13:50:40|13285.1|13273.1|13289.8|13277.8|13289.8|13277.8|13285.1|13273.1|2
1652709050000|2022-05-16 13:50:50|13288.9|13276.9|13288.5|13276.5|13289.8|13277.8|13287.1|13275.1|5
1652709060000|2022-05-16 13:51:00|13289.8|13277.8|13286.9|13274.9|13290.1|13278.1|13286.9|13274.9|17
1652709070000|2022-05-16 13:51:10|13285.1|13273.1|13290.1|13278.1|13290.1|13278.1|13285.1|13273.1|4
1652709080000|2022-05-16 13:51:20|13289.8|13277.8|13288.9|13276.9|13289.8|13277.8|13288.9|13276.9|0
1652709090000|2022-05-16 13:51:30|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|0
1652709100000|2022-05-16 13:51:40|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|1
1652709110000|2022-05-16 13:51:50|13289.4|13277.4|13290.1|13278.1|13290.1|13278.1|13289.4|13277.4|2
1652709120000|2022-05-16 13:52:00|13289.8|13277.8|13291|13279|13291|13279|13289.8|13277.8|6
1652709130000|2022-05-16 13:52:10|13291.9|13279.9|13290.6|13278.6|13291.9|13279.9|13290.6|13278.6|8
1652709140000|2022-05-16 13:52:20|13296|13284|13295.1|13283.1|13296|13284|13295.1|13283.1|5
1652709150000|2022-05-16 13:52:30|13294.3|13282.3|13292.4|13280.4|13294.3|13282.3|13291.3|13279.3|9
1652709160000|2022-05-16 13:52:40|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|13292.4|13280.4|0
1652709170000|2022-05-16 13:52:50|13294.5|13282.5|13292.4|13280.4|13294.5|13282.5|13292.4|13280.4|1
1652709180000|2022-05-16 13:53:00|13293.3|13281.3|13299|13287|13299|13287|13293.3|13281.3|2
1652709190000|2022-05-16 13:53:10|13299.9|13287.9|13297.8|13285.8|13299.9|13287.9|13297.4|13285.4|1
1652709200000|2022-05-16 13:53:20|13297.4|13285.4|13294.9|13282.9|13297.4|13285.4|13294.9|13282.9|1
1652709210000|2022-05-16 13:53:30|13296.1|13284.1|13296.6|13284.6|13296.6|13284.6|13294.9|13282.9|17
1652709220000|2022-05-16 13:53:40|13295.8|13283.8|13296.6|13284.6|13296.6|13284.6|13295.8|13283.8|1
1652709230000|2022-05-16 13:53:50|13299.1|13287.1|13296.6|13284.6|13299.1|13287.1|13296.6|13284.6|2
1652709240000|2022-05-16 13:54:00|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|4
1652709250000|2022-05-16 13:54:10|13291.6|13279.6|13290.9|13278.9|13292.5|13280.5|13290|13278|9
1652709260000|2022-05-16 13:54:20|13283.8|13271.8|13282.5|13270.5|13284.1|13272.1|13282.5|13270.5|5
1652709270000|2022-05-16 13:54:30|13283.3|13271.3|13282.5|13270.5|13284.5|13272.5|13282.5|13270.5|5
1652709280000|2022-05-16 13:54:40|13281.8|13269.8|13270.6|13258.6|13281.8|13269.8|13268.6|13256.6|24
1652709290000|2022-05-16 13:54:50|13269|13257|13271.5|13259.5|13271.5|13259.5|13269|13257|5
1652709300000|2022-05-16 13:55:00|13272.3|13260.3|13269|13257|13273|13261|13269|13257|26
1652709310000|2022-05-16 13:55:10|13270.3|13258.3|13270.6|13258.6|13270.6|13258.6|13269|13257|0
1652709320000|2022-05-16 13:55:20|13269.8|13257.8|13271.9|13259.9|13271.9|13259.9|13269.4|13257.4|5
1652709330000|2022-05-16 13:55:30|13270.6|13258.6|13269|13257|13270.6|13258.6|13269|13257|3
1652709340000|2022-05-16 13:55:40|13270.3|13258.3|13271.5|13259.5|13271.9|13259.9|13270.3|13258.3|22
1652709350000|2022-05-16 13:55:50|13269|13257|13267.8|13255.8|13269.9|13257.9|13267.4|13255.4|2
1652709360000|2022-05-16 13:56:00|13266.5|13254.5|13267.4|13255.4|13268.3|13256.3|13266.5|13254.5|3
1652709370000|2022-05-16 13:56:10|13266.5|13254.5|13264.9|13252.9|13266.5|13254.5|13264.9|13252.9|10
1652709380000|2022-05-16 13:56:20|13264|13252|13264|13252|13264|13252|13264|13252|3
1652709390000|2022-05-16 13:56:30|13264.9|13252.9|13267.4|13255.4|13267.4|13255.4|13264.9|13252.9|2
1652709400000|2022-05-16 13:56:40|13266.1|13254.1|13265.8|13253.8|13267|13255|13265.8|13253.8|3
1652709410000|2022-05-16 13:56:50|13264.5|13252.5|13263.6|13251.6|13264.5|13252.5|13263.3|13251.3|3
1652709420000|2022-05-16 13:57:00|13263.3|13251.3|13261.5|13249.5|13263.3|13251.3|13261.1|13249.1|5
1652709430000|2022-05-16 13:57:10|13260.8|13248.8|13261.5|13249.5|13261.5|13249.5|13260.8|13248.8|0
1652709440000|2022-05-16 13:57:20|13263.1|13251.1|13268.1|13256.1|13268.1|13256.1|13263.1|13251.1|8
1652709450000|2022-05-16 13:57:30|13267.3|13255.3|13269|13257|13269.8|13257.8|13267.3|13255.3|3
1652709460000|2022-05-16 13:57:40|13270.3|13258.3|13269.4|13257.4|13270.3|13258.3|13269.4|13257.4|1
1652709470000|2022-05-16 13:57:50|13268.1|13256.1|13267.3|13255.3|13268.1|13256.1|13267.3|13255.3|2
1652709480000|2022-05-16 13:58:00|13268.1|13256.1|13267.3|13255.3|13268.1|13256.1|13267.3|13255.3|1
1652709490000|2022-05-16 13:58:10|13266.9|13254.9|13265.6|13253.6|13266.9|13254.9|13265.3|13253.3|1
1652709500000|2022-05-16 13:58:20|13264.4|13252.4|13265.6|13253.6|13265.6|13253.6|13262.3|13250.3|2
1652709510000|2022-05-16 13:58:30|13268.1|13256.1|13268.5|13256.5|13268.5|13256.5|13268.1|13256.1|3
1652709520000|2022-05-16 13:58:40|13267.3|13255.3|13267.3|13255.3|13268.1|13256.1|13267.3|13255.3|2
1652709530000|2022-05-16 13:58:50|13268.1|13256.1|13268.5|13256.5|13270.6|13258.6|13268.1|13256.1|4
1652709540000|2022-05-16 13:59:00|13268.9|13256.9|13268.5|13256.5|13269.8|13257.8|13268.1|13256.1|7
1652709550000|2022-05-16 13:59:10|13268.9|13256.9|13267.6|13255.6|13268.9|13256.9|13265.5|13253.5|7
1652709560000|2022-05-16 13:59:20|13265.9|13253.9|13267.6|13255.6|13267.6|13255.6|13265.9|13253.9|4
1652709570000|2022-05-16 13:59:30|13268.9|13256.9|13266.8|13254.8|13268.9|13256.9|13266.8|13254.8|1
1652709580000|2022-05-16 13:59:40|13268.9|13256.9|13268.9|13256.9|13268.9|13256.9|13268.9|13256.9|2
1652709590000|2022-05-16 13:59:50|13268|13256|13266.4|13254.4|13268|13256|13266.4|13254.4|3
1652709600000|2022-05-16 14:00:00|13267.3|13255.3|13272.3|13260.3|13275.1|13263.1|13267.3|13255.3|5
1652709610000|2022-05-16 14:00:10|13272.6|13260.6|13275.1|13263.1|13275.1|13263.1|13272.6|13260.6|1
1652709620000|2022-05-16 14:00:20|13273.5|13261.5|13274.3|13262.3|13274.3|13262.3|13273.5|13261.5|1
1652709630000|2022-05-16 14:00:30|13273.9|13261.9|13272.6|13260.6|13273.9|13261.9|13272.6|13260.6|0
1652709640000|2022-05-16 14:00:40|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|0
1652709650000|2022-05-16 14:00:50|13273.5|13261.5|13275.1|13263.1|13275.1|13263.1|13273.5|13261.5|1
1652709660000|2022-05-16 14:01:00|13273.9|13261.9|13280.5|13268.5|13280.5|13268.5|13273.5|13261.5|19
1652709670000|2022-05-16 14:01:10|13278.5|13266.5|13279.4|13267.4|13279.4|13267.4|13277.3|13265.3|7
1652709680000|2022-05-16 14:01:20|13279|13267|13285.6|13273.6|13285.6|13273.6|13278.1|13266.1|10
1652709690000|2022-05-16 14:01:30|13286.9|13274.9|13288.1|13276.1|13290.6|13278.6|13286.9|13274.9|5
1652709700000|2022-05-16 14:01:40|13288.5|13276.5|13289|13277|13289.4|13277.4|13286.5|13274.5|4
1652709710000|2022-05-16 14:01:50|||||||||3
1652709720000|2022-05-16 14:02:00|13289.9|13277.9|13295.6|13283.6|13295.6|13283.6|13289.9|13277.9|5
1652709730000|2022-05-16 14:02:10|13296.5|13284.5|13302.8|13290.8|13303.1|13291.1|13296.5|13284.5|6
1652709740000|2022-05-16 14:02:20|13301.9|13289.9|13299.4|13287.4|13302.8|13290.8|13299.4|13287.4|15
1652709750000|2022-05-16 14:02:30|13298.5|13286.5|13294.8|13282.8|13298.5|13286.5|13293.5|13281.5|10
1652709760000|2022-05-16 14:02:40|13293.5|13281.5|13294|13282|13295.6|13283.6|13292.3|13280.3|11
1652709770000|2022-05-16 14:02:50|13294.4|13282.4|13300.6|13288.6|13300.6|13288.6|13294.4|13282.4|17
1652709780000|2022-05-16 14:03:00|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|13302.3|13290.3|5
1652709790000|2022-05-16 14:03:10|13302.3|13290.3|13306.5|13294.5|13312.3|13300.3|13302.3|13290.3|15
1652709800000|2022-05-16 14:03:20|13306.9|13294.9|13300.5|13288.5|13306.9|13294.9|13300.5|13288.5|11
1652709810000|2022-05-16 14:03:30|13301.4|13289.4|13298.4|13286.4|13301.4|13289.4|13298.4|13286.4|4
1652709820000|2022-05-16 14:03:40|13298|13286|13298.9|13286.9|13298.9|13286.9|13298|13286|5
1652709830000|2022-05-16 14:03:50|13298|13286|13298|13286|13298|13286|13296.3|13284.3|8
1652709840000|2022-05-16 14:04:00|13298.9|13286.9|13303.9|13291.9|13304.3|13292.3|13298.9|13286.9|27
1652709850000|2022-05-16 14:04:10|13302.3|13290.3|13300.5|13288.5|13302.3|13290.3|13298|13286|5
1652709860000|2022-05-16 14:04:20|13297.9|13285.9|13297.9|13285.9|13297.9|13285.9|13297.9|13285.9|9
1652709870000|2022-05-16 14:04:30|13299.5|13287.5|13297|13285|13299.9|13287.9|13297|13285|3
1652709890000|2022-05-16 14:04:50|13294.5|13282.5|13294.5|13282.5|13294.5|13282.5|13294.5|13282.5|3
1652709900000|2022-05-16 14:05:00|13291.1|13279.1|13289.4|13277.4|13293.6|13281.6|13289.4|13277.4|18
1652709920000|2022-05-16 14:05:20|13288.1|13276.1|13291|13279|13291|13279|13288.1|13276.1|0
1652709930000|2022-05-16 14:05:30|13291.9|13279.9|13289.8|13277.8|13291.9|13279.9|13287.3|13275.3|3
1652709940000|2022-05-16 14:05:40|13290.1|13278.1|13291|13279|13291|13279|13289.8|13277.8|3
1652709950000|2022-05-16 14:05:50|13291.9|13279.9|13288.4|13276.4|13291.9|13279.9|13288.4|13276.4|7
1652709960000|2022-05-16 14:06:00|13293.4|13281.4|13288.8|13276.8|13293.4|13281.4|13287.9|13275.9|37
1652709970000|2022-05-16 14:06:10|13288.4|13276.4|13290.9|13278.9|13290.9|13278.9|13288.4|13276.4|0
1652709980000|2022-05-16 14:06:20|13292.6|13280.6|13300.1|13288.1|13300.1|13288.1|13290.9|13278.9|15
1652709990000|2022-05-16 14:06:30|13303|13291|13303.5|13291.5|13303.5|13291.5|13300.5|13288.5|13
1652710000000|2022-05-16 14:06:40|13303.9|13291.9|13302.3|13290.3|13304.8|13292.8|13302.3|13290.3|0
1652710010000|2022-05-16 14:06:50|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|3
1652710020000|2022-05-16 14:07:00|13303.9|13291.9|13310.4|13298.4|13310.4|13298.4|13303.9|13291.9|26
1652710030000|2022-05-16 14:07:10|13310|13298|13307.9|13295.9|13310|13298|13307|13295|22
1652710040000|2022-05-16 14:07:20|13307|13295|13307|13295|13307|13295|13305.8|13293.8|3
1652710050000|2022-05-16 14:07:30|13305.8|13293.8|13304.2|13292.2|13305.8|13293.8|13304.2|13292.2|0
1652710060000|2022-05-16 14:07:40|13305|13293|13305|13293|13305|13293|13305|13293|9
1652710070000|2022-05-16 14:07:50|13305.9|13293.9|13307.5|13295.5|13307.5|13295.5|13305.9|13293.9|3
1652710100000|2022-05-16 14:08:20|13304.5|13292.5|13308.3|13296.3|13308.3|13296.3|13304.5|13292.5|10
1652710110000|2022-05-16 14:08:30|13309.2|13297.2|13304.9|13292.9|13309.5|13297.5|13304.9|13292.9|30
1652710120000|2022-05-16 14:08:40|13305.8|13293.8|13307|13295|13307|13295|13305.8|13293.8|2
1652710130000|2022-05-16 14:08:50|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|1
1652710140000|2022-05-16 14:09:00|13305.8|13293.8|13304.9|13292.9|13307.4|13295.4|13304|13292|13
1652710150000|2022-05-16 14:09:10|13305.8|13293.8|13302.8|13290.8|13305.8|13293.8|13300.3|13288.3|2
1652710160000|2022-05-16 14:09:20|13303.7|13291.7|13305.3|13293.3|13308.3|13296.3|13303.7|13291.7|13
1652710170000|2022-05-16 14:09:30|13304.9|13292.9|13305.3|13293.3|13307.4|13295.4|13304.9|13292.9|14
1652710180000|2022-05-16 14:09:40|||||||||6
1652710190000|2022-05-16 14:09:50|13306.5|13294.5|13304.8|13292.8|13308.3|13296.3|13304.8|13292.8|41
1652710200000|2022-05-16 14:10:00|13303.9|13291.9|13303.9|13291.9|13305.7|13293.7|13303.9|13291.9|9
1652710210000|2022-05-16 14:10:10|13304.8|13292.8|13303.9|13291.9|13304.8|13292.8|13303.9|13291.9|0
1652710220000|2022-05-16 14:10:20|13303.5|13291.5|13301|13289|13303.5|13291.5|13301|13289|1
1652710230000|2022-05-16 14:10:30|13300.7|13288.7|13299.8|13287.8|13301.4|13289.4|13299.8|13287.8|1
1652710240000|2022-05-16 14:10:40|13299.4|13287.4|13299|13287|13300.7|13288.7|13299|13287|5
1652710250000|2022-05-16 14:10:50|13299.9|13287.9|13299.5|13287.5|13299.9|13287.9|13299|13287|1
1652710260000|2022-05-16 14:11:00|13299|13287|13298.3|13286.3|13299.9|13287.9|13298.3|13286.3|4
1652710270000|2022-05-16 14:11:10|13299.5|13287.5|13299.2|13287.2|13299.5|13287.5|13298.3|13286.3|5
1652710280000|2022-05-16 14:11:20|13301.7|13289.7|13299.5|13287.5|13301.7|13289.7|13299|13287|1
1652710290000|2022-05-16 14:11:30|13299.9|13287.9|13302.9|13290.9|13302.9|13290.9|13299.5|13287.5|10
1652710300000|2022-05-16 14:11:40|13302|13290|13301.7|13289.7|13302|13290|13301.7|13289.7|7
1652710310000|2022-05-16 14:11:50|13302|13290|13302.4|13290.4|13302.9|13290.9|13301.2|13289.2|5
1652710320000|2022-05-16 14:12:00|13304.9|13292.9|13304.9|13292.9|13305.8|13293.8|13304.9|13292.9|1
1652710330000|2022-05-16 14:12:10|13305.8|13293.8|13306.2|13294.2|13307|13295|13304.9|13292.9|0
1652710340000|2022-05-16 14:12:20|13306.5|13294.5|13306.2|13294.2|13307.4|13295.4|13304.9|13292.9|7
1652710350000|2022-05-16 14:12:30|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|1
1652710360000|2022-05-16 14:12:40|13304|13292|13303.7|13291.7|13304|13292|13303.7|13291.7|0
1652710370000|2022-05-16 14:12:50|13304.5|13292.5|13306.5|13294.5|13308.3|13296.3|13304.5|13292.5|1
1652710380000|2022-05-16 14:13:00|13309.9|13297.9|13314.9|13302.9|13314.9|13302.9|13309.9|13297.9|65
1652710390000|2022-05-16 14:13:10|13319.8|13307.8|13315.3|13303.3|13320.7|13308.7|13314|13302|18
1652710400000|2022-05-16 14:13:20|13314.4|13302.4|13316.2|13304.2|13316.2|13304.2|13313.2|13301.2|23
1652710410000|2022-05-16 14:13:30|13316.5|13304.5|13311.4|13299.4|13316.5|13304.5|13311.4|13299.4|105
1652710420000|2022-05-16 14:13:40|13312.3|13300.3|13311.4|13299.4|13313.5|13301.5|13311.4|13299.4|6
1652710430000|2022-05-16 14:13:50|13313.5|13301.5|13313.5|13301.5|13313.9|13301.9|13312.7|13300.7|0
1652710440000|2022-05-16 14:14:00|13313.9|13301.9|13313.9|13301.9|13314.8|13302.8|13313.5|13301.5|7
1652710450000|2022-05-16 14:14:10|13314.8|13302.8|13314.4|13302.4|13316.5|13304.5|13314.4|13302.4|22
1652710460000|2022-05-16 14:14:20|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|13312.3|13300.3|3
1652710470000|2022-05-16 14:14:30|13314|13302|13315.7|13303.7|13315.7|13303.7|13314|13302|0
1652710480000|2022-05-16 14:14:40|13314.8|13302.8|13313.5|13301.5|13315.7|13303.7|13313.2|13301.2|15
1652710490000|2022-05-16 14:14:50|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|0
1652710500000|2022-05-16 14:15:00|13312.3|13300.3|13314.8|13302.8|13314.8|13302.8|13312.3|13300.3|1
1652710510000|2022-05-16 14:15:10|13315.7|13303.7|13318.9|13306.9|13318.9|13306.9|13314.8|13302.8|12
1652710520000|2022-05-16 14:15:20|||||||||4
1652710530000|2022-05-16 14:15:30|13319.8|13307.8|13322.3|13310.3|13322.7|13310.7|13319.8|13307.8|33
1652710540000|2022-05-16 14:15:40|13321.4|13309.4|13319.3|13307.3|13322.3|13310.3|13317.2|13305.2|41
1652710550000|2022-05-16 14:15:50|13322.5|13310.5|13320.8|13308.8|13322.5|13310.5|13320.8|13308.8|47
1652710560000|2022-05-16 14:16:00|13321.2|13309.2|13318.5|13306.5|13321.2|13309.2|13318.5|13306.5|57
1652710570000|2022-05-16 14:16:10|13319.4|13307.4|13322.8|13310.8|13325.7|13313.7|13319.4|13307.4|16
1652710580000|2022-05-16 14:16:20|13324|13312|13324.7|13312.7|13325.4|13313.4|13320.3|13308.3|29
1652710590000|2022-05-16 14:16:30|13323.8|13311.8|13321.7|13309.7|13323.8|13311.8|13321.2|13309.2|19
1652710600000|2022-05-16 14:16:40|13322.5|13310.5|13319.4|13307.4|13325.8|13313.8|13319.4|13307.4|35
1652710610000|2022-05-16 14:16:50|||||||||14
1652710620000|2022-05-16 14:17:00|13321.5|13309.5|13319.4|13307.4|13321.9|13309.9|13319.4|13307.4|2
1652710630000|2022-05-16 14:17:10|13319.8|13307.8|13322.3|13310.3|13322.3|13310.3|13319.8|13307.8|2
1652710640000|2022-05-16 14:17:20|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|0
1652710650000|2022-05-16 14:17:30|13323.5|13311.5|13324.3|13312.3|13324.3|13312.3|13323.5|13311.5|8
1652710660000|2022-05-16 14:17:40|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|14
1652710670000|2022-05-16 14:17:50|13324.3|13312.3|13322.7|13310.7|13324.3|13312.3|13322.7|13310.7|38
1652710680000|2022-05-16 14:18:00|13321.8|13309.8|13324.3|13312.3|13324.3|13312.3|13321.8|13309.8|70
1652710690000|2022-05-16 14:18:10|13323.9|13311.9|13318.3|13306.3|13323.9|13311.9|13318.3|13306.3|42
1652710700000|2022-05-16 14:18:20|13317.4|13305.4|13314.9|13302.9|13317.4|13305.4|13313.7|13301.7|13
1652710710000|2022-05-16 14:18:30|13312.8|13300.8|13307|13295|13312.8|13300.8|13305.8|13293.8|7
1652710720000|2022-05-16 14:18:40|13307.8|13295.8|13309.5|13297.5|13309.5|13297.5|13307.4|13295.4|7
1652710730000|2022-05-16 14:18:50|13308.7|13296.7|13306.7|13294.7|13310.4|13298.4|13306.7|13294.7|24
1652710740000|2022-05-16 14:19:00|13307.5|13295.5|13307|13295|13307.5|13295.5|13306.7|13294.7|8
1652710750000|2022-05-16 14:19:10|13307.9|13295.9|13313.9|13301.9|13319.4|13307.4|13307.9|13295.9|36
1652710760000|2022-05-16 14:19:20|13313|13301|13316|13304|13316|13304|13313|13301|15
1652710770000|2022-05-16 14:19:30|13315.2|13303.2|13314.8|13302.8|13315.2|13303.2|13311.8|13299.8|18
1652710780000|2022-05-16 14:19:40|13313.5|13301.5|13307.7|13295.7|13313.5|13301.5|13307.7|13295.7|7
1652710790000|2022-05-16 14:19:50|13306.8|13294.8|13310.2|13298.2|13310.2|13298.2|13306.8|13294.8|2
1652710800000|2022-05-16 14:20:00|13313|13301|13311.8|13299.8|13313|13301|13310.9|13298.9|1
1652710810000|2022-05-16 14:20:10|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|0
1652710820000|2022-05-16 14:20:20|13311|13299|13311|13299|13311|13299|13311|13299|18
1652710830000|2022-05-16 14:20:30|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|2
1652710840000|2022-05-16 14:20:40|13309.4|13297.4|13310.7|13298.7|13310.7|13298.7|13309.4|13297.4|13
1652710850000|2022-05-16 14:20:50|13310.3|13298.3|13308.5|13296.5|13316.9|13304.9|13308.5|13296.5|10
1652710860000|2022-05-16 14:21:00|13308.2|13296.2|13304.3|13292.3|13308.5|13296.5|13303.9|13291.9|30
1652710870000|2022-05-16 14:21:10|13305.2|13293.2|13307.7|13295.7|13307.7|13295.7|13305.2|13293.2|5
1652710880000|2022-05-16 14:21:20|13306.8|13294.8|13308|13296|13308|13296|13306.8|13294.8|3
1652710890000|2022-05-16 14:21:30|13309.3|13297.3|13311.4|13299.4|13311.4|13299.4|13309.3|13297.3|15
1652710900000|2022-05-16 14:21:40|13312.2|13300.2|13311.4|13299.4|13313.9|13301.9|13311.4|13299.4|29
1652710910000|2022-05-16 14:21:50|13311.8|13299.8|13313.9|13301.9|13313.9|13301.9|13311.8|13299.8|0
1652710920000|2022-05-16 14:22:00|13313|13301|13315.2|13303.2|13315.2|13303.2|13312.7|13300.7|0
1652710940000|2022-05-16 14:22:20|13319.3|13307.3|13321.8|13309.8|13323|13311|13319.3|13307.3|2
1652710950000|2022-05-16 14:22:30|||||||||6
1652710960000|2022-05-16 14:22:40|||||||||2
1652710970000|2022-05-16 14:22:50|13322.7|13310.7|13322.2|13310.2|13323.4|13311.4|13321.8|13309.8|4
1652710990000|2022-05-16 14:23:10|13323.4|13311.4|13325|13313|13325|13313|13322.2|13310.2|2
1652711000000|2022-05-16 14:23:20|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|3
1652711010000|2022-05-16 14:23:30|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|0
1652711020000|2022-05-16 14:23:40|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|0
1652711030000|2022-05-16 14:23:50|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|5
1652711040000|2022-05-16 14:24:00|13325.2|13313.2|13326.4|13314.4|13327.7|13315.7|13325.2|13313.2|0
1652711050000|2022-05-16 14:24:10|||||||||1
1652711060000|2022-05-16 14:24:20|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|1
1652711070000|2022-05-16 14:24:30|13326.4|13314.4|13327.3|13315.3|13327.3|13315.3|13326.4|13314.4|1
1652711080000|2022-05-16 14:24:40|13326.4|13314.4|13323.5|13311.5|13326.4|13314.4|13323.5|13311.5|6
1652711090000|2022-05-16 14:24:50|13321.9|13309.9|13318.5|13306.5|13322.3|13310.3|13318.5|13306.5|3
1652711100000|2022-05-16 14:25:00|13319.4|13307.4|13319.4|13307.4|13322.3|13310.3|13318.5|13306.5|6
1652711110000|2022-05-16 14:25:10|13317.7|13305.7|13319.4|13307.4|13319.4|13307.4|13317.7|13305.7|0
1652711120000|2022-05-16 14:25:20|13318.5|13306.5|13316.9|13304.9|13318.5|13306.5|13316.9|13304.9|1
1652711140000|2022-05-16 14:25:40|13320.2|13308.2|13322.7|13310.7|13322.7|13310.7|13320.2|13308.2|1
1652711150000|2022-05-16 14:25:50|13323.9|13311.9|13319.8|13307.8|13323.9|13311.9|13318.5|13306.5|4
1652711160000|2022-05-16 14:26:00|13318.5|13306.5|13318.5|13306.5|13319.4|13307.4|13318.5|13306.5|2
1652711170000|2022-05-16 14:26:10|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13316|13304|3
1652711190000|2022-05-16 14:26:30|13317.3|13305.3|13319.4|13307.4|13319.4|13307.4|13317.3|13305.3|2
1652711210000|2022-05-16 14:26:50|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|13319.8|13307.8|0
1652711220000|2022-05-16 14:27:00|13321.9|13309.9|13323.2|13311.2|13323.2|13311.2|13321.9|13309.9|3
1652711230000|2022-05-16 14:27:10|13323.5|13311.5|13326.9|13314.9|13327.3|13315.3|13323.5|13311.5|3
1652711240000|2022-05-16 14:27:20|13325.3|13313.3|13327|13315|13327.4|13315.4|13325.3|13313.3|7
1652711250000|2022-05-16 14:27:30|13328.3|13316.3|13327|13315|13328.3|13316.3|13327|13315|4
1652711260000|2022-05-16 14:27:40|13324.5|13312.5|13325.8|13313.8|13325.8|13313.8|13324.5|13312.5|5
1652711280000|2022-05-16 14:28:00|13324.5|13312.5|13325.8|13313.8|13327|13315|13324.5|13312.5|1
1652711290000|2022-05-16 14:28:10|13326.7|13314.7|13324.5|13312.5|13327|13315|13324.5|13312.5|4
1652711310000|2022-05-16 14:28:30|13322|13310|13322|13310|13323.3|13311.3|13320.8|13308.8|8
1652711320000|2022-05-16 14:28:40|||||||||4
1652711330000|2022-05-16 14:28:50|13322.9|13310.9|13322.4|13310.4|13322.9|13310.9|13322.4|13310.4|1
1652711340000|2022-05-16 14:29:00|13322|13310|13323.7|13311.7|13323.7|13311.7|13322|13310|1
1652711360000|2022-05-16 14:29:20|13324.5|13312.5|13329|13317|13329|13317|13324.5|13312.5|4
1652711370000|2022-05-16 14:29:30|13328.7|13316.7|13327.8|13315.8|13328.7|13316.7|13327.8|13315.8|1
1652711380000|2022-05-16 14:29:40|13329|13317|13329|13317|13329|13317|13329|13317|0
1652711390000|2022-05-16 14:29:50|13329.9|13317.9|13329.9|13317.9|13330.3|13318.3|13327.8|13315.8|4
1652711400000|2022-05-16 14:30:00|13332.4|13320.4|13335.8|13323.8|13338.7|13326.7|13332.4|13320.4|41
1652711410000|2022-05-16 14:30:10|13333.7|13321.7|13331.9|13319.9|13336.2|13324.2|13331.9|13319.9|10
1652711420000|2022-05-16 14:30:20|13331.1|13319.1|13331.5|13319.5|13331.5|13319.5|13329.4|13317.4|13
1652711430000|2022-05-16 14:30:30|13330.3|13318.3|13329.4|13317.4|13331.9|13319.9|13327.8|13315.8|2
1652711440000|2022-05-16 14:30:40|13329|13317|13321.5|13309.5|13329|13317|13320.7|13308.7|8
1652711450000|2022-05-16 14:30:50|13321.9|13309.9|13320.3|13308.3|13321.9|13309.9|13320.3|13308.3|2
1652711460000|2022-05-16 14:31:00|13321.2|13309.2|13320.7|13308.7|13321.2|13309.2|13320.7|13308.7|10
1652711470000|2022-05-16 14:31:10|13321.2|13309.2|13322.8|13310.8|13322.8|13310.8|13321.2|13309.2|0
1652711480000|2022-05-16 14:31:20|13323.7|13311.7|13326.6|13314.6|13326.6|13314.6|13323.7|13311.7|6
1652711490000|2022-05-16 14:31:30|13325.7|13313.7|13322.8|13310.8|13325.7|13313.7|13322.8|13310.8|9
1652711500000|2022-05-16 14:31:40|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|1
1652711510000|2022-05-16 14:31:50|13323.2|13311.2|13322.8|13310.8|13323.2|13311.2|13322.8|13310.8|0
1652711520000|2022-05-16 14:32:00|||||||||2
1652711530000|2022-05-16 14:32:10|13325.3|13313.3|13324.1|13312.1|13325.7|13313.7|13324.1|13312.1|3
1652711540000|2022-05-16 14:32:20|13324.4|13312.4|13326.6|13314.6|13326.9|13314.9|13324.4|13312.4|0
1652711550000|2022-05-16 14:32:30|13325.7|13313.7|13325.3|13313.3|13325.7|13313.7|13325.3|13313.3|4
1652711560000|2022-05-16 14:32:40|13324.1|13312.1|13326.6|13314.6|13326.6|13314.6|13322.8|13310.8|11
1652711570000|2022-05-16 14:32:50|13325.7|13313.7|13326.6|13314.6|13327.4|13315.4|13325.7|13313.7|6
1652711580000|2022-05-16 14:33:00|||||||||1
1652711590000|2022-05-16 14:33:10|13326.2|13314.2|13324.8|13312.8|13326.6|13314.6|13324.8|13312.8|9
1652711600000|2022-05-16 14:33:20|13325.7|13313.7|13328.6|13316.6|13328.9|13316.9|13325.7|13313.7|4
1652711610000|2022-05-16 14:33:30|13328.9|13316.9|13328.9|13316.9|13328.9|13316.9|13328.6|13316.6|2
1652711620000|2022-05-16 14:33:40|13331.6|13319.6|13332.8|13320.8|13332.8|13320.8|13330.7|13318.7|5
1652711630000|2022-05-16 14:33:50|13331.1|13319.1|13332.8|13320.8|13332.8|13320.8|13330.3|13318.3|9
1652711640000|2022-05-16 14:34:00|13332.4|13320.4|13332.4|13320.4|13332.8|13320.8|13332.4|13320.4|13
1652711650000|2022-05-16 14:34:10|13332.1|13320.1|13333.3|13321.3|13333.3|13321.3|13332.1|13320.1|11
1652711660000|2022-05-16 14:34:20|13332.4|13320.4|13333.8|13321.8|13335|13323|13332.1|13320.1|29
1652711670000|2022-05-16 14:34:30|13334.7|13322.7|13335|13323|13335|13323|13334.7|13322.7|3
1652711680000|2022-05-16 14:34:40|13334.7|13322.7|13336.3|13324.3|13336.3|13324.3|13334.7|13322.7|8
1652711690000|2022-05-16 14:34:50|13335.4|13323.4|13337.2|13325.2|13337.2|13325.2|13335.4|13323.4|5
1652711700000|2022-05-16 14:35:00|13336.3|13324.3|13337.2|13325.2|13337.2|13325.2|13335.9|13323.9|2
1652711710000|2022-05-16 14:35:10|13338|13326|13341.3|13329.3|13341.3|13329.3|13338|13326|7
1652711720000|2022-05-16 14:35:20|13341.7|13329.7|13337.4|13325.4|13342.1|13330.1|13336.9|13324.9|94
1652711730000|2022-05-16 14:35:30|13336.2|13324.2|13334.1|13322.1|13338.7|13326.7|13333.7|13321.7|17
1652711740000|2022-05-16 14:35:40|13332.3|13320.3|13331.9|13319.9|13333.2|13321.2|13331.1|13319.1|4
1652711750000|2022-05-16 14:35:50|13330.3|13318.3|13331.6|13319.6|13331.6|13319.6|13330.3|13318.3|0
1652711760000|2022-05-16 14:36:00|13331.9|13319.9|13331.6|13319.6|13331.9|13319.9|13330.7|13318.7|0
1652711770000|2022-05-16 14:36:10|13331.9|13319.9|13332.3|13320.3|13333.2|13321.2|13328.6|13316.6|4
1652711780000|2022-05-16 14:36:20|13331.9|13319.9|13325.2|13313.2|13331.9|13319.9|13325.2|13313.2|7
1652711790000|2022-05-16 14:36:30|13329.7|13317.7|13330.6|13318.6|13331.8|13319.8|13329.7|13317.7|7
1652711800000|2022-05-16 14:36:40|13331.8|13319.8|13335.6|13323.6|13336.8|13324.8|13331.8|13319.8|9
1652711810000|2022-05-16 14:36:50|13335.9|13323.9|13334.7|13322.7|13335.9|13323.9|13334.7|13322.7|1
1652711820000|2022-05-16 14:37:00|13335.6|13323.6|13335.4|13323.4|13336.7|13324.7|13333.8|13321.8|12
1652711830000|2022-05-16 14:37:10|13336.7|13324.7|13334.2|13322.2|13336.7|13324.7|13334.2|13322.2|3
1652711840000|2022-05-16 14:37:20|13335.1|13323.1|13331.7|13319.7|13336.7|13324.7|13331.7|13319.7|3
1652711850000|2022-05-16 14:37:30|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13331.7|13319.7|1
1652711860000|2022-05-16 14:37:40|13331.7|13319.7|13328.4|13316.4|13331.7|13319.7|13328.1|13316.1|18
1652711870000|2022-05-16 14:37:50|13328.1|13316.1|13327.7|13315.7|13328.1|13316.1|13327.7|13315.7|1
1652711880000|2022-05-16 14:38:00|13326.1|13314.1|13325.6|13313.6|13326.1|13314.1|13323.4|13311.4|7
1652711890000|2022-05-16 14:38:10|13324.7|13312.7|13318.1|13306.1|13324.7|13312.7|13317.7|13305.7|4
1652711900000|2022-05-16 14:38:20|13318.4|13306.4|13316.3|13304.3|13319.3|13307.3|13315.6|13303.6|5
1652711910000|2022-05-16 14:38:30|13315.6|13303.6|13317.6|13305.6|13317.6|13305.6|13315.6|13303.6|1
1652711920000|2022-05-16 14:38:40|13316.7|13304.7|13316.3|13304.3|13317.6|13305.6|13316.3|13304.3|1
1652711930000|2022-05-16 14:38:50|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.1|13303.1|1
1652711940000|2022-05-16 14:39:00|13315.1|13303.1|13318.8|13306.8|13319.7|13307.7|13315.1|13303.1|4
1652711950000|2022-05-16 14:39:10|13318.4|13306.4|13316.7|13304.7|13318.8|13306.8|13316.7|13304.7|4
1652711960000|2022-05-16 14:39:20|13314.7|13302.7|13308.4|13296.4|13315.6|13303.6|13308.4|13296.4|2
1652711980000|2022-05-16 14:39:40|13309.3|13297.3|13310.6|13298.6|13310.6|13298.6|13309.3|13297.3|1
1652711990000|2022-05-16 14:39:50|13310.2|13298.2|13310.2|13298.2|13310.6|13298.6|13309.3|13297.3|1
1652712000000|2022-05-16 14:40:00|13310.6|13298.6|13305.2|13293.2|13310.6|13298.6|13305.2|13293.2|5
1652712010000|2022-05-16 14:40:10|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|0
1652712020000|2022-05-16 14:40:20|13307.7|13295.7|13305.6|13293.6|13307.7|13295.7|13305.6|13293.6|1
1652712030000|2022-05-16 14:40:30|13306.8|13294.8|13304.8|13292.8|13306.8|13294.8|13303.9|13291.9|22
1652712040000|2022-05-16 14:40:40|13305.2|13293.2|13304.3|13292.3|13305.2|13293.2|13304.3|13292.3|3
1652712050000|2022-05-16 14:40:50|13305.2|13293.2|13305.6|13293.6|13305.6|13293.6|13305.2|13293.2|0
1652712060000|2022-05-16 14:41:00|13304.7|13292.7|13305.9|13293.9|13305.9|13293.9|13304.7|13292.7|3
1652712070000|2022-05-16 14:41:10|13308.4|13296.4|13309.3|13297.3|13309.3|13297.3|13308.4|13296.4|3
1652712080000|2022-05-16 14:41:20|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|2
1652712090000|2022-05-16 14:41:30|13308.8|13296.8|13314.7|13302.7|13314.7|13302.7|13308.8|13296.8|3
1652712100000|2022-05-16 14:41:40|13315.6|13303.6|13313.4|13301.4|13315.9|13303.9|13313.4|13301.4|6
1652712110000|2022-05-16 14:41:50|13314.3|13302.3|13306.7|13294.7|13314.7|13302.7|13306.7|13294.7|10
1652712120000|2022-05-16 14:42:00|13309.2|13297.2|13310.4|13298.4|13310.4|13298.4|13309.2|13297.2|0
1652712130000|2022-05-16 14:42:10|13309.6|13297.6|13309.2|13297.2|13309.6|13297.6|13309.2|13297.2|3
1652712140000|2022-05-16 14:42:20|13312.1|13300.1|13311.7|13299.7|13312.9|13300.9|13308.7|13296.7|14
1652712150000|2022-05-16 14:42:30|13310.4|13298.4|13309.7|13297.7|13310.4|13298.4|13309.7|13297.7|8
1652712160000|2022-05-16 14:42:40|13310.1|13298.1|13305.1|13293.1|13310.1|13298.1|13305.1|13293.1|15
1652712170000|2022-05-16 14:42:50|13305.4|13293.4|13305.1|13293.1|13305.4|13293.4|13305.1|13293.1|2
1652712180000|2022-05-16 14:43:00|||||||||1
1652712190000|2022-05-16 14:43:10|13305.4|13293.4|13305.1|13293.1|13305.4|13293.4|13305.1|13293.1|2
1652712200000|2022-05-16 14:43:20|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|1
1652712210000|2022-05-16 14:43:30|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|0
1652712220000|2022-05-16 14:43:40|13306.6|13294.6|13310.3|13298.3|13310.3|13298.3|13306.6|13294.6|25
1652712230000|2022-05-16 14:43:50|13311.6|13299.6|13310.3|13298.3|13311.6|13299.6|13310.3|13298.3|34
1652712240000|2022-05-16 14:44:00|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|3
1652712250000|2022-05-16 14:44:10|13309.1|13297.1|13305.3|13293.3|13310.3|13298.3|13305.3|13293.3|36
1652712260000|2022-05-16 14:44:20|13303.2|13291.2|13301.6|13289.6|13303.2|13291.2|13301.6|13289.6|6
1652712270000|2022-05-16 14:44:30|13303.2|13291.2|13302.3|13290.3|13303.2|13291.2|13302.3|13290.3|24
1652712280000|2022-05-16 14:44:40|13300.2|13288.2|13300.2|13288.2|13301.4|13289.4|13300.2|13288.2|12
1652712290000|2022-05-16 14:44:50|13301.1|13289.1|13301.1|13289.1|13301.1|13289.1|13299.8|13287.8|1
1652712300000|2022-05-16 14:45:00|13300.2|13288.2|13295.6|13283.6|13300.2|13288.2|13295.6|13283.6|9
1652712310000|2022-05-16 14:45:10|13295.2|13283.2|13298.2|13286.2|13298.2|13286.2|13294.8|13282.8|31
1652712320000|2022-05-16 14:45:20|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|13298.2|13286.2|2
1652712330000|2022-05-16 14:45:30|13298.2|13286.2|13294.8|13282.8|13298.2|13286.2|13294.8|13282.8|13
1652712340000|2022-05-16 14:45:40|||||||||3
1652712350000|2022-05-16 14:45:50|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|1
1652712360000|2022-05-16 14:46:00|13296.5|13284.5|13300.3|13288.3|13300.7|13288.7|13296.5|13284.5|18
1652712370000|2022-05-16 14:46:10|13294.8|13282.8|13295.6|13283.6|13295.6|13283.6|13294.4|13282.4|11
1652712380000|2022-05-16 14:46:20|13296|13284|13295.6|13283.6|13296.8|13284.8|13295.6|13283.6|23
1652712390000|2022-05-16 14:46:30|13296.5|13284.5|13299.1|13287.1|13299.1|13287.1|13296.1|13284.1|89
1652712400000|2022-05-16 14:46:40|13299.4|13287.4|13300.7|13288.7|13300.7|13288.7|13299.4|13287.4|1
1652712410000|2022-05-16 14:46:50|13300.3|13288.3|13294.8|13282.8|13300.3|13288.3|13294.8|13282.8|2
1652712420000|2022-05-16 14:47:00|13295.2|13283.2|13296.5|13284.5|13297.3|13285.3|13294.8|13282.8|0
1652712430000|2022-05-16 14:47:10|13298.2|13286.2|13299.3|13287.3|13301.8|13289.8|13298.2|13286.2|3
1652712440000|2022-05-16 14:47:20|13300.2|13288.2|13304|13292|13307.3|13295.3|13299|13287|6
1652712450000|2022-05-16 14:47:30|13304.8|13292.8|13306.6|13294.6|13306.6|13294.6|13304.8|13292.8|4
1652712460000|2022-05-16 14:47:40|13306.9|13294.9|13309.9|13297.9|13310.3|13298.3|13306.9|13294.9|5
1652712470000|2022-05-16 14:47:50|13310.3|13298.3|13302.3|13290.3|13310.3|13298.3|13301.5|13289.5|27
1652712480000|2022-05-16 14:48:00|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|13301.1|13289.1|0
1652712490000|2022-05-16 14:48:10|13301.1|13289.1|13309|13297|13309|13297|13297.2|13285.2|12
1652712500000|2022-05-16 14:48:20|13309.8|13297.8|13304.3|13292.3|13309.8|13297.8|13304.3|13292.3|6
1652712510000|2022-05-16 14:48:30|13306.1|13294.1|13301.5|13289.5|13306.5|13294.5|13301.5|13289.5|20
1652712520000|2022-05-16 14:48:40|13300.6|13288.6|13301.5|13289.5|13301.5|13289.5|13300.6|13288.6|0
1652712530000|2022-05-16 14:48:50|13304|13292|13304.3|13292.3|13304.3|13292.3|13304|13292|5
1652712550000|2022-05-16 14:49:10|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|13306.8|13294.8|1
1652712560000|2022-05-16 14:49:20|13307.2|13295.2|13315.2|13303.2|13315.2|13303.2|13307.2|13295.2|12
1652712570000|2022-05-16 14:49:30|13316|13304|13319.5|13307.5|13319.8|13307.8|13314.7|13302.7|25
1652712580000|2022-05-16 14:49:40|13318.2|13306.2|13318.7|13306.7|13321.6|13309.6|13318.2|13306.2|21
1652712590000|2022-05-16 14:49:50|13317.8|13305.8|13317.4|13305.4|13321.2|13309.2|13316.1|13304.1|6
1652712600000|2022-05-16 14:50:00|13319.1|13307.1|13325.8|13313.8|13325.8|13313.8|13318.2|13306.2|22
1652712610000|2022-05-16 14:50:10|13322.1|13310.1|13324.6|13312.6|13326.7|13314.7|13321.2|13309.2|19
1652712620000|2022-05-16 14:50:20|13324.9|13312.9|13323.3|13311.3|13327.1|13315.1|13323.3|13311.3|15
1652712630000|2022-05-16 14:50:30|13324.2|13312.2|13323.7|13311.7|13327.9|13315.9|13323.7|13311.7|15
1652712640000|2022-05-16 14:50:40|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|13322.9|13310.9|2
1652712650000|2022-05-16 14:50:50|13323.8|13311.8|13325.4|13313.4|13325.4|13313.4|13323.8|13311.8|0
1652712660000|2022-05-16 14:51:00|13324.6|13312.6|13324.6|13312.6|13327.1|13315.1|13324.6|13312.6|7
1652712670000|2022-05-16 14:51:10|13324.2|13312.2|13327.1|13315.1|13327.1|13315.1|13322.4|13310.4|5
1652712680000|2022-05-16 14:51:20|13324.9|13312.9|13325.8|13313.8|13325.8|13313.8|13324.9|13312.9|2
1652712690000|2022-05-16 14:51:30|13327.1|13315.1|13326.2|13314.2|13327.1|13315.1|13324.6|13312.6|6
1652712700000|2022-05-16 14:51:40|13327.4|13315.4|13320.3|13308.3|13327.4|13315.4|13320.3|13308.3|2
1652712710000|2022-05-16 14:51:50|13317.7|13305.7|13314|13302|13317.7|13305.7|13314|13302|27
1652712720000|2022-05-16 14:52:00|13315.2|13303.2|13314|13302|13316.1|13304.1|13314|13302|4
1652712730000|2022-05-16 14:52:10|13310.1|13298.1|13312.7|13300.7|13312.7|13300.7|13310.1|13298.1|7
1652712740000|2022-05-16 14:52:20|13314|13302|13314|13302|13314|13302|13314|13302|1
1652712750000|2022-05-16 14:52:30|13313.1|13301.1|13314|13302|13314|13302|13313.1|13301.1|1
1652712760000|2022-05-16 14:52:40|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|13314.3|13302.3|2
1652712770000|2022-05-16 14:52:50|13314|13302|13314.3|13302.3|13315.6|13303.6|13314|13302|0
1652712780000|2022-05-16 14:53:00|||||||||2
1652712790000|2022-05-16 14:53:10|13316.1|13304.1|13313.1|13301.1|13316.1|13304.1|13313.1|13301.1|18
1652712800000|2022-05-16 14:53:20|13314|13302|13314.3|13302.3|13316.5|13304.5|13314|13302|2
1652712810000|2022-05-16 14:53:30|13313.5|13301.5|13311.1|13299.1|13313.5|13301.5|13310.2|13298.2|3
1652712820000|2022-05-16 14:53:40|13310.2|13298.2|13310.2|13298.2|13311.5|13299.5|13310.2|13298.2|0
1652712830000|2022-05-16 14:53:50|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13310.2|13298.2|2
1652712840000|2022-05-16 14:54:00|13304.7|13292.7|13304|13292|13304.7|13292.7|13304|13292|6
1652712850000|2022-05-16 14:54:10|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|0
1652712860000|2022-05-16 14:54:20|13305.2|13293.2|13306.5|13294.5|13307.2|13295.2|13304.3|13292.3|0
1652712870000|2022-05-16 14:54:30|13307.7|13295.7|13311.5|13299.5|13311.5|13299.5|13306.8|13294.8|3
1652712880000|2022-05-16 14:54:40|13305.1|13293.1|13304.3|13292.3|13305.6|13293.6|13303.8|13291.8|24
1652712890000|2022-05-16 14:54:50|13296|13284|13296.8|13284.8|13296.8|13284.8|13296|13284|16
1652712900000|2022-05-16 14:55:00|13296|13284|13294.1|13282.1|13296.1|13284.1|13294.1|13282.1|10
1652712910000|2022-05-16 14:55:10|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|1
1652712920000|2022-05-16 14:55:20|13297|13285|13296.1|13284.1|13297|13285|13296.1|13284.1|0
1652712930000|2022-05-16 14:55:30|13295.7|13283.7|13295.3|13283.3|13295.7|13283.7|13294.1|13282.1|3
1652712940000|2022-05-16 14:55:40|13295.7|13283.7|13298.6|13286.6|13298.6|13286.6|13295.7|13283.7|2
1652712950000|2022-05-16 14:55:50|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|1
1652712960000|2022-05-16 14:56:00|13301.1|13289.1|13303.2|13291.2|13305.7|13293.7|13301.1|13289.1|5
1652712970000|2022-05-16 14:56:10|13305.7|13293.7|13305.3|13293.3|13306.1|13294.1|13305.3|13293.3|2
1652712980000|2022-05-16 14:56:20|13303.6|13291.6|13294.8|13282.8|13304.5|13292.5|13294.8|13282.8|9
1652712990000|2022-05-16 14:56:30|13296.5|13284.5|13294.8|13282.8|13296.5|13284.5|13294.8|13282.8|0
1652713010000|2022-05-16 14:56:50|13296.1|13284.1|13295.7|13283.7|13296.1|13284.1|13295.7|13283.7|12
1652713020000|2022-05-16 14:57:00|13296.1|13284.1|13298.2|13286.2|13298.2|13286.2|13296.1|13284.1|2
1652713030000|2022-05-16 14:57:10|13299.1|13287.1|13299.1|13287.1|13300.3|13288.3|13299.1|13287.1|0
1652713050000|2022-05-16 14:57:30|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|13297|13285|8
1652713060000|2022-05-16 14:57:40|13296.1|13284.1|13294.8|13282.8|13296.1|13284.1|13294.8|13282.8|8
1652713070000|2022-05-16 14:57:50|||||||||2
1652713090000|2022-05-16 14:58:10|13295.7|13283.7|13295.7|13283.7|13296.1|13284.1|13295.7|13283.7|2
1652713100000|2022-05-16 14:58:20|13297|13285|13296.5|13284.5|13297|13285|13296.5|13284.5|1
1652713110000|2022-05-16 14:58:30|13295.6|13283.6|13294.8|13282.8|13295.6|13283.6|13294.8|13282.8|2
1652713120000|2022-05-16 14:58:40|13296.1|13284.1|13296.5|13284.5|13296.5|13284.5|13294.8|13282.8|2
1652713130000|2022-05-16 14:58:50|13296.1|13284.1|13294.1|13282.1|13296.1|13284.1|13294.1|13282.1|9
1652713140000|2022-05-16 14:59:00|13294.5|13282.5|13294.1|13282.1|13295.7|13283.7|13294.1|13282.1|17
1652713150000|2022-05-16 14:59:10|13291.1|13279.1|13292.8|13280.8|13292.8|13280.8|13289.1|13277.1|7
1652713160000|2022-05-16 14:59:20|13293.2|13281.2|13291.1|13279.1|13293.6|13281.6|13290.7|13278.7|2
1652713170000|2022-05-16 14:59:30|13288.6|13276.6|13293.2|13281.2|13294.8|13282.8|13288.6|13276.6|8
1652713180000|2022-05-16 14:59:40|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|13289.8|13277.8|3
1652713190000|2022-05-16 14:59:50|13294.5|13282.5|13290.3|13278.3|13294.5|13282.5|13289.5|13277.5|5
1652713200000|2022-05-16 15:00:00|13290.7|13278.7|13292.8|13280.8|13295.7|13283.7|13289.8|13277.8|14
1652713210000|2022-05-16 15:00:10|13293.7|13281.7|13284.6|13272.6|13293.7|13281.7|13284.6|13272.6|9
1652713220000|2022-05-16 15:00:20|13283.8|13271.8|13282.6|13270.6|13286.3|13274.3|13282.6|13270.6|26
1652713230000|2022-05-16 15:00:30|13283.8|13271.8|13286.3|13274.3|13286.3|13274.3|13282.6|13270.6|7
1652713240000|2022-05-16 15:00:40|13284.6|13272.6|13287.1|13275.1|13288|13276|13283.8|13271.8|3
1652713260000|2022-05-16 15:01:00|13288|13276|13290.5|13278.5|13294.2|13282.2|13287.1|13275.1|5
1652713270000|2022-05-16 15:01:10|13289.6|13277.6|13285.5|13273.5|13289.6|13277.6|13284.2|13272.2|8
1652713280000|2022-05-16 15:01:20|13284.6|13272.6|13285.5|13273.5|13285.5|13273.5|13284.6|13272.6|2
1652713290000|2022-05-16 15:01:30|13285.1|13273.1|13285.5|13273.5|13286.7|13274.7|13284.2|13272.2|2
1652713300000|2022-05-16 15:01:40|13286.3|13274.3|13294.2|13282.2|13294.7|13282.7|13286.3|13274.3|18
1652713310000|2022-05-16 15:01:50|13295.5|13283.5|13291.7|13279.7|13295.5|13283.5|13291.7|13279.7|7
1652713320000|2022-05-16 15:02:00|13292.1|13280.1|13300.1|13288.1|13300.1|13288.1|13292.1|13280.1|9
1652713330000|2022-05-16 15:02:10|13300.5|13288.5|13304.7|13292.7|13304.7|13292.7|13300.5|13288.5|6
1652713340000|2022-05-16 15:02:20|13305.8|13293.8|13306.7|13294.7|13308.3|13296.3|13305.8|13293.8|6
1652713350000|2022-05-16 15:02:30|13304.6|13292.6|13304.6|13292.6|13305.5|13293.5|13304.6|13292.6|2
1652713360000|2022-05-16 15:02:40|13304.2|13292.2|13304.2|13292.2|13305.1|13293.1|13304.2|13292.2|2
1652713370000|2022-05-16 15:02:50|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|0
1652713380000|2022-05-16 15:03:00|13303|13291|13303.8|13291.8|13303.8|13291.8|13302.6|13290.6|0
1652713390000|2022-05-16 15:03:10|13307.6|13295.6|13308.8|13296.8|13309.2|13297.2|13307.6|13295.6|3
1652713400000|2022-05-16 15:03:20|13311|13299|13308.8|13296.8|13311|13299|13308.8|13296.8|11
1652713410000|2022-05-16 15:03:30|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|3
1652713420000|2022-05-16 15:03:40|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|1
1652713430000|2022-05-16 15:03:50|13311.8|13299.8|13318.8|13306.8|13318.8|13306.8|13311.8|13299.8|22
1652713440000|2022-05-16 15:04:00|13319.7|13307.7|13320.1|13308.1|13320.1|13308.1|13319.7|13307.7|1
1652713450000|2022-05-16 15:04:10|13317.6|13305.6|13315.6|13303.6|13317.6|13305.6|13313.8|13301.8|8
1652713460000|2022-05-16 15:04:20|13316|13304|13316|13304|13316|13304|13316|13304|2
1652713470000|2022-05-16 15:04:30|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|0
1652713480000|2022-05-16 15:04:40|13315.5|13303.5|13315.6|13303.6|13315.6|13303.6|13315.5|13303.5|0
1652713490000|2022-05-16 15:04:50|13314.7|13302.7|13318.1|13306.1|13318.1|13306.1|13314.7|13302.7|16
1652713500000|2022-05-16 15:05:00|13317.2|13305.2|13315.6|13303.6|13317.7|13305.7|13315.6|13303.6|2
1652713510000|2022-05-16 15:05:10|13316|13304|13315.6|13303.6|13316|13304|13315.6|13303.6|1
1652713520000|2022-05-16 15:05:20|13316|13304|13326|13314|13326.3|13314.3|13316|13304|29
1652713530000|2022-05-16 15:05:30|13327.2|13315.2|13328.8|13316.8|13331.3|13319.3|13327.2|13315.2|2
1652713540000|2022-05-16 15:05:40|13326.7|13314.7|13326.7|13314.7|13328.3|13316.3|13326.7|13314.7|3
1652713550000|2022-05-16 15:05:50|13328|13316|13329.2|13317.2|13329.2|13317.2|13326.7|13314.7|4
1652713560000|2022-05-16 15:06:00|||||||||5
1652713570000|2022-05-16 15:06:10|13330.1|13318.1|13331.7|13319.7|13331.7|13319.7|13330.1|13318.1|2
1652713580000|2022-05-16 15:06:20|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|0
1652713590000|2022-05-16 15:06:30|13330.5|13318.5|13329.2|13317.2|13330.5|13318.5|13328.3|13316.3|23
1652713600000|2022-05-16 15:06:40|13329.6|13317.6|13331.7|13319.7|13332.1|13320.1|13329.2|13317.2|16
1652713610000|2022-05-16 15:06:50|13327.8|13315.8|13330.3|13318.3|13330.3|13318.3|13327.5|13315.5|22
1652713620000|2022-05-16 15:07:00|13332.5|13320.5|13327.8|13315.8|13332.5|13320.5|13327.8|13315.8|32
1652713630000|2022-05-16 15:07:10|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|0
1652713640000|2022-05-16 15:07:20|13324.8|13312.8|13325.7|13313.7|13325.7|13313.7|13324.8|13312.8|6
1652713650000|2022-05-16 15:07:30|13324.8|13312.8|13329.5|13317.5|13329.5|13317.5|13324.8|13312.8|10
1652713660000|2022-05-16 15:07:40|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13324.8|13312.8|14
1652713670000|2022-05-16 15:07:50|13324.8|13312.8|13325.7|13313.7|13325.7|13313.7|13323.2|13311.2|3
1652713680000|2022-05-16 15:08:00|13324.8|13312.8|13319|13307|13324.8|13312.8|13319|13307|14
1652713690000|2022-05-16 15:08:10|13318.2|13306.2|13315.7|13303.7|13318.2|13306.2|13314|13302|8
1652713700000|2022-05-16 15:08:20|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13309|13297|23
1652713710000|2022-05-16 15:08:30|13310.7|13298.7|13301.8|13289.8|13310.7|13298.7|13301.8|13289.8|11
1652713720000|2022-05-16 15:08:40|13301.5|13289.5|13300.6|13288.6|13301.5|13289.5|13300.6|13288.6|2
1652713730000|2022-05-16 15:08:50|13301.5|13289.5|13301.8|13289.8|13301.8|13289.8|13301.5|13289.5|0
1652713740000|2022-05-16 15:09:00|13305.6|13293.6|13309.8|13297.8|13311.1|13299.1|13305.6|13293.6|2
1652713750000|2022-05-16 15:09:10|13310.7|13298.7|13309.3|13297.3|13311.1|13299.1|13309.3|13297.3|1
1652713760000|2022-05-16 15:09:20|13309|13297|13307.7|13295.7|13309|13297|13307.7|13295.7|0
1652713770000|2022-05-16 15:09:30|13308.6|13296.6|13314|13302|13314|13302|13307.7|13295.7|9
1652713780000|2022-05-16 15:09:40|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|13312.8|13300.8|10
1652713790000|2022-05-16 15:09:50|13317|13305|13315.3|13303.3|13317|13305|13314.5|13302.5|5
1652713800000|2022-05-16 15:10:00|13315.7|13303.7|13314.8|13302.8|13317|13305|13314.8|13302.8|1
1652713810000|2022-05-16 15:10:10|13314.5|13302.5|13313.2|13301.2|13314.5|13302.5|13313.2|13301.2|3
1652713820000|2022-05-16 15:10:20|13313.6|13301.6|13313.2|13301.2|13313.6|13301.6|13313.2|13301.2|1
1652713840000|2022-05-16 15:10:40|13314.5|13302.5|13307.3|13295.3|13314.5|13302.5|13307.3|13295.3|26
1652713850000|2022-05-16 15:10:50|13308.2|13296.2|13301.5|13289.5|13309.5|13297.5|13301.5|13289.5|15
1652713860000|2022-05-16 15:11:00|13299.8|13287.8|13302.7|13290.7|13302.7|13290.7|13299.8|13287.8|0
1652713870000|2022-05-16 15:11:10|13297.6|13285.6|13298.1|13286.1|13298.1|13286.1|13296.4|13284.4|20
1652713880000|2022-05-16 15:11:20|13298.5|13286.5|13300.6|13288.6|13301.8|13289.8|13298.5|13286.5|8
1652713890000|2022-05-16 15:11:30|13301|13289|13300.1|13288.1|13301.8|13289.8|13296.4|13284.4|21
1652713900000|2022-05-16 15:11:40|13294.2|13282.2|13296.4|13284.4|13296.4|13284.4|13293.4|13281.4|27
1652713910000|2022-05-16 15:11:50|13290.9|13278.9|13291.7|13279.7|13291.7|13279.7|13290.9|13278.9|3
1652713920000|2022-05-16 15:12:00|13292.1|13280.1|13293.4|13281.4|13294.2|13282.2|13291.7|13279.7|1
1652713930000|2022-05-16 15:12:10|13295.1|13283.1|13298.4|13286.4|13298.4|13286.4|13295.1|13283.1|1
1652713940000|2022-05-16 15:12:20|13299.2|13287.2|13301.7|13289.7|13301.7|13289.7|13298.4|13286.4|3
1652713950000|2022-05-16 15:12:30|13300.9|13288.9|13303|13291|13303|13291|13300.9|13288.9|7
1652713960000|2022-05-16 15:12:40|13303.9|13291.9|13303.4|13291.4|13303.9|13291.9|13303.4|13291.4|0
1652713970000|2022-05-16 15:12:50|13303|13291|13303|13291|13303|13291|13303|13291|0
1652713980000|2022-05-16 15:13:00|13305.5|13293.5|13303.5|13291.5|13305.5|13293.5|13303.5|13291.5|24
1652713990000|2022-05-16 15:13:10|13304.3|13292.3|13303.5|13291.5|13304.3|13292.3|13303.5|13291.5|0
1652714000000|2022-05-16 15:13:20|13303.9|13291.9|13305.6|13293.6|13305.6|13293.6|13303.9|13291.9|3
1652714010000|2022-05-16 15:13:30|13306|13294|13304.7|13292.7|13306|13294|13303.9|13291.9|3
1652714020000|2022-05-16 15:13:40|13305.1|13293.1|13303.9|13291.9|13305.1|13293.1|13303.9|13291.9|0
1652714030000|2022-05-16 15:13:50|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|0
1652714040000|2022-05-16 15:14:00|13303.9|13291.9|13304.7|13292.7|13304.7|13292.7|13303.9|13291.9|1
1652714060000|2022-05-16 15:14:20|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|1
1652714070000|2022-05-16 15:14:30|13306|13294|13305.1|13293.1|13306|13294|13305.1|13293.1|0
1652714080000|2022-05-16 15:14:40|13304.7|13292.7|13303.9|13291.9|13304.7|13292.7|13303|13291|4
1652714090000|2022-05-16 15:14:50|13303|13291|13300.5|13288.5|13303|13291|13300.5|13288.5|5
1652714100000|2022-05-16 15:15:00|13298|13286|13303|13291|13303|13291|13298|13286|3
1652714130000|2022-05-16 15:15:30|||||||||1
1652714140000|2022-05-16 15:15:40|||||||||1
1652714150000|2022-05-16 15:15:50|13302.1|13290.1|13301.4|13289.4|13302.1|13290.1|13301.4|13289.4|0
1652714160000|2022-05-16 15:16:00|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|13301.4|13289.4|2
1652714170000|2022-05-16 15:16:10|13301.4|13289.4|13302.2|13290.2|13302.2|13290.2|13301.4|13289.4|8
1652714180000|2022-05-16 15:16:20|13301|13289|13303.9|13291.9|13303.9|13291.9|13301|13289|3
1652714220000|2022-05-16 15:17:00|13303|13291|13303|13291|13303|13291|13303|13291|4
1652714230000|2022-05-16 15:17:10|13301|13289|13300.5|13288.5|13302.2|13290.2|13298|13286|31
1652714240000|2022-05-16 15:17:20|13304.7|13292.7|13307.2|13295.2|13307.2|13295.2|13303.9|13291.9|5
1652714250000|2022-05-16 15:17:30|13306|13294|13301.4|13289.4|13306|13294|13299.2|13287.2|29
1652714260000|2022-05-16 15:17:40|13303.1|13291.1|13306.4|13294.4|13306.4|13294.4|13303.1|13291.1|10
1652714270000|2022-05-16 15:17:50|13303|13291|13300.5|13288.5|13303|13291|13300.5|13288.5|21
1652714280000|2022-05-16 15:18:00|13300.9|13288.9|13291.4|13279.4|13300.9|13288.9|13290.5|13278.5|26
1652714290000|2022-05-16 15:18:10|13292.2|13280.2|13292.2|13280.2|13292.2|13280.2|13292.2|13280.2|0
1652714300000|2022-05-16 15:18:20|13288.9|13276.9|13290.1|13278.1|13290.1|13278.1|13288.9|13276.9|12
1652714310000|2022-05-16 15:18:30|13291.4|13279.4|13291|13279|13291.4|13279.4|13288.9|13276.9|0
1652714320000|2022-05-16 15:18:40|13291.4|13279.4|13290.6|13278.6|13292.2|13280.2|13290.6|13278.6|1
1652714330000|2022-05-16 15:18:50|||||||||3
1652714340000|2022-05-16 15:19:00|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13292.6|13280.6|1
1652714350000|2022-05-16 15:19:10|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|1
1652714360000|2022-05-16 15:19:20|13291.9|13279.9|13290.6|13278.6|13291.9|13279.9|13290.6|13278.6|0
1652714370000|2022-05-16 15:19:30|13291.5|13279.5|13291|13279|13291.9|13279.9|13291|13279|0
1652714380000|2022-05-16 15:19:40|13291.9|13279.9|13291|13279|13291.9|13279.9|13291|13279|0
1652714390000|2022-05-16 15:19:50|13291.4|13279.4|13291.4|13279.4|13291.4|13279.4|13291.4|13279.4|0
1652714400000|2022-05-16 15:20:00|13294.7|13282.7|13293.9|13281.9|13296|13284|13293.9|13281.9|5
1652714420000|2022-05-16 15:20:20|13295.9|13283.9|13298|13286|13298|13286|13295.9|13283.9|7
1652714430000|2022-05-16 15:20:30|13297.1|13285.1|13295.5|13283.5|13297.1|13285.1|13294.6|13282.6|2
1652714440000|2022-05-16 15:20:40|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|0
1652714450000|2022-05-16 15:20:50|13294.6|13282.6|13293.4|13281.4|13294.6|13282.6|13293.4|13281.4|1
1652714470000|2022-05-16 15:21:10|13294.6|13282.6|13293.4|13281.4|13295.5|13283.5|13293.4|13281.4|0
1652714510000|2022-05-16 15:21:50|||||||||1
1652714520000|2022-05-16 15:22:00|13292.5|13280.5|13292.1|13280.1|13292.5|13280.5|13292.1|13280.1|2
1652714570000|2022-05-16 15:22:50|13295.5|13283.5|13299.6|13287.6|13299.6|13287.6|13295.5|13283.5|5
1652714580000|2022-05-16 15:23:00|13296.7|13284.7|13298.4|13286.4|13298.4|13286.4|13296.7|13284.7|5
1652714590000|2022-05-16 15:23:10|13297.5|13285.5|13297.1|13285.1|13297.5|13285.5|13297.1|13285.1|1
1652714600000|2022-05-16 15:23:20|13296.2|13284.2|13297.1|13285.1|13297.1|13285.1|13295.9|13283.9|5
1652714610000|2022-05-16 15:23:30|13296.2|13284.2|13302.6|13290.6|13305.5|13293.5|13295.9|13283.9|5
1652714620000|2022-05-16 15:23:40|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|5
1652714630000|2022-05-16 15:23:50|13302.6|13290.6|13301|13289|13302.6|13290.6|13301|13289|2
1652714640000|2022-05-16 15:24:00|13300.6|13288.6|13300.2|13288.2|13301.5|13289.5|13300.2|13288.2|9
1652714650000|2022-05-16 15:24:10|13298.1|13286.1|13298.1|13286.1|13299|13287|13298.1|13286.1|4
1652714660000|2022-05-16 15:24:20|13299.9|13287.9|13301.5|13289.5|13301.5|13289.5|13299.9|13287.9|1
1652714680000|2022-05-16 15:24:40|13302.4|13290.4|13304|13292|13304|13292|13302.4|13290.4|0
1652714690000|2022-05-16 15:24:50|13303.1|13291.1|13304|13292|13304|13292|13303.1|13291.1|4
1652714700000|2022-05-16 15:25:00|13303.1|13291.1|13302.6|13290.6|13303.1|13291.1|13301.5|13289.5|9
1652714710000|2022-05-16 15:25:10|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|13302.2|13290.2|1
1652714730000|2022-05-16 15:25:30|13303.5|13291.5|13303.9|13291.9|13303.9|13291.9|13303.5|13291.5|0
1652714740000|2022-05-16 15:25:40|13303|13291|13304.7|13292.7|13305.6|13293.6|13302.6|13290.6|4
1652714750000|2022-05-16 15:25:50|13304.4|13292.4|13302.6|13290.6|13304.7|13292.7|13302.2|13290.2|0
1652714760000|2022-05-16 15:26:00|13303.5|13291.5|13302.6|13290.6|13305.1|13293.1|13302.6|13290.6|6
1652714770000|2022-05-16 15:26:10|13302.2|13290.2|13303.5|13291.5|13303.9|13291.9|13302.2|13290.2|0
1652714780000|2022-05-16 15:26:20|13302.6|13290.6|13304.4|13292.4|13304.4|13292.4|13302.2|13290.2|11
1652714790000|2022-05-16 15:26:30|13302.6|13290.6|13299.7|13287.7|13302.6|13290.6|13299.7|13287.7|0
1652714800000|2022-05-16 15:26:40|13297.2|13285.2|13294.7|13282.7|13297.2|13285.2|13294.7|13282.7|0
1652714810000|2022-05-16 15:26:50|13293.5|13281.5|13291.9|13279.9|13293.5|13281.5|13291|13279|3
1652714820000|2022-05-16 15:27:00|13291|13279|13291|13279|13292.2|13280.2|13291|13279|2
1652714830000|2022-05-16 15:27:10|13290.1|13278.1|13287.2|13275.2|13290.1|13278.1|13287.2|13275.2|4
1652714850000|2022-05-16 15:27:30|13286.4|13274.4|13285.6|13273.6|13286.9|13274.9|13285.6|13273.6|11
1652714870000|2022-05-16 15:27:50|13289|13277|13289|13277|13289|13277|13289|13277|12
1652714880000|2022-05-16 15:28:00|||||||||2
1652714890000|2022-05-16 15:28:10|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13285.2|13273.2|9
1652714900000|2022-05-16 15:28:20|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13285.2|13273.2|0
1652714910000|2022-05-16 15:28:30|13285.2|13273.2|13284.9|13272.9|13285.2|13273.2|13284.9|13272.9|1
1652714920000|2022-05-16 15:28:40|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|1
1652714930000|2022-05-16 15:28:50|13285.6|13273.6|13286.5|13274.5|13286.5|13274.5|13285.6|13273.6|2
1652714940000|2022-05-16 15:29:00|13287.4|13275.4|13289|13277|13289|13277|13287.4|13275.4|3
1652714950000|2022-05-16 15:29:10|13288.1|13276.1|13287.4|13275.4|13288.1|13276.1|13287.4|13275.4|0
1652714970000|2022-05-16 15:29:30|||||||||1
1652714980000|2022-05-16 15:29:40|13288.6|13276.6|13288.6|13276.6|13288.6|13276.6|13288.6|13276.6|3
1652714990000|2022-05-16 15:29:50|13287.7|13275.7|13288.6|13276.6|13288.6|13276.6|13287.7|13275.7|0
1652715000000|2022-05-16 15:30:00|13286.5|13274.5|13286.5|13274.5|13289|13277|13285.2|13273.2|12
1652715010000|2022-05-16 15:30:10|13286.1|13274.1|13285.2|13273.2|13286.1|13274.1|13285.2|13273.2|0
1652715020000|2022-05-16 15:30:20|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|0
1652715030000|2022-05-16 15:30:30|13287.4|13275.4|13286.5|13274.5|13287.7|13275.7|13286.5|13274.5|6
1652715040000|2022-05-16 15:30:40|13286.1|13274.1|13285.2|13273.2|13286.5|13274.5|13285.2|13273.2|1
1652715050000|2022-05-16 15:30:50|13284.9|13272.9|13285.7|13273.7|13285.7|13273.7|13284.9|13272.9|3
1652715060000|2022-05-16 15:31:00|13284.9|13272.9|13284.5|13272.5|13284.9|13272.9|13284.5|13272.5|6
1652715070000|2022-05-16 15:31:10|13285.4|13273.4|13286.6|13274.6|13286.6|13274.6|13284.5|13272.5|0
1652715080000|2022-05-16 15:31:20|13285|13273|13285|13273|13285|13273|13285|13273|7
1652715090000|2022-05-16 15:31:30|13286.2|13274.2|13286.6|13274.6|13286.6|13274.6|13286.2|13274.2|1
1652715100000|2022-05-16 15:31:40|13285.7|13273.7|13284.1|13272.1|13285.7|13273.7|13284.1|13272.1|2
1652715120000|2022-05-16 15:32:00|13285|13273|13285|13273|13285|13273|13285|13273|2
1652715130000|2022-05-16 15:32:10|13285.4|13273.4|13286.2|13274.2|13286.2|13274.2|13285.4|13273.4|0
1652715140000|2022-05-16 15:32:20|13285.9|13273.9|13285.9|13273.9|13285.9|13273.9|13285.9|13273.9|0
1652715150000|2022-05-16 15:32:30|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|0
1652715160000|2022-05-16 15:32:40|||||||||1
1652715170000|2022-05-16 15:32:50|13285.9|13273.9|13283.4|13271.4|13286.2|13274.2|13283.4|13271.4|1
1652715190000|2022-05-16 15:33:10|13282.6|13270.6|13283.4|13271.4|13283.4|13271.4|13282.6|13270.6|6
1652715200000|2022-05-16 15:33:20|13284.6|13272.6|13285|13273|13285|13273|13284.6|13272.6|9
1652715210000|2022-05-16 15:33:30|13285.9|13273.9|13285|13273|13285.9|13273.9|13285|13273|0
1652715220000|2022-05-16 15:33:40|13285.9|13273.9|13285|13273|13288.4|13276.4|13285|13273|2
1652715230000|2022-05-16 15:33:50|13285.9|13273.9|13285|13273|13286.7|13274.7|13285|13273|1
1652715240000|2022-05-16 15:34:00|13285.9|13273.9|13285.9|13273.9|13286.7|13274.7|13285|13273|0
1652715250000|2022-05-16 15:34:10|13286.7|13274.7|13285.7|13273.7|13287.5|13275.5|13285.7|13273.7|2
1652715260000|2022-05-16 15:34:20|13287.4|13275.4|13286.6|13274.6|13287.4|13275.4|13285.7|13273.7|1
1652715270000|2022-05-16 15:34:30|13285.7|13273.7|13287|13275|13287|13275|13285.7|13273.7|5
1652715280000|2022-05-16 15:34:40|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|4
1652715290000|2022-05-16 15:34:50|13288.2|13276.2|13289.1|13277.1|13289.1|13277.1|13288.2|13276.2|0
1652715300000|2022-05-16 15:35:00|13288.2|13276.2|13287|13275|13288.2|13276.2|13287|13275|3
1652715310000|2022-05-16 15:35:10|13287.5|13275.5|13287.5|13275.5|13287.5|13275.5|13287.5|13275.5|11
1652715320000|2022-05-16 15:35:20|13288.4|13276.4|13288.7|13276.7|13288.7|13276.7|13288.4|13276.4|0
1652715330000|2022-05-16 15:35:30|13289.1|13277.1|13290|13278|13291.6|13279.6|13289.1|13277.1|4
1652715340000|2022-05-16 15:35:40|13290.9|13278.9|13291.6|13279.6|13291.6|13279.6|13290.9|13278.9|1
1652715350000|2022-05-16 15:35:50|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|0
1652715360000|2022-05-16 15:36:00|13292.5|13280.5|13292.9|13280.9|13295|13283|13292.5|13280.5|2
1652715370000|2022-05-16 15:36:10|13294.6|13282.6|13292.5|13280.5|13295|13283|13292.5|13280.5|8
1652715380000|2022-05-16 15:36:20|13293.4|13281.4|13292.5|13280.5|13293.4|13281.4|13292.5|13280.5|0
1652715390000|2022-05-16 15:36:30|||||||||1
1652715400000|2022-05-16 15:36:40|13291.7|13279.7|13292.1|13280.1|13292.1|13280.1|13291.7|13279.7|0
1652715410000|2022-05-16 15:36:50|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|1
1652715420000|2022-05-16 15:37:00|13293.4|13281.4|13292.9|13280.9|13293.4|13281.4|13292.5|13280.5|0
1652715430000|2022-05-16 15:37:10|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|0
1652715440000|2022-05-16 15:37:20|13292|13280|13292.5|13280.5|13293.7|13281.7|13292|13280|2
1652715450000|2022-05-16 15:37:30|13292.9|13280.9|13292.5|13280.5|13292.9|13280.9|13292.5|13280.5|1
1652715480000|2022-05-16 15:38:00|||||||||1
1652715510000|2022-05-16 15:38:30|13292.1|13280.1|13291.2|13279.2|13292.1|13280.1|13291.2|13279.2|1
1652715520000|2022-05-16 15:38:40|13293.4|13281.4|13293.4|13281.4|13293.4|13281.4|13293.4|13281.4|8
1652715560000|2022-05-16 15:39:20|13294.1|13282.1|13299.2|13287.2|13299.2|13287.2|13294.1|13282.1|2
1652715570000|2022-05-16 15:39:30|13298.4|13286.4|13295.9|13283.9|13298.4|13286.4|13295|13283|3
1652715580000|2022-05-16 15:39:40|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|0
1652715590000|2022-05-16 15:39:50|13296.7|13284.7|13295|13283|13297.1|13285.1|13295|13283|3
1652715600000|2022-05-16 15:40:00|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|2
1652715610000|2022-05-16 15:40:10|13293.7|13281.7|13296.6|13284.6|13296.6|13284.6|13293.7|13281.7|2
1652715620000|2022-05-16 15:40:20|13296.2|13284.2|13296.6|13284.6|13296.6|13284.6|13294.1|13282.1|9
1652715640000|2022-05-16 15:40:40|13295.7|13283.7|13298.4|13286.4|13298.4|13286.4|13294.1|13282.1|12
1652715660000|2022-05-16 15:41:00|13300|13288|13300.4|13288.4|13300.4|13288.4|13300|13288|0
1652715670000|2022-05-16 15:41:10|13300|13288|13300|13288|13300|13288|13298.4|13286.4|0
1652715680000|2022-05-16 15:41:20|||||||||1
1652715730000|2022-05-16 15:42:10|13300.9|13288.9|13305|13293|13305.9|13293.9|13300.9|13288.9|5
1652715740000|2022-05-16 15:42:20|13305.9|13293.9|13309.1|13297.1|13309.1|13297.1|13305|13293|19
1652715750000|2022-05-16 15:42:30|13308.7|13296.7|13310.9|13298.9|13310.9|13298.9|13308.7|13296.7|2
1652715760000|2022-05-16 15:42:40|13311.2|13299.2|13312.1|13300.1|13312.1|13300.1|13311.2|13299.2|3
1652715770000|2022-05-16 15:42:50|13310.9|13298.9|13312.1|13300.1|13312.1|13300.1|13310.9|13298.9|0
1652715780000|2022-05-16 15:43:00|13313.4|13301.4|13310.9|13298.9|13313.4|13301.4|13310.9|13298.9|1
1652715800000|2022-05-16 15:43:20|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|4
1652715840000|2022-05-16 15:44:00|13302.5|13290.5|13307.5|13295.5|13307.9|13295.9|13302.5|13290.5|10
1652715850000|2022-05-16 15:44:10|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|2
1652715860000|2022-05-16 15:44:20|13303.7|13291.7|13305|13293|13305|13293|13303.7|13291.7|0
1652715870000|2022-05-16 15:44:30|13307.1|13295.1|13302.5|13290.5|13307.5|13295.5|13302.5|13290.5|10
1652715880000|2022-05-16 15:44:40|13301.6|13289.6|13297.9|13285.9|13302.5|13290.5|13297.5|13285.5|31
1652715900000|2022-05-16 15:45:00|13293.6|13281.6|13293.2|13281.2|13294.5|13282.5|13293.2|13281.2|15
1652715910000|2022-05-16 15:45:10|13297|13285|13295.7|13283.7|13297|13285|13295.7|13283.7|5
1652715920000|2022-05-16 15:45:20|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|1
1652715930000|2022-05-16 15:45:30|13301.1|13289.1|13303.6|13291.6|13303.6|13291.6|13301.1|13289.1|4
1652715950000|2022-05-16 15:45:50|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|6
1652715960000|2022-05-16 15:46:00|13307.5|13295.5|13311.1|13299.1|13312|13300|13307.5|13295.5|1
1652715970000|2022-05-16 15:46:10|13310.7|13298.7|13311.6|13299.6|13311.6|13299.6|13310.7|13298.7|1
1652715980000|2022-05-16 15:46:20|||||||||4
1652715990000|2022-05-16 15:46:30|13313.2|13301.2|13314.1|13302.1|13314.1|13302.1|13312.4|13300.4|3
1652716000000|2022-05-16 15:46:40|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|5
1652716010000|2022-05-16 15:46:50|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|1
1652716020000|2022-05-16 15:47:00|||||||||3
1652716030000|2022-05-16 15:47:10|13315|13303|13314.1|13302.1|13315.7|13303.7|13314.1|13302.1|1
1652716040000|2022-05-16 15:47:20|13314.5|13302.5|13314.5|13302.5|13315.7|13303.7|13314.5|13302.5|0
1652716050000|2022-05-16 15:47:30|13314.9|13302.9|13313.7|13301.7|13316.6|13304.6|13313.7|13301.7|16
1652716060000|2022-05-16 15:47:40|13315.4|13303.4|13320.1|13308.1|13320.1|13308.1|13311.2|13299.2|6
1652716070000|2022-05-16 15:47:50|13319.2|13307.2|13321.4|13309.4|13322.1|13310.1|13318|13306|21
1652716080000|2022-05-16 15:48:00|13320.5|13308.5|13319.6|13307.6|13320.5|13308.5|13318.9|13306.9|4
1652716090000|2022-05-16 15:48:10|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|5
1652716100000|2022-05-16 15:48:20|||||||||2
1652716110000|2022-05-16 15:48:30|13318.9|13306.9|13319.2|13307.2|13319.2|13307.2|13318.9|13306.9|0
1652716120000|2022-05-16 15:48:40|13318.9|13306.9|13318.4|13306.4|13318.9|13306.9|13318.4|13306.4|17
1652716130000|2022-05-16 15:48:50|13319.2|13307.2|13318|13306|13319.2|13307.2|13317.6|13305.6|6
1652716140000|2022-05-16 15:49:00|13318.9|13306.9|13320.1|13308.1|13320.1|13308.1|13318.9|13306.9|14
1652716150000|2022-05-16 15:49:10|||||||||5
1652716160000|2022-05-16 15:49:20|13321.9|13309.9|13323|13311|13323|13311|13321.4|13309.4|16
1652716170000|2022-05-16 15:49:30|13323.4|13311.4|13322.1|13310.1|13323.4|13311.4|13321.7|13309.7|10
1652716180000|2022-05-16 15:49:40|13321.7|13309.7|13321.7|13309.7|13323|13311|13320.9|13308.9|5
1652716190000|2022-05-16 15:49:50|13320.9|13308.9|13321.7|13309.7|13321.7|13309.7|13320.9|13308.9|1
1652716200000|2022-05-16 15:50:00|13320.5|13308.5|13323.9|13311.9|13325.1|13313.1|13320.5|13308.5|7
1652716210000|2022-05-16 15:50:10|13321.7|13309.7|13320.1|13308.1|13325.1|13313.1|13320.1|13308.1|33
1652716220000|2022-05-16 15:50:20|13320.5|13308.5|13320.1|13308.1|13321.4|13309.4|13320.1|13308.1|1
1652716230000|2022-05-16 15:50:30|13320.5|13308.5|13316.7|13304.7|13321.4|13309.4|13316.7|13304.7|11
1652716240000|2022-05-16 15:50:40|13317.6|13305.6|13316.7|13304.7|13317.6|13305.6|13316.7|13304.7|2
1652716260000|2022-05-16 15:51:00|13311.7|13299.7|13312.1|13300.1|13312.1|13300.1|13311.7|13299.7|8
1652716270000|2022-05-16 15:51:10|13311.7|13299.7|13315.1|13303.1|13316.4|13304.4|13309.6|13297.6|21
1652716280000|2022-05-16 15:51:20|13316|13304|13316|13304|13316|13304|13315.1|13303.1|3
1652716290000|2022-05-16 15:51:30|||||||||1
1652716300000|2022-05-16 15:51:40|13315.1|13303.1|13316|13304|13316|13304|13315.1|13303.1|1
1652716310000|2022-05-16 15:51:50|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|0
1652716320000|2022-05-16 15:52:00|13316|13304|13316.9|13304.9|13317.7|13305.7|13315.1|13303.1|11
1652716330000|2022-05-16 15:52:10|13316|13304|13316.9|13304.9|13316.9|13304.9|13315.1|13303.1|11
1652716340000|2022-05-16 15:52:20|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|5
1652716350000|2022-05-16 15:52:30|13314.7|13302.7|13318.5|13306.5|13318.5|13306.5|13314.7|13302.7|5
1652716360000|2022-05-16 15:52:40|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|13320.1|13308.1|1
1652716370000|2022-05-16 15:52:50|13321.7|13309.7|13321.9|13309.9|13322.6|13310.6|13320.1|13308.1|7
1652716390000|2022-05-16 15:53:10|||||||||1
1652716420000|2022-05-16 15:53:40|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|13323.6|13311.6|14
1652716430000|2022-05-16 15:53:50|13327.7|13315.7|13324.9|13312.9|13329|13317|13324|13312|17
1652716440000|2022-05-16 15:54:00|13324|13312|13327.9|13315.9|13328.6|13316.6|13324|13312|8
1652716460000|2022-05-16 15:54:20|13329.6|13317.6|13330.4|13318.4|13331.2|13319.2|13329.6|13317.6|13
1652716470000|2022-05-16 15:54:30|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|2
1652716480000|2022-05-16 15:54:40|13335.4|13323.4|13337.1|13325.1|13337.5|13325.5|13335.4|13323.4|27
1652716490000|2022-05-16 15:54:50|||||||||2
1652716500000|2022-05-16 15:55:00|13337.5|13325.5|13334.2|13322.2|13339.6|13327.6|13333.4|13321.4|5
1652716510000|2022-05-16 15:55:10|13333.4|13321.4|13334.7|13322.7|13334.7|13322.7|13333|13321|2
1652716520000|2022-05-16 15:55:20|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|2
1652716530000|2022-05-16 15:55:30|13334.2|13322.2|13333|13321|13334.2|13322.2|13333|13321|6
1652716540000|2022-05-16 15:55:40|13334.2|13322.2|13335.1|13323.1|13335.1|13323.1|13333.8|13321.8|3
1652716550000|2022-05-16 15:55:50|13334.7|13322.7|13335.5|13323.5|13335.5|13323.5|13333.8|13321.8|3
1652716560000|2022-05-16 15:56:00|13333.8|13321.8|13335.5|13323.5|13335.5|13323.5|13333.8|13321.8|0
1652716570000|2022-05-16 15:56:10|13334.7|13322.7|13335.5|13323.5|13335.5|13323.5|13333.8|13321.8|0
1652716580000|2022-05-16 15:56:20|13333.8|13321.8|13335.1|13323.1|13335.5|13323.5|13333.8|13321.8|0
1652716590000|2022-05-16 15:56:30|13335.5|13323.5|13336.3|13324.3|13336.3|13324.3|13335.5|13323.5|7
1652716600000|2022-05-16 15:56:40|||||||||6
1652716610000|2022-05-16 15:56:50|13338.8|13326.8|13340.1|13328.1|13340.5|13328.5|13338.8|13326.8|3
1652716620000|2022-05-16 15:57:00|13339.2|13327.2|13335.1|13323.1|13339.2|13327.2|13335.1|13323.1|9
1652716630000|2022-05-16 15:57:10|13335.5|13323.5|13338.8|13326.8|13338.8|13326.8|13335.5|13323.5|3
1652716650000|2022-05-16 15:57:30|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|4
1652716670000|2022-05-16 15:57:50|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|2
1652716680000|2022-05-16 15:58:00|13338.5|13326.5|13336.3|13324.3|13338.5|13326.5|13336.3|13324.3|2
1652716690000|2022-05-16 15:58:10|13336|13324|13336|13324|13336|13324|13336|13324|0
1652716700000|2022-05-16 15:58:20|13335.6|13323.6|13335.1|13323.1|13335.6|13323.6|13333.9|13321.9|9
1652716710000|2022-05-16 15:58:30|||||||||1
1652716730000|2022-05-16 15:58:50|13336.4|13324.4|13335.5|13323.5|13336.4|13324.4|13335.5|13323.5|0
1652716740000|2022-05-16 15:59:00|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|1
1652716750000|2022-05-16 15:59:10|13339.7|13327.7|13342.1|13330.1|13342.1|13330.1|13339.7|13327.7|31
1652716760000|2022-05-16 15:59:20|13340.9|13328.9|13341.7|13329.7|13341.7|13329.7|13340.9|13328.9|4
1652716780000|2022-05-16 15:59:40|||||||||2
1652716790000|2022-05-16 15:59:50|||||||||1
1652716800000|2022-05-16 16:00:00|13342.1|13330.1|13340.5|13328.5|13342.1|13330.1|13340.5|13328.5|12
1652716810000|2022-05-16 16:00:10|13341.4|13329.4|13340.9|13328.9|13341.7|13329.7|13340.9|13328.9|1
1652716820000|2022-05-16 16:00:20|13340.5|13328.5|13340.1|13328.1|13340.5|13328.5|13339.2|13327.2|1
1652716840000|2022-05-16 16:00:40|13341|13329|13341.4|13329.4|13341.4|13329.4|13341|13329|2
1652716850000|2022-05-16 16:00:50|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|13338.9|13326.9|5
1652716860000|2022-05-16 16:01:00|13339.2|13327.2|13338.9|13326.9|13339.2|13327.2|13338.9|13326.9|2
1652716900000|2022-05-16 16:01:40|13340.5|13328.5|13342.1|13330.1|13342.1|13330.1|13340.5|13328.5|5
1652716910000|2022-05-16 16:01:50|||||||||4
1652716940000|2022-05-16 16:02:20|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|1
1652716960000|2022-05-16 16:02:40|||||||||2
1652716970000|2022-05-16 16:02:50|13342.1|13330.1|13342.5|13330.5|13342.5|13330.5|13342.1|13330.1|14
1652716980000|2022-05-16 16:03:00|13344.6|13332.6|13351.2|13339.2|13352.1|13340.1|13344.6|13332.6|35
1652716990000|2022-05-16 16:03:10|13349.6|13337.6|13347|13335|13350|13338|13347|13335|17
1652717000000|2022-05-16 16:03:20|13346.1|13334.1|13343.2|13331.2|13346.1|13334.1|13342.4|13330.4|3
1652717010000|2022-05-16 16:03:30|13344.1|13332.1|13342.9|13330.9|13344.1|13332.1|13342.9|13330.9|0
1652717020000|2022-05-16 16:03:40|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|13344.5|13332.5|1
1652717030000|2022-05-16 16:03:50|13342|13330|13342|13330|13342.4|13330.4|13342|13330|7
1652717040000|2022-05-16 16:04:00|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|1
1652717050000|2022-05-16 16:04:10|13343.2|13331.2|13343.2|13331.2|13344.1|13332.1|13343.2|13331.2|2
1652717060000|2022-05-16 16:04:20|13344.1|13332.1|13344.5|13332.5|13344.5|13332.5|13344.1|13332.1|1
1652717070000|2022-05-16 16:04:30|13342|13330|13337.9|13325.9|13342|13330|13337.9|13325.9|6
1652717080000|2022-05-16 16:04:40|13338.7|13326.7|13339.5|13327.5|13339.5|13327.5|13338.2|13326.2|2
1652717090000|2022-05-16 16:04:50|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|0
1652717100000|2022-05-16 16:05:00|13339.5|13327.5|13335.4|13323.4|13339.5|13327.5|13335.4|13323.4|1
1652717110000|2022-05-16 16:05:10|13335.7|13323.7|13337|13325|13337|13325|13335.7|13323.7|2
1652717120000|2022-05-16 16:05:20|13339.1|13327.1|13339.5|13327.5|13340.4|13328.4|13339.1|13327.1|8
1652717130000|2022-05-16 16:05:30|13342.9|13330.9|13347.1|13335.1|13347.1|13335.1|13342|13330|23
1652717140000|2022-05-16 16:05:40|13347.6|13335.6|13346.4|13334.4|13348.5|13336.5|13344.6|13332.6|18
1652717150000|2022-05-16 16:05:50|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13343.9|13331.9|1
1652717160000|2022-05-16 16:06:00|13345.9|13333.9|13343|13331|13345.9|13333.9|13342.6|13330.6|3
1652717170000|2022-05-16 16:06:10|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|0
1652717180000|2022-05-16 16:06:20|13343|13331|13343|13331|13343|13331|13343|13331|0
1652717190000|2022-05-16 16:06:30|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|0
1652717200000|2022-05-16 16:06:40|13347.6|13335.6|13343.9|13331.9|13348|13336|13343.9|13331.9|13
1652717210000|2022-05-16 16:06:50|||||||||3
1652717220000|2022-05-16 16:07:00|13342.6|13330.6|13341.4|13329.4|13342.6|13330.6|13341.4|13329.4|4
1652717230000|2022-05-16 16:07:10|13342.2|13330.2|13342.6|13330.6|13342.6|13330.6|13342.2|13330.2|0
1652717250000|2022-05-16 16:07:30|13343|13331|13343|13331|13343|13331|13343|13331|1
1652717260000|2022-05-16 16:07:40|13343.9|13331.9|13343|13331|13343.9|13331.9|13343|13331|6
1652717270000|2022-05-16 16:07:50|13343.9|13331.9|13343.5|13331.5|13343.9|13331.9|13342.1|13330.1|3
1652717280000|2022-05-16 16:08:00|13343.1|13331.1|13341.4|13329.4|13343.1|13331.1|13339.6|13327.6|33
1652717290000|2022-05-16 16:08:10|13343|13331|13342.2|13330.2|13343|13331|13342.2|13330.2|1
1652717300000|2022-05-16 16:08:20|13341.4|13329.4|13342.2|13330.2|13342.2|13330.2|13341.4|13329.4|2
1652717310000|2022-05-16 16:08:30|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|13342.6|13330.6|0
1652717320000|2022-05-16 16:08:40|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|8
1652717340000|2022-05-16 16:09:00|13341.4|13329.4|13338|13326|13341.4|13329.4|13336.7|13324.7|9
1652717350000|2022-05-16 16:09:10|13339.2|13327.2|13340.5|13328.5|13340.5|13328.5|13339.2|13327.2|4
1652717370000|2022-05-16 16:09:30|13341.4|13329.4|13340.5|13328.5|13341.4|13329.4|13340.5|13328.5|0
1652717380000|2022-05-16 16:09:40|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|0
1652717390000|2022-05-16 16:09:50|13341.7|13329.7|13342.1|13330.1|13342.1|13330.1|13341.7|13329.7|0
1652717400000|2022-05-16 16:10:00|13341.2|13329.2|13340.5|13328.5|13341.2|13329.2|13339.6|13327.6|11
1652717410000|2022-05-16 16:10:10|13343|13331|13341.7|13329.7|13343|13331|13340.9|13328.9|0
1652717420000|2022-05-16 16:10:20|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13340.5|13328.5|1
1652717430000|2022-05-16 16:10:30|13340.9|13328.9|13343|13331|13343|13331|13340.5|13328.5|0
1652717440000|2022-05-16 16:10:40|13346.2|13334.2|13340|13328|13346.2|13334.2|13338.7|13326.7|6
1652717450000|2022-05-16 16:10:50|13340.9|13328.9|13341.2|13329.2|13341.2|13329.2|13339.6|13327.6|1
1652717470000|2022-05-16 16:11:10|13339.6|13327.6|13339.6|13327.6|13340|13328|13339.6|13327.6|0
1652717480000|2022-05-16 16:11:20|13340|13328|13341.2|13329.2|13341.2|13329.2|13340|13328|6
1652717490000|2022-05-16 16:11:30|13339.6|13327.6|13341.2|13329.2|13341.2|13329.2|13339.6|13327.6|0
1652717500000|2022-05-16 16:11:40|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|0
1652717510000|2022-05-16 16:11:50|13341.2|13329.2|13340|13328|13341.2|13329.2|13340|13328|1
1652717520000|2022-05-16 16:12:00|13341.2|13329.2|13342.1|13330.1|13342.1|13330.1|13341.2|13329.2|10
1652717540000|2022-05-16 16:12:20|13341.2|13329.2|13342.1|13330.1|13342.1|13330.1|13341.2|13329.2|2
1652717550000|2022-05-16 16:12:30|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13343.7|13331.7|4
1652717560000|2022-05-16 16:12:40|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13342.1|13330.1|0
1652717570000|2022-05-16 16:12:50|13345.9|13333.9|13340.5|13328.5|13345.9|13333.9|13340.5|13328.5|15
1652717580000|2022-05-16 16:13:00|13340.9|13328.9|13338.4|13326.4|13340.9|13328.9|13337.1|13325.1|11
1652717590000|2022-05-16 16:13:10|13339.6|13327.6|13340.5|13328.5|13340.5|13328.5|13339.6|13327.6|10
1652717600000|2022-05-16 16:13:20|13339.6|13327.6|13340.5|13328.5|13340.5|13328.5|13339.6|13327.6|0
1652717610000|2022-05-16 16:13:30|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|5
1652717620000|2022-05-16 16:13:40|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|0
1652717630000|2022-05-16 16:13:50|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|0
1652717640000|2022-05-16 16:14:00|13340.5|13328.5|13341.4|13329.4|13341.4|13329.4|13340.5|13328.5|1
1652717650000|2022-05-16 16:14:10|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|1
1652717660000|2022-05-16 16:14:20|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|0
1652717670000|2022-05-16 16:14:30|13340.5|13328.5|13341.4|13329.4|13341.4|13329.4|13340.5|13328.5|1
1652717680000|2022-05-16 16:14:40|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|2
1652717700000|2022-05-16 16:15:00|13340.1|13328.1|13340.5|13328.5|13340.5|13328.5|13340.1|13328.1|1
1652717710000|2022-05-16 16:15:10|13339.6|13327.6|13340.5|13328.5|13340.5|13328.5|13339.6|13327.6|2
1652717720000|2022-05-16 16:15:20|13339.6|13327.6|13341.2|13329.2|13341.2|13329.2|13339.6|13327.6|12
1652717730000|2022-05-16 16:15:30|13342.1|13330.1|13340.9|13328.9|13342.1|13330.1|13340.5|13328.5|4
1652717740000|2022-05-16 16:15:40|13341.2|13329.2|13341.2|13329.2|13341.2|13329.2|13341.2|13329.2|0
1652717750000|2022-05-16 16:15:50|||||||||1
1652717760000|2022-05-16 16:16:00|13342.1|13330.1|13343.7|13331.7|13343.7|13331.7|13342.1|13330.1|4
1652717770000|2022-05-16 16:16:10|13344.6|13332.6|13342.1|13330.1|13344.6|13332.6|13342.1|13330.1|4
1652717780000|2022-05-16 16:16:20|13344.6|13332.6|13342.1|13330.1|13344.6|13332.6|13342.1|13330.1|5
1652717790000|2022-05-16 16:16:30|13343|13331|13343|13331|13343|13331|13343|13331|9
1652717800000|2022-05-16 16:16:40|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|13345.5|13333.5|16
1652717810000|2022-05-16 16:16:50|13345.5|13333.5|13343.9|13331.9|13345.5|13333.5|13343.9|13331.9|7
1652717820000|2022-05-16 16:17:00|13344.6|13332.6|13345.1|13333.1|13346.4|13334.4|13344.6|13332.6|3
1652717830000|2022-05-16 16:17:10|13345.6|13333.6|13347.6|13335.6|13347.6|13335.6|13345.6|13333.6|3
1652717840000|2022-05-16 16:17:20|13346.4|13334.4|13347.6|13335.6|13347.6|13335.6|13346.4|13334.4|0
1652717850000|2022-05-16 16:17:30|13346.4|13334.4|13346.7|13334.7|13348|13336|13346.4|13334.4|1
1652717860000|2022-05-16 16:17:40|13348|13336|13348|13336|13348|13336|13348|13336|3
1652717870000|2022-05-16 16:17:50|13348.9|13336.9|13348|13336|13348.9|13336.9|13348|13336|0
1652717880000|2022-05-16 16:18:00|13348.9|13336.9|13355.5|13343.5|13355.5|13343.5|13348.9|13336.9|11
1652717890000|2022-05-16 16:18:10|13356.7|13344.7|13354.2|13342.2|13356.7|13344.7|13354.2|13342.2|8
1652717900000|2022-05-16 16:18:20|13355.5|13343.5|13355.1|13343.1|13356.4|13344.4|13354.7|13342.7|3
1652717930000|2022-05-16 16:18:50|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|1
1652717940000|2022-05-16 16:19:00|13356|13344|13358|13346|13358|13346|13356|13344|5
1652717950000|2022-05-16 16:19:10|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|0
1652717970000|2022-05-16 16:19:30|13356|13344|13355.1|13343.1|13356|13344|13354.2|13342.2|6
1652717980000|2022-05-16 16:19:40|13356|13344|13356|13344|13356|13344|13356|13344|0
1652717990000|2022-05-16 16:19:50|13356.7|13344.7|13358|13346|13358.9|13346.9|13356.7|13344.7|20
1652718000000|2022-05-16 16:20:00|13357.1|13345.1|13357.1|13345.1|13357.1|13345.1|13357.1|13345.1|9
1652718010000|2022-05-16 16:20:10|13358|13346|13362.1|13350.1|13362.1|13350.1|13358|13346|10
1652718020000|2022-05-16 16:20:20|13360.5|13348.5|13361.4|13349.4|13361.7|13349.7|13360.5|13348.5|6
1652718030000|2022-05-16 16:20:30|13361.7|13349.7|13361.7|13349.7|13362.1|13350.1|13361.4|13349.4|3
1652718040000|2022-05-16 16:20:40|13361.4|13349.4|13353.9|13341.9|13361.4|13349.4|13353.9|13341.9|28
1652718060000|2022-05-16 16:21:00|13354.2|13342.2|13356.4|13344.4|13356.4|13344.4|13354.2|13342.2|0
1652718070000|2022-05-16 16:21:10|13355.5|13343.5|13355.5|13343.5|13355.5|13343.5|13355.5|13343.5|1
1652718080000|2022-05-16 16:21:20|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|0
1652718100000|2022-05-16 16:21:40|13353.9|13341.9|13355.1|13343.1|13355.1|13343.1|13353.9|13341.9|3
1652718120000|2022-05-16 16:22:00|13355.5|13343.5|13355.1|13343.1|13356.4|13344.4|13354.7|13342.7|6
1652718140000|2022-05-16 16:22:20|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|0
1652718150000|2022-05-16 16:22:30|13353.9|13341.9|13354.2|13342.2|13355.1|13343.1|13353.9|13341.9|0
1652718170000|2022-05-16 16:22:50|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|1
1652718180000|2022-05-16 16:23:00|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|0
1652718200000|2022-05-16 16:23:20|||||||||1
1652718220000|2022-05-16 16:23:40|||||||||1
1652718230000|2022-05-16 16:23:50|||||||||3
1652718240000|2022-05-16 16:24:00|13358|13346|13357.1|13345.1|13359.6|13347.6|13357.1|13345.1|8
1652718250000|2022-05-16 16:24:10|13354.6|13342.6|13357.1|13345.1|13357.1|13345.1|13354.6|13342.6|10
1652718260000|2022-05-16 16:24:20|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1652718270000|2022-05-16 16:24:30|13355|13343|13355|13343|13355|13343|13355|13343|2
1652718290000|2022-05-16 16:24:50|13355.4|13343.4|13356.2|13344.2|13356.2|13344.2|13355.4|13343.4|0
1652718300000|2022-05-16 16:25:00|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|0
1652718320000|2022-05-16 16:25:20|13352|13340|13351.1|13339.1|13352|13340|13351.1|13339.1|19
1652718330000|2022-05-16 16:25:30|13354.5|13342.5|13352.9|13340.9|13354.5|13342.5|13352.9|13340.9|4
1652718340000|2022-05-16 16:25:40|13353.6|13341.6|13353.3|13341.3|13353.6|13341.6|13352.9|13340.9|0
1652718350000|2022-05-16 16:25:50|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|0
1652718360000|2022-05-16 16:26:00|13353.3|13341.3|13354.5|13342.5|13354.5|13342.5|13353.3|13341.3|0
1652718410000|2022-05-16 16:26:50|13353.6|13341.6|13352.8|13340.8|13354.5|13342.5|13352.8|13340.8|16
1652718420000|2022-05-16 16:27:00|13352|13340|13344.4|13332.4|13352.4|13340.4|13344.4|13332.4|1
1652718430000|2022-05-16 16:27:10|13345.1|13333.1|13346.1|13334.1|13347.8|13335.8|13345.1|13333.1|8
1652718440000|2022-05-16 16:27:20|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|4
1652718480000|2022-05-16 16:28:00|13345.6|13333.6|13346.1|13334.1|13346.9|13334.9|13345.6|13333.6|0
1652718490000|2022-05-16 16:28:10|||||||||2
1652718510000|2022-05-16 16:28:30|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|0
1652718520000|2022-05-16 16:28:40|||||||||6
1652718530000|2022-05-16 16:28:50|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|8
1652718560000|2022-05-16 16:29:20|||||||||10
1652718580000|2022-05-16 16:29:40|||||||||4
1652718590000|2022-05-16 16:29:50|13346|13334|13346|13334|13346|13334|13346|13334|2
1652718600000|2022-05-16 16:30:00|13345.1|13333.1|13345.1|13333.1|13346|13334|13344.8|13332.8|4
1652718610000|2022-05-16 16:30:10|13345.9|13333.9|13345.1|13333.1|13345.9|13333.9|13345.1|13333.1|7
1652718620000|2022-05-16 16:30:20|13346.8|13334.8|13345.5|13333.5|13346.8|13334.8|13345.5|13333.5|3
1652718630000|2022-05-16 16:30:30|13345.1|13333.1|13345.5|13333.5|13345.5|13333.5|13345.1|13333.1|1
1652718680000|2022-05-16 16:31:20|||||||||1
1652718700000|2022-05-16 16:31:40|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|1
1652718710000|2022-05-16 16:31:50|13348.4|13336.4|13347.6|13335.6|13348.4|13336.4|13347.6|13335.6|3
1652718720000|2022-05-16 16:32:00|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|1
1652718730000|2022-05-16 16:32:10|13342.6|13330.6|13341.8|13329.8|13342.6|13330.6|13341.8|13329.8|6
1652718740000|2022-05-16 16:32:20|13338.4|13326.4|13340.9|13328.9|13340.9|13328.9|13338.4|13326.4|9
1652718780000|2022-05-16 16:33:00|||||||||1
1652718810000|2022-05-16 16:33:30|13343.4|13331.4|13343.4|13331.4|13343.8|13331.8|13343.4|13331.4|1
1652718820000|2022-05-16 16:33:40|13342.5|13330.5|13338.4|13326.4|13342.5|13330.5|13338.4|13326.4|2
1652718830000|2022-05-16 16:33:50|||||||||1
1652718840000|2022-05-16 16:34:00|||||||||1
1652718850000|2022-05-16 16:34:10|||||||||1
1652718860000|2022-05-16 16:34:20|||||||||1
1652718870000|2022-05-16 16:34:30|13337|13325|13334.5|13322.5|13337|13325|13334.5|13322.5|12
1652718880000|2022-05-16 16:34:40|13332.4|13320.4|13333.3|13321.3|13333.3|13321.3|13332.4|13320.4|2
1652718890000|2022-05-16 16:34:50|||||||||1
1652718900000|2022-05-16 16:35:00|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|0
1652718920000|2022-05-16 16:35:20|13335.8|13323.8|13336.7|13324.7|13336.7|13324.7|13335.8|13323.8|2
1652718930000|2022-05-16 16:35:30|13338.3|13326.3|13338.3|13326.3|13338.3|13326.3|13338.3|13326.3|1
1652718960000|2022-05-16 16:36:00|13337.4|13325.4|13338.3|13326.3|13338.3|13326.3|13337.4|13325.4|2
1652718970000|2022-05-16 16:36:10|||||||||7
1652718980000|2022-05-16 16:36:20|13339.5|13327.5|13339.2|13327.2|13339.5|13327.5|13339.2|13327.2|0
1652718990000|2022-05-16 16:36:30|13335.8|13323.8|13338.3|13326.3|13338.3|13326.3|13335.8|13323.8|3
1652719020000|2022-05-16 16:37:00|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|13339.9|13327.9|26
1652719040000|2022-05-16 16:37:20|13339.9|13327.9|13339.2|13327.2|13339.9|13327.9|13339.2|13327.2|4
1652719050000|2022-05-16 16:37:30|13339.5|13327.5|13340.4|13328.4|13340.4|13328.4|13339.2|13327.2|0
1652719060000|2022-05-16 16:37:40|13340.8|13328.8|13339.9|13327.9|13340.8|13328.8|13339.9|13327.9|28
1652719110000|2022-05-16 16:38:30|||||||||1
1652719120000|2022-05-16 16:38:40|||||||||2
1652719130000|2022-05-16 16:38:50|13344.5|13332.5|13346.5|13334.5|13346.5|13334.5|13344.5|13332.5|4
1652719140000|2022-05-16 16:39:00|13344|13332|13346.5|13334.5|13346.5|13334.5|13344|13332|6
1652719150000|2022-05-16 16:39:10|13344.9|13332.9|13346.7|13334.7|13347.4|13335.4|13344.9|13332.9|47
1652719160000|2022-05-16 16:39:20|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|13347.4|13335.4|9
1652719170000|2022-05-16 16:39:30|13345.4|13333.4|13345|13333|13345.4|13333.4|13344.2|13332.2|1
1652719180000|2022-05-16 16:39:40|13346.7|13334.7|13345.8|13333.8|13346.7|13334.7|13345.8|13333.8|3
1652719190000|2022-05-16 16:39:50|13346.7|13334.7|13345.8|13333.8|13346.7|13334.7|13345.8|13333.8|1
1652719200000|2022-05-16 16:40:00|||||||||1
1652719220000|2022-05-16 16:40:20|13345.4|13333.4|13345.8|13333.8|13345.8|13333.8|13344.5|13332.5|0
1652719230000|2022-05-16 16:40:30|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|0
1652719240000|2022-05-16 16:40:40|||||||||3
1652719270000|2022-05-16 16:41:10|13344.5|13332.5|13344.2|13332.2|13345|13333|13344.2|13332.2|2
1652719280000|2022-05-16 16:41:20|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|1
1652719290000|2022-05-16 16:41:30|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|2
1652719310000|2022-05-16 16:41:50|13346.5|13334.5|13344.9|13332.9|13346.5|13334.5|13344.9|13332.9|3
1652719320000|2022-05-16 16:42:00|13345.7|13333.7|13347.4|13335.4|13347.4|13335.4|13345.7|13333.7|2
1652719330000|2022-05-16 16:42:10|13349.9|13337.9|13350.8|13338.8|13352.4|13340.4|13349.9|13337.9|15
1652719340000|2022-05-16 16:42:20|13349.9|13337.9|13351.7|13339.7|13352.4|13340.4|13349.9|13337.9|7
1652719350000|2022-05-16 16:42:30|13350.8|13338.8|13350|13338|13352.9|13340.9|13350|13338|5
1652719360000|2022-05-16 16:42:40|13349.2|13337.2|13352.5|13340.5|13352.5|13340.5|13349.2|13337.2|3
1652719370000|2022-05-16 16:42:50|||||||||10
1652719380000|2022-05-16 16:43:00|13353.8|13341.8|13354.2|13342.2|13354.2|13342.2|13353.4|13341.4|9
1652719390000|2022-05-16 16:43:10|13351.7|13339.7|13352.5|13340.5|13352.5|13340.5|13351.7|13339.7|14
1652719400000|2022-05-16 16:43:20|13353.4|13341.4|13355.2|13343.2|13355.2|13343.2|13353.4|13341.4|15
1652719410000|2022-05-16 16:43:30|13355.5|13343.5|13357.7|13345.7|13357.7|13345.7|13355.5|13343.5|11
1652719420000|2022-05-16 16:43:40|13361|13349|13364.4|13352.4|13364.4|13352.4|13361|13349|21
1652719430000|2022-05-16 16:43:50|13363.5|13351.5|13361.8|13349.8|13363.5|13351.5|13361.8|13349.8|5
1652719440000|2022-05-16 16:44:00|13360.9|13348.9|13361|13349|13361.8|13349.8|13360.9|13348.9|3
1652719450000|2022-05-16 16:44:10|13360.2|13348.2|13361|13349|13361|13349|13360.2|13348.2|1
1652719460000|2022-05-16 16:44:20|||||||||1
1652719470000|2022-05-16 16:44:30|||||||||3
1652719480000|2022-05-16 16:44:40|13361.8|13349.8|13361.4|13349.4|13361.8|13349.8|13360.2|13348.2|1
1652719490000|2022-05-16 16:44:50|13361|13349|13361.4|13349.4|13361.4|13349.4|13361|13349|2
1652719500000|2022-05-16 16:45:00|13361|13349|13361|13349|13361|13349|13360.2|13348.2|0
1652719520000|2022-05-16 16:45:20|13362.7|13350.7|13362.3|13350.3|13362.7|13350.7|13361.9|13349.9|2
1652719530000|2022-05-16 16:45:30|13360.2|13348.2|13360.2|13348.2|13360.2|13348.2|13360.2|13348.2|2
1652719540000|2022-05-16 16:45:40|13361|13349|13361|13349|13361.9|13349.9|13361|13349|2
1652719550000|2022-05-16 16:45:50|13362.3|13350.3|13359.4|13347.4|13362.3|13350.3|13359.4|13347.4|1
1652719560000|2022-05-16 16:46:00|13358.5|13346.5|13359.4|13347.4|13359.4|13347.4|13358.5|13346.5|14
1652719570000|2022-05-16 16:46:10|||||||||1
1652719600000|2022-05-16 16:46:40|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|3
1652719610000|2022-05-16 16:46:50|13359.4|13347.4|13359.3|13347.3|13359.4|13347.4|13357.7|13345.7|13
1652719620000|2022-05-16 16:47:00|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|0
1652719640000|2022-05-16 16:47:20|13357.5|13345.5|13356.7|13344.7|13357.5|13345.5|13356.7|13344.7|25
1652719650000|2022-05-16 16:47:30|13357.5|13345.5|13360.9|13348.9|13362.2|13350.2|13357.5|13345.5|7
1652719660000|2022-05-16 16:47:40|13360|13348|13359.7|13347.7|13360|13348|13358.4|13346.4|3
1652719670000|2022-05-16 16:47:50|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|0
1652719680000|2022-05-16 16:48:00|13357.5|13345.5|13357.5|13345.5|13357.5|13345.5|13357.5|13345.5|1
1652719690000|2022-05-16 16:48:10|13356.8|13344.8|13358.4|13346.4|13358.4|13346.4|13356.8|13344.8|5
1652719710000|2022-05-16 16:48:30|13359.3|13347.3|13359.7|13347.7|13359.7|13347.7|13359.3|13347.3|1
1652719720000|2022-05-16 16:48:40|13358.8|13346.8|13355.9|13343.9|13358.8|13346.8|13355.9|13343.9|2
1652719730000|2022-05-16 16:48:50|13356.3|13344.3|13355.9|13343.9|13356.3|13344.3|13355.9|13343.9|0
1652719740000|2022-05-16 16:49:00|13356.3|13344.3|13358.4|13346.4|13358.4|13346.4|13356.3|13344.3|21
1652719790000|2022-05-16 16:49:50|13359.7|13347.7|13359.7|13347.7|13359.7|13347.7|13359.7|13347.7|3
1652719800000|2022-05-16 16:50:00|13358.8|13346.8|13355.9|13343.9|13358.8|13346.8|13355.9|13343.9|6
1652719820000|2022-05-16 16:50:20|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|13355.9|13343.9|0
1652719840000|2022-05-16 16:50:40|13355.9|13343.9|13357.2|13345.2|13357.2|13345.2|13355.9|13343.9|1
1652719860000|2022-05-16 16:51:00|||||||||1
1652719880000|2022-05-16 16:51:20|13356.8|13344.8|13357.5|13345.5|13357.5|13345.5|13356.8|13344.8|1
1652719890000|2022-05-16 16:51:30|13358.4|13346.4|13353.4|13341.4|13358.4|13346.4|13353.4|13341.4|4
1652719910000|2022-05-16 16:51:50|||||||||10
1652719920000|2022-05-16 16:52:00|13351.7|13339.7|13352.7|13340.7|13352.7|13340.7|13350.9|13338.9|6
1652719930000|2022-05-16 16:52:10|13351.8|13339.8|13352.7|13340.7|13352.7|13340.7|13351.8|13339.8|1
1652719940000|2022-05-16 16:52:20|13351.8|13339.8|13352.7|13340.7|13352.7|13340.7|13351.8|13339.8|0
1652719950000|2022-05-16 16:52:30|13353|13341|13353|13341|13353|13341|13353|13341|0
1652719960000|2022-05-16 16:52:40|13353.4|13341.4|13354.3|13342.3|13354.3|13342.3|13353.4|13341.4|0
1652719970000|2022-05-16 16:52:50|13353.4|13341.4|13353.4|13341.4|13354.3|13342.3|13353.4|13341.4|0
1652719980000|2022-05-16 16:53:00|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|1
1652719990000|2022-05-16 16:53:10|13353.4|13341.4|13354.3|13342.3|13354.3|13342.3|13353.4|13341.4|0
1652720030000|2022-05-16 16:53:50|||||||||1
1652720040000|2022-05-16 16:54:00|13353.8|13341.8|13354.7|13342.7|13354.7|13342.7|13353.8|13341.8|4
1652720050000|2022-05-16 16:54:10|13355|13343|13355|13343|13355|13343|13354.2|13342.2|4
1652720060000|2022-05-16 16:54:20|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|7
1652720090000|2022-05-16 16:54:50|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|4
1652720120000|2022-05-16 16:55:20|13353.3|13341.3|13351.7|13339.7|13353.3|13341.3|13351.7|13339.7|3
1652720130000|2022-05-16 16:55:30|13352.1|13340.1|13352.4|13340.4|13353.3|13341.3|13352.1|13340.1|4
1652720140000|2022-05-16 16:55:40|13352.1|13340.1|13352.9|13340.9|13352.9|13340.9|13352.1|13340.1|0
1652720170000|2022-05-16 16:56:10|13352.1|13340.1|13352.9|13340.9|13352.9|13340.9|13352.1|13340.1|0
1652720180000|2022-05-16 16:56:20|13353.3|13341.3|13355.4|13343.4|13355.4|13343.4|13353.3|13341.3|1
1652720190000|2022-05-16 16:56:30|13354.6|13342.6|13353.3|13341.3|13354.6|13342.6|13352.4|13340.4|2
1652720200000|2022-05-16 16:56:40|13354.2|13342.2|13355.4|13343.4|13355.4|13343.4|13354.2|13342.2|1
1652720210000|2022-05-16 16:56:50|13354.6|13342.6|13354.2|13342.2|13354.6|13342.6|13354.2|13342.2|1
1652720230000|2022-05-16 16:57:10|||||||||3
1652720260000|2022-05-16 16:57:40|||||||||2
1652720270000|2022-05-16 16:57:50|||||||||1
1652720300000|2022-05-16 16:58:20|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|0
1652720310000|2022-05-16 16:58:30|13354.9|13342.9|13354.2|13342.2|13355.4|13343.4|13354.2|13342.2|4
1652720320000|2022-05-16 16:58:40|13353.4|13341.4|13352.6|13340.6|13353.4|13341.4|13351.3|13339.3|20
1652720330000|2022-05-16 16:58:50|13353.4|13341.4|13352.6|13340.6|13353.4|13341.4|13352.6|13340.6|11
1652720340000|2022-05-16 16:59:00|13354.7|13342.7|13353.4|13341.4|13354.7|13342.7|13353.4|13341.4|1
1652720350000|2022-05-16 16:59:10|13352.6|13340.6|13350.9|13338.9|13352.6|13340.6|13350.9|13338.9|1
1652720380000|2022-05-16 16:59:40|13348.4|13336.4|13346.8|13334.8|13348.4|13336.4|13346.8|13334.8|12
1652720390000|2022-05-16 16:59:50|13345.9|13333.9|13348.4|13336.4|13349.3|13337.3|13345.9|13333.9|1
1652720400000|2022-05-16 17:00:00|13349.3|13337.3|13347.6|13335.6|13349.3|13337.3|13347.6|13335.6|6
1652720410000|2022-05-16 17:00:10|13346.4|13334.4|13346.8|13334.8|13347.7|13335.7|13345.9|13333.9|4
1652720420000|2022-05-16 17:00:20|13345.9|13333.9|13346.8|13334.8|13347.2|13335.2|13345.9|13333.9|0
1652720430000|2022-05-16 17:00:30|13345.9|13333.9|13345.9|13333.9|13346.8|13334.8|13345.9|13333.9|0
1652720440000|2022-05-16 17:00:40|||||||||1
1652720450000|2022-05-16 17:00:50|13347.2|13335.2|13346.8|13334.8|13347.6|13335.6|13346.8|13334.8|4
1652720460000|2022-05-16 17:01:00|13347.2|13335.2|13346.8|13334.8|13348|13336|13346.8|13334.8|0
1652720470000|2022-05-16 17:01:10|13345.9|13333.9|13345.9|13333.9|13346.8|13334.8|13345.9|13333.9|3
1652720480000|2022-05-16 17:01:20|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13345.9|13333.9|4
1652720490000|2022-05-16 17:01:30|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|1
1652720500000|2022-05-16 17:01:40|13347.7|13335.7|13347.7|13335.7|13347.7|13335.7|13347.7|13335.7|6
1652720510000|2022-05-16 17:01:50|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|5
1652720520000|2022-05-16 17:02:00|13345.2|13333.2|13346.4|13334.4|13346.4|13334.4|13345.2|13333.2|1
1652720530000|2022-05-16 17:02:10|13346|13334|13346.4|13334.4|13346.4|13334.4|13346|13334|0
1652720540000|2022-05-16 17:02:20|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|0
1652720550000|2022-05-16 17:02:30|13346|13334|13346|13334|13346|13334|13346|13334|1
1652720560000|2022-05-16 17:02:40|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|13345.2|13333.2|0
1652720570000|2022-05-16 17:02:50|13343.5|13331.5|13344.4|13332.4|13345.7|13333.7|13343.5|13331.5|6
1652720580000|2022-05-16 17:03:00|13343.5|13331.5|13346.9|13334.9|13346.9|13334.9|13343.5|13331.5|3
1652720590000|2022-05-16 17:03:10|13348.2|13336.2|13347.8|13335.8|13348.2|13336.2|13346.2|13334.2|2
1652720600000|2022-05-16 17:03:20|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|1
1652720610000|2022-05-16 17:03:30|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|13343.7|13331.7|3
1652720620000|2022-05-16 17:03:40|13341.7|13329.7|13342|13330|13342|13330|13341.7|13329.7|3
1652720630000|2022-05-16 17:03:50|13344.5|13332.5|13344.2|13332.2|13344.5|13332.5|13344.2|13332.2|0
1652720640000|2022-05-16 17:04:00|13343.7|13331.7|13344.2|13332.2|13344.2|13332.2|13343.7|13331.7|0
1652720660000|2022-05-16 17:04:20|13346.3|13334.3|13347.1|13335.1|13349.6|13337.6|13345.4|13333.4|37
1652720670000|2022-05-16 17:04:30|||||||||2
1652720680000|2022-05-16 17:04:40|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|6
1652720690000|2022-05-16 17:04:50|||||||||1
1652720730000|2022-05-16 17:05:30|13342.9|13330.9|13344.2|13332.2|13344.2|13332.2|13342.9|13330.9|5
1652720740000|2022-05-16 17:05:40|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|0
1652720750000|2022-05-16 17:05:50|||||||||5
1652720770000|2022-05-16 17:06:10|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|0
1652720780000|2022-05-16 17:06:20|||||||||1
1652720790000|2022-05-16 17:06:30|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|0
1652720810000|2022-05-16 17:06:50|||||||||2
1652720820000|2022-05-16 17:07:00|13342.1|13330.1|13342.1|13330.1|13344.6|13332.6|13342.1|13330.1|11
1652720830000|2022-05-16 17:07:10|13343|13331|13344.6|13332.6|13344.6|13332.6|13343|13331|0
1652720840000|2022-05-16 17:07:20|||||||||2
1652720850000|2022-05-16 17:07:30|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|1
1652720870000|2022-05-16 17:07:50|13343|13331|13343|13331|13343|13331|13343|13331|0
1652720880000|2022-05-16 17:08:00|13343.4|13331.4|13344.6|13332.6|13344.6|13332.6|13342.1|13330.1|5
1652720900000|2022-05-16 17:08:20|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|4
1652720920000|2022-05-16 17:08:40|13343.9|13331.9|13343|13331|13343.9|13331.9|13342.1|13330.1|5
1652720930000|2022-05-16 17:08:50|13343.9|13331.9|13343|13331|13343.9|13331.9|13343|13331|0
1652720940000|2022-05-16 17:09:00|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|0
1652720960000|2022-05-16 17:09:20|||||||||1
1652720980000|2022-05-16 17:09:40|13337.5|13325.5|13337.2|13325.2|13337.5|13325.5|13337.2|13325.2|4
1652720990000|2022-05-16 17:09:50|13337.5|13325.5|13337.2|13325.2|13337.5|13325.5|13337.2|13325.2|1
1652721010000|2022-05-16 17:10:10|13337.9|13325.9|13337.9|13325.9|13337.9|13325.9|13337.9|13325.9|5
1652721020000|2022-05-16 17:10:20|13339.5|13327.5|13339.2|13327.2|13339.5|13327.5|13339.2|13327.2|1
1652721030000|2022-05-16 17:10:30|13338.3|13326.3|13337.9|13325.9|13339.2|13327.2|13337.9|13325.9|1
1652721040000|2022-05-16 17:10:40|13338.3|13326.3|13337.9|13325.9|13339.5|13327.5|13337.9|13325.9|2
1652721050000|2022-05-16 17:10:50|13339.2|13327.2|13337.9|13325.9|13339.2|13327.2|13337.9|13325.9|0
1652721060000|2022-05-16 17:11:00|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|0
1652721070000|2022-05-16 17:11:10|13338.8|13326.8|13337|13325|13338.8|13326.8|13337|13325|6
1652721080000|2022-05-16 17:11:20|13341.7|13329.7|13340.4|13328.4|13341.7|13329.7|13340.4|13328.4|11
1652721100000|2022-05-16 17:11:40|||||||||1
1652721110000|2022-05-16 17:11:50|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|2
1652721120000|2022-05-16 17:12:00|13340.8|13328.8|13341.7|13329.7|13341.7|13329.7|13340.8|13328.8|0
1652721130000|2022-05-16 17:12:10|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|4
1652721140000|2022-05-16 17:12:20|13337.5|13325.5|13338.8|13326.8|13338.8|13326.8|13337.2|13325.2|5
1652721160000|2022-05-16 17:12:40|13338|13326|13338.4|13326.4|13338.4|13326.4|13338|13326|0
1652721180000|2022-05-16 17:13:00|13338.8|13326.8|13339.7|13327.7|13339.7|13327.7|13338.8|13326.8|0
1652721190000|2022-05-16 17:13:10|13338|13326|13338.9|13326.9|13338.9|13326.9|13338|13326|16
1652721200000|2022-05-16 17:13:20|13340.5|13328.5|13340.1|13328.1|13340.5|13328.5|13340.1|13328.1|0
1652721210000|2022-05-16 17:13:30|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|0
1652721220000|2022-05-16 17:13:40|13340.1|13328.1|13339.3|13327.3|13340.5|13328.5|13339.3|13327.3|0
1652721230000|2022-05-16 17:13:50|13340.1|13328.1|13339.3|13327.3|13340.1|13328.1|13339.3|13327.3|0
1652721240000|2022-05-16 17:14:00|13340.1|13328.1|13340.1|13328.1|13340.5|13328.5|13338.9|13326.9|5
1652721250000|2022-05-16 17:14:10|13339.8|13327.8|13340.5|13328.5|13340.5|13328.5|13339.7|13327.7|1
1652721260000|2022-05-16 17:14:20|13339.7|13327.7|13347.2|13335.2|13347.2|13335.2|13339.7|13327.7|3
1652721270000|2022-05-16 17:14:30|13346.8|13334.8|13347.2|13335.2|13347.2|13335.2|13346.8|13334.8|0
1652721280000|2022-05-16 17:14:40|||||||||1
1652721290000|2022-05-16 17:14:50|||||||||1
1652721330000|2022-05-16 17:15:30|13346.3|13334.3|13344.7|13332.7|13346.3|13334.3|13344.7|13332.7|7
1652721340000|2022-05-16 17:15:40|13346.3|13334.3|13346.3|13334.3|13347.2|13335.2|13346.3|13334.3|2
1652721350000|2022-05-16 17:15:50|13347.2|13335.2|13344.7|13332.7|13347.2|13335.2|13344.7|13332.7|4
1652721360000|2022-05-16 17:16:00|||||||||1
1652721370000|2022-05-16 17:16:10|||||||||4
1652721390000|2022-05-16 17:16:30|||||||||2
1652721420000|2022-05-16 17:17:00|||||||||1
1652721430000|2022-05-16 17:17:10|||||||||1
1652721440000|2022-05-16 17:17:20|13348|13336|13348|13336|13348|13336|13348|13336|1
1652721460000|2022-05-16 17:17:40|13347.2|13335.2|13347.6|13335.6|13348|13336|13346.8|13334.8|1
1652721470000|2022-05-16 17:17:50|13348|13336|13348|13336|13348|13336|13348|13336|0
1652721480000|2022-05-16 17:18:00|13347.2|13335.2|13344.7|13332.7|13347.6|13335.6|13344.7|13332.7|23
1652721500000|2022-05-16 17:18:20|13342.2|13330.2|13344.7|13332.7|13344.7|13332.7|13342.2|13330.2|27
1652721520000|2022-05-16 17:18:40|13343.8|13331.8|13343.4|13331.4|13343.8|13331.8|13343.4|13331.4|0
1652721530000|2022-05-16 17:18:50|13342.5|13330.5|13343.4|13331.4|13343.4|13331.4|13342.5|13330.5|0
1652721540000|2022-05-16 17:19:00|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|0
1652721550000|2022-05-16 17:19:10|13343.4|13331.4|13342.5|13330.5|13343.4|13331.4|13342.5|13330.5|0
1652721590000|2022-05-16 17:19:50|13342.9|13330.9|13343.8|13331.8|13343.8|13331.8|13342.9|13330.9|1
1652721600000|2022-05-16 17:20:00|13342.9|13330.9|13342.9|13330.9|13343.8|13331.8|13342.9|13330.9|3
1652721610000|2022-05-16 17:20:10|||||||||1
1652721620000|2022-05-16 17:20:20|13340.8|13328.8|13340.4|13328.4|13340.8|13328.8|13338.7|13326.7|10
1652721630000|2022-05-16 17:20:30|13338.7|13326.7|13342.4|13330.4|13343.7|13331.7|13338.7|13326.7|6
1652721640000|2022-05-16 17:20:40|13342|13330|13342|13330|13342|13330|13342|13330|0
1652721650000|2022-05-16 17:20:50|||||||||1
1652721680000|2022-05-16 17:21:20|13342.4|13330.4|13343.7|13331.7|13343.7|13331.7|13342.4|13330.4|0
1652721690000|2022-05-16 17:21:30|||||||||5
1652721710000|2022-05-16 17:21:50|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|13344.9|13332.9|0
1652721720000|2022-05-16 17:22:00|13346.9|13334.9|13346.6|13334.6|13346.9|13334.9|13346.6|13334.6|0
1652721730000|2022-05-16 17:22:10|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|13344.4|13332.4|2
1652721740000|2022-05-16 17:22:20|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|1
1652721750000|2022-05-16 17:22:30|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|0
1652721770000|2022-05-16 17:22:50|||||||||1
1652721800000|2022-05-16 17:23:20|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|0
1652721810000|2022-05-16 17:23:30|13345.3|13333.3|13346.2|13334.2|13346.2|13334.2|13345.3|13333.3|4
1652721820000|2022-05-16 17:23:40|13347.8|13335.8|13347.4|13335.4|13347.8|13335.8|13347|13335|8
1652721830000|2022-05-16 17:23:50|13346.2|13334.2|13342.4|13330.4|13346.2|13334.2|13341.2|13329.2|6
1652721840000|2022-05-16 17:24:00|13342|13330|13342|13330|13342|13330|13342|13330|0
1652721870000|2022-05-16 17:24:30|13341.2|13329.2|13342|13330|13342|13330|13341.2|13329.2|0
1652721880000|2022-05-16 17:24:40|13341.2|13329.2|13341.2|13329.2|13341.2|13329.2|13341.2|13329.2|0
1652721890000|2022-05-16 17:24:50|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|1
1652721900000|2022-05-16 17:25:00|13341.2|13329.2|13340.4|13328.4|13341.2|13329.2|13340.4|13328.4|7
1652721920000|2022-05-16 17:25:20|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|13336.9|13324.9|3
1652721930000|2022-05-16 17:25:30|13338.7|13326.7|13336.9|13324.9|13338.7|13326.7|13336.9|13324.9|1
1652721950000|2022-05-16 17:25:50|13340.3|13328.3|13338.7|13326.7|13340.3|13328.3|13338.7|13326.7|4
1652721960000|2022-05-16 17:26:00|13337.8|13325.8|13338.7|13326.7|13338.7|13326.7|13337.8|13325.8|0
1652722000000|2022-05-16 17:26:40|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|13340.3|13328.3|1
1652722060000|2022-05-16 17:27:40|||||||||1
1652722090000|2022-05-16 17:28:10|13341.9|13329.9|13344.1|13332.1|13344.1|13332.1|13341.9|13329.9|1
1652722100000|2022-05-16 17:28:20|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13344.4|13332.4|9
1652722110000|2022-05-16 17:28:30|13346.6|13334.6|13346.2|13334.2|13346.6|13334.6|13346.2|13334.2|0
1652722120000|2022-05-16 17:28:40|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13346.6|13334.6|2
1652722130000|2022-05-16 17:28:50|13347.8|13335.8|13347.8|13335.8|13347.8|13335.8|13347.8|13335.8|2
1652722140000|2022-05-16 17:29:00|13348.2|13336.2|13347.8|13335.8|13348.2|13336.2|13347.8|13335.8|11
1652722150000|2022-05-16 17:29:10|13346.9|13334.9|13347.8|13335.8|13347.8|13335.8|13346.2|13334.2|0
1652722170000|2022-05-16 17:29:30|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|0
1652722180000|2022-05-16 17:29:40|||||||||1
1652722190000|2022-05-16 17:29:50|||||||||1
1652722210000|2022-05-16 17:30:10|13351.2|13339.2|13350.4|13338.4|13351.2|13339.2|13350.4|13338.4|5
1652722230000|2022-05-16 17:30:30|||||||||1
1652722240000|2022-05-16 17:30:40|13352.9|13340.9|13352|13340|13352.9|13340.9|13352|13340|15
1652722250000|2022-05-16 17:30:50|13350.8|13338.8|13352.9|13340.9|13352.9|13340.9|13350.4|13338.4|7
1652722270000|2022-05-16 17:31:10|13351.7|13339.7|13353.8|13341.8|13353.8|13341.8|13351.7|13339.7|5
1652722290000|2022-05-16 17:31:30|||||||||1
1652722300000|2022-05-16 17:31:40|13354.7|13342.7|13354.7|13342.7|13354.7|13342.7|13352.9|13340.9|5
1652722320000|2022-05-16 17:32:00|13354.3|13342.3|13352.2|13340.2|13354.3|13342.3|13351.3|13339.3|7
1652722330000|2022-05-16 17:32:10|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|4
1652722340000|2022-05-16 17:32:20|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|2
1652722350000|2022-05-16 17:32:30|||||||||1
1652722370000|2022-05-16 17:32:50|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|13343.9|13331.9|4
1652722380000|2022-05-16 17:33:00|13342.3|13330.3|13343.2|13331.2|13343.2|13331.2|13342.3|13330.3|3
1652722390000|2022-05-16 17:33:10|13345.7|13333.7|13344.8|13332.8|13345.7|13333.7|13344.8|13332.8|8
1652722410000|2022-05-16 17:33:30|13343|13331|13342.7|13330.7|13343|13331|13342.7|13330.7|1
1652722420000|2022-05-16 17:33:40|13343.9|13331.9|13344.8|13332.8|13344.8|13332.8|13343.9|13331.9|0
1652722430000|2022-05-16 17:33:50|13343.9|13331.9|13344.8|13332.8|13344.8|13332.8|13343.9|13331.9|1
1652722460000|2022-05-16 17:34:20|13344.4|13332.4|13342.3|13330.3|13344.4|13332.4|13342.3|13330.3|3
1652722470000|2022-05-16 17:34:30|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|7
1652722490000|2022-05-16 17:34:50|13343.2|13331.2|13347.2|13335.2|13347.2|13335.2|13343.2|13331.2|7
1652722500000|2022-05-16 17:35:00|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|0
1652722510000|2022-05-16 17:35:10|13345|13333|13346.3|13334.3|13346.3|13334.3|13345|13333|1
1652722520000|2022-05-16 17:35:20|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|1
1652722530000|2022-05-16 17:35:30|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|1
1652722550000|2022-05-16 17:35:50|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|6
1652722580000|2022-05-16 17:36:20|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|1
1652722620000|2022-05-16 17:37:00|||||||||3
1652722630000|2022-05-16 17:37:10|13346.7|13334.7|13348.4|13336.4|13349.7|13337.7|13346.7|13334.7|6
1652722650000|2022-05-16 17:37:30|13348|13336|13348|13336|13348|13336|13347.2|13335.2|1
1652722660000|2022-05-16 17:37:40|13347.2|13335.2|13347.2|13335.2|13348|13336|13347.2|13335.2|0
1652722670000|2022-05-16 17:37:50|13348|13336|13348|13336|13348|13336|13348|13336|1
1652722680000|2022-05-16 17:38:00|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|0
1652722690000|2022-05-16 17:38:10|13347.9|13335.9|13348.8|13336.8|13348.8|13336.8|13347.9|13335.9|1
1652722720000|2022-05-16 17:38:40|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|0
1652722730000|2022-05-16 17:38:50|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|0
1652722740000|2022-05-16 17:39:00|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|0
1652722750000|2022-05-16 17:39:10|13353.8|13341.8|13353.8|13341.8|13355.4|13343.4|13353.8|13341.8|8
1652722760000|2022-05-16 17:39:20|13354.7|13342.7|13353.8|13341.8|13354.7|13342.7|13353.8|13341.8|0
1652722770000|2022-05-16 17:39:30|13353.4|13341.4|13353.4|13341.4|13353.4|13341.4|13353.4|13341.4|0
1652722780000|2022-05-16 17:39:40|13352.2|13340.2|13352.2|13340.2|13352.2|13340.2|13352.2|13340.2|2
1652722790000|2022-05-16 17:39:50|13349.6|13337.6|13349.6|13337.6|13349.6|13337.6|13349.6|13337.6|13
1652722800000|2022-05-16 17:40:00|13348.7|13336.7|13351.2|13339.2|13352.1|13340.1|13346.6|13334.6|7
1652722810000|2022-05-16 17:40:10|13352.1|13340.1|13352.4|13340.4|13352.4|13340.4|13352.1|13340.1|0
1652722820000|2022-05-16 17:40:20|13352.8|13340.8|13352.4|13340.4|13353.7|13341.7|13351.2|13339.2|1
1652722830000|2022-05-16 17:40:30|13352.8|13340.8|13353.7|13341.7|13353.7|13341.7|13352.8|13340.8|1
1652722840000|2022-05-16 17:40:40|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|2
1652722850000|2022-05-16 17:40:50|13353.7|13341.7|13352.4|13340.4|13353.7|13341.7|13352.4|13340.4|6
1652722860000|2022-05-16 17:41:00|13351.2|13339.2|13347.8|13335.8|13351.2|13339.2|13347.8|13335.8|3
1652722870000|2022-05-16 17:41:10|13349.9|13337.9|13350.3|13338.3|13350.3|13338.3|13349.9|13337.9|1
1652722890000|2022-05-16 17:41:30|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|13
1652722920000|2022-05-16 17:42:00|13349.4|13337.4|13349.4|13337.4|13349.4|13337.4|13349.4|13337.4|0
1652722930000|2022-05-16 17:42:10|13348.6|13336.6|13348.6|13336.6|13348.6|13336.6|13348.6|13336.6|1
1652722940000|2022-05-16 17:42:20|||||||||1
1652722950000|2022-05-16 17:42:30|13349.4|13337.4|13348.6|13336.6|13350.2|13338.2|13348.6|13336.6|1
1652722960000|2022-05-16 17:42:40|||||||||1
1652722970000|2022-05-16 17:42:50|13349.4|13337.4|13349.4|13337.4|13349.4|13337.4|13349.4|13337.4|5
1652722980000|2022-05-16 17:43:00|||||||||1
1652723000000|2022-05-16 17:43:20|||||||||1
1652723040000|2022-05-16 17:44:00|13351.9|13339.9|13351.9|13339.9|13351.9|13339.9|13351.9|13339.9|2
1652723050000|2022-05-16 17:44:10|13353.7|13341.7|13351.9|13339.9|13353.7|13341.7|13351.9|13339.9|5
1652723060000|2022-05-16 17:44:20|13349.4|13337.4|13350.3|13338.3|13350.3|13338.3|13349.4|13337.4|1
1652723070000|2022-05-16 17:44:30|13348.6|13336.6|13348.6|13336.6|13348.6|13336.6|13348.6|13336.6|2
1652723080000|2022-05-16 17:44:40|13347.8|13335.8|13346.9|13334.9|13347.8|13335.8|13346.9|13334.9|1
1652723100000|2022-05-16 17:45:00|13349.4|13337.4|13348.6|13336.6|13349.4|13337.4|13348.6|13336.6|5
1652723110000|2022-05-16 17:45:10|13349.4|13337.4|13348.6|13336.6|13349.4|13337.4|13348.6|13336.6|1
1652723120000|2022-05-16 17:45:20|13347.7|13335.7|13347.7|13335.7|13347.7|13335.7|13347.7|13335.7|2
1652723130000|2022-05-16 17:45:30|13348.5|13336.5|13347.6|13335.6|13348.5|13336.5|13346.8|13334.8|9
1652723140000|2022-05-16 17:45:40|13346.8|13334.8|13347.2|13335.2|13347.6|13335.6|13346.8|13334.8|0
1652723150000|2022-05-16 17:45:50|13346.8|13334.8|13347.2|13335.2|13347.2|13335.2|13346.8|13334.8|0
1652723160000|2022-05-16 17:46:00|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346|13334|0
1652723170000|2022-05-16 17:46:10|13347.7|13335.7|13348.8|13336.8|13348.8|13336.8|13347.7|13335.7|29
1652723180000|2022-05-16 17:46:20|13347.6|13335.6|13349.2|13337.2|13349.2|13337.2|13347.6|13335.6|1
1652723190000|2022-05-16 17:46:30|13348.5|13336.5|13348.8|13336.8|13348.8|13336.8|13348.5|13336.5|2
1652723210000|2022-05-16 17:46:50|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|1
1652723230000|2022-05-16 17:47:10|13347.6|13335.6|13347.6|13335.6|13348.5|13336.5|13347.6|13335.6|1
1652723250000|2022-05-16 17:47:30|13346.7|13334.7|13347.6|13335.6|13347.6|13335.6|13346.7|13334.7|0
1652723260000|2022-05-16 17:47:40|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|0
1652723270000|2022-05-16 17:47:50|13347.6|13335.6|13346.7|13334.7|13347.6|13335.6|13346.7|13334.7|1
1652723280000|2022-05-16 17:48:00|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|0
1652723290000|2022-05-16 17:48:10|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|1
1652723300000|2022-05-16 17:48:20|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|0
1652723310000|2022-05-16 17:48:30|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.3|13334.3|5
1652723320000|2022-05-16 17:48:40|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|11
1652723330000|2022-05-16 17:48:50|13345.5|13333.5|13344.2|13332.2|13345.5|13333.5|13344.2|13332.2|4
1652723340000|2022-05-16 17:49:00|||||||||2
1652723350000|2022-05-16 17:49:10|13345.1|13333.1|13345.1|13333.1|13346.7|13334.7|13345.1|13333.1|1
1652723360000|2022-05-16 17:49:20|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|1
1652723370000|2022-05-16 17:49:30|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|1
1652723390000|2022-05-16 17:49:50|13346|13334|13348.5|13336.5|13348.5|13336.5|13346|13334|3
1652723410000|2022-05-16 17:50:10|13346.7|13334.7|13349.2|13337.2|13349.2|13337.2|13346.7|13334.7|18
1652723430000|2022-05-16 17:50:30|13347.5|13335.5|13349.2|13337.2|13349.2|13337.2|13346.7|13334.7|13
1652723440000|2022-05-16 17:50:40|13348.5|13336.5|13348.8|13336.8|13348.8|13336.8|13348.5|13336.5|2
1652723460000|2022-05-16 17:51:00|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|13347.6|13335.6|3
1652723470000|2022-05-16 17:51:10|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|0
1652723480000|2022-05-16 17:51:20|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|0
1652723490000|2022-05-16 17:51:30|||||||||1
1652723500000|2022-05-16 17:51:40|||||||||1
1652723510000|2022-05-16 17:51:50|||||||||2
1652723520000|2022-05-16 17:52:00|13348.7|13336.7|13347.5|13335.5|13348.7|13336.7|13347.5|13335.5|11
1652723530000|2022-05-16 17:52:10|13345|13333|13349.2|13337.2|13349.2|13337.2|13345|13333|10
1652723540000|2022-05-16 17:52:20|13346.7|13334.7|13348|13336|13348|13336|13346.7|13334.7|2
1652723550000|2022-05-16 17:52:30|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|0
1652723560000|2022-05-16 17:52:40|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|0
1652723570000|2022-05-16 17:52:50|13348|13336|13349.2|13337.2|13349.2|13337.2|13348|13336|2
1652723580000|2022-05-16 17:53:00|||||||||3
1652723590000|2022-05-16 17:53:10|13348.4|13336.4|13349.2|13337.2|13349.2|13337.2|13348.4|13336.4|17
1652723600000|2022-05-16 17:53:20|||||||||1
1652723610000|2022-05-16 17:53:30|||||||||1
1652723650000|2022-05-16 17:54:10|13350.1|13338.1|13349.2|13337.2|13350.1|13338.1|13349.2|13337.2|3
1652723660000|2022-05-16 17:54:20|13348|13336|13349.2|13337.2|13349.2|13337.2|13346.7|13334.7|12
1652723690000|2022-05-16 17:54:50|13348.5|13336.5|13347.6|13335.6|13348.5|13336.5|13347.6|13335.6|8
1652723700000|2022-05-16 17:55:00|13346.7|13334.7|13344.2|13332.2|13346.7|13334.7|13343.8|13331.8|1
1652723710000|2022-05-16 17:55:10|13345.1|13333.1|13346|13334|13346|13334|13345.1|13333.1|0
1652723720000|2022-05-16 17:55:20|13345.1|13333.1|13346|13334|13346|13334|13345.1|13333.1|1
1652723730000|2022-05-16 17:55:30|13345.1|13333.1|13346.7|13334.7|13346.7|13334.7|13345.1|13333.1|1
1652723740000|2022-05-16 17:55:40|13345.1|13333.1|13344.2|13332.2|13345.1|13333.1|13344.2|13332.2|2
1652723750000|2022-05-16 17:55:50|||||||||1
1652723760000|2022-05-16 17:56:00|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|11
1652723770000|2022-05-16 17:56:10|13344.2|13332.2|13345.9|13333.9|13345.9|13333.9|13344.2|13332.2|8
1652723780000|2022-05-16 17:56:20|13345|13333|13346.7|13334.7|13346.7|13334.7|13344.6|13332.6|10
1652723790000|2022-05-16 17:56:30|13345.9|13333.9|13345.5|13333.5|13345.9|13333.9|13345.5|13333.5|1
1652723800000|2022-05-16 17:56:40|13346.3|13334.3|13346.7|13334.7|13346.7|13334.7|13345|13333|2
1652723840000|2022-05-16 17:57:20|||||||||2
1652723850000|2022-05-16 17:57:30|13348.5|13336.5|13351|13339|13351|13339|13348.5|13336.5|18
1652723860000|2022-05-16 17:57:40|13348.5|13336.5|13348.5|13336.5|13349.3|13337.3|13348.5|13336.5|3
1652723870000|2022-05-16 17:57:50|13349.3|13337.3|13351|13339|13351|13339|13349.3|13337.3|2
1652723880000|2022-05-16 17:58:00|13352.7|13340.7|13351.3|13339.3|13352.7|13340.7|13351.3|13339.3|17
1652723890000|2022-05-16 17:58:10|13351|13339|13349.2|13337.2|13351.7|13339.7|13349.2|13337.2|12
1652723900000|2022-05-16 17:58:20|||||||||2
1652723910000|2022-05-16 17:58:30|13348.5|13336.5|13348.8|13336.8|13348.8|13336.8|13348.5|13336.5|4
1652723920000|2022-05-16 17:58:40|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|0
1652723930000|2022-05-16 17:58:50|||||||||4
1652723940000|2022-05-16 17:59:00|13347.6|13335.6|13348.8|13336.8|13349.2|13337.2|13346.7|13334.7|22
1652723950000|2022-05-16 17:59:10|13347.6|13335.6|13343|13331|13347.6|13335.6|13341.7|13329.7|18
1652723960000|2022-05-16 17:59:20|13343.8|13331.8|13343|13331|13344.2|13332.2|13341.7|13329.7|35
1652723970000|2022-05-16 17:59:30|13341.7|13329.7|13345.5|13333.5|13346|13334|13341.7|13329.7|99
1652723980000|2022-05-16 17:59:40|13344.2|13332.2|13346.7|13334.7|13347.5|13335.5|13344.2|13332.2|101
1652723990000|2022-05-16 17:59:50|13345|13333|13348.6|13336.6|13348.6|13336.6|13344.2|13332.2|142
1652724000000|2022-05-16 18:00:00|13347.3|13335.3|13347.7|13335.7|13349.5|13337.5|13345.6|13333.6|23
1652724010000|2022-05-16 18:00:10|13345.2|13333.2|13345.2|13333.2|13345.6|13333.6|13345.2|13333.2|15
1652724020000|2022-05-16 18:00:20|13345.6|13333.6|13349|13337|13349|13337|13345.6|13333.6|43
1652724030000|2022-05-16 18:00:30|13350.2|13338.2|13349|13337|13350.2|13338.2|13348.1|13336.1|6
1652724040000|2022-05-16 18:00:40|13349.3|13337.3|13349.3|13337.3|13349.3|13337.3|13348.5|13336.5|0
1652724050000|2022-05-16 18:00:50|13347.7|13335.7|13351.2|13339.2|13351.2|13339.2|13347.7|13335.7|21
1652724060000|2022-05-16 18:01:00|13351.7|13339.7|13352.1|13340.1|13352.1|13340.1|13350.8|13338.8|9
1652724070000|2022-05-16 18:01:10|13350.8|13338.8|13350.4|13338.4|13351.7|13339.7|13350.4|13338.4|4
1652724080000|2022-05-16 18:01:20|13349.6|13337.6|13345.3|13333.3|13349.6|13337.6|13345.3|13333.3|13
1652724090000|2022-05-16 18:01:30|13346.2|13334.2|13346.6|13334.6|13348.3|13336.3|13345.7|13333.7|1
1652724100000|2022-05-16 18:01:40|13347.4|13335.4|13346.2|13334.2|13347.4|13335.4|13346.2|13334.2|0
1652724110000|2022-05-16 18:01:50|13345.3|13333.3|13348.3|13336.3|13350.4|13338.4|13345.3|13333.3|11
1652724120000|2022-05-16 18:02:00|13349.2|13337.2|13348.7|13336.7|13349.6|13337.6|13348.7|13336.7|0
1652724130000|2022-05-16 18:02:10|13347.4|13335.4|13347.9|13335.9|13347.9|13335.9|13346.2|13334.2|21
1652724140000|2022-05-16 18:02:20|13347.2|13335.2|13346.3|13334.3|13347.2|13335.2|13345.4|13333.4|5
1652724150000|2022-05-16 18:02:30|13345.1|13333.1|13346.8|13334.8|13346.8|13334.8|13344.7|13332.7|5
1652724160000|2022-05-16 18:02:40|13345.1|13333.1|13344.7|13332.7|13345.1|13333.1|13344.7|13332.7|0
1652724170000|2022-05-16 18:02:50|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1652724180000|2022-05-16 18:03:00|13346.7|13334.7|13347.5|13335.5|13347.5|13335.5|13346.7|13334.7|2
1652724190000|2022-05-16 18:03:10|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|1
1652724200000|2022-05-16 18:03:20|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|0
1652724210000|2022-05-16 18:03:30|13346.2|13334.2|13351.7|13339.7|13351.7|13339.7|13346.2|13334.2|5
1652724220000|2022-05-16 18:03:40|13352.9|13340.9|13352.5|13340.5|13353.3|13341.3|13352.1|13340.1|10
1652724230000|2022-05-16 18:03:50|13352.1|13340.1|13352.5|13340.5|13352.5|13340.5|13349.7|13337.7|0
1652724240000|2022-05-16 18:04:00|13352.1|13340.1|13351.2|13339.2|13352.1|13340.1|13350.8|13338.8|3
1652724250000|2022-05-16 18:04:10|13350|13338|13348.2|13336.2|13351.4|13339.4|13348.2|13336.2|9
1652724260000|2022-05-16 18:04:20|13346|13334|13344.8|13332.8|13348.9|13336.9|13344.8|13332.8|8
1652724270000|2022-05-16 18:04:30|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|7
1652724280000|2022-05-16 18:04:40|13346.3|13334.3|13347.9|13335.9|13352.8|13335.9|13346.3|13332.8|5
1652724290000|2022-05-16 18:04:50|13347.6|13335.6|13345.6|13333.6|13353.6|13339.7|13345.2|13327.5|24
1652794200000|2022-05-17 13:30:00|13372.6|13360.6|13393.7|13381.7|13396.5|13384.5|13372.6|13360.6|101
1652794210000|2022-05-17 13:30:10|13394.5|13382.5|13394.3|13382.3|13396.4|13384.4|13385.3|13373.3|44
1652794220000|2022-05-17 13:30:20|13394.4|13382.4|13392.5|13380.5|13394.4|13382.4|13386.9|13374.9|24
1652794230000|2022-05-17 13:30:30|13393.3|13381.3|13399.6|13387.6|13402.9|13390.9|13392.5|13380.5|44
1652794240000|2022-05-17 13:30:40|13397.9|13385.9|13396.3|13384.3|13402.1|13390.1|13396.3|13384.3|21
1652794250000|2022-05-17 13:30:50|13394.6|13382.6|13406.1|13394.1|13409|13397|13393.8|13381.8|22
1652794260000|2022-05-17 13:31:00|13406.9|13394.9|13399.3|13387.3|13407.7|13395.7|13398.5|13386.5|11
1652794270000|2022-05-17 13:31:10|13398.5|13386.5|13396.3|13384.3|13398.5|13386.5|13391.3|13379.3|12
1652794280000|2022-05-17 13:31:20|13396.7|13384.7|13398|13386|13398.8|13386.8|13396.3|13384.3|5
1652794290000|2022-05-17 13:31:30|13396.8|13384.8|13398.9|13386.9|13399.3|13387.3|13396.8|13384.8|4
1652794300000|2022-05-17 13:31:40|13398|13386|13400.5|13388.5|13402.6|13390.6|13396.8|13384.8|9
1652794310000|2022-05-17 13:31:50|13399.6|13387.6|13392.5|13380.5|13399.6|13387.6|13392.5|13380.5|14
1652794320000|2022-05-17 13:32:00|13392.1|13380.1|13392.9|13380.9|13393.7|13381.7|13392|13380|17
1652794330000|2022-05-17 13:32:10|13391.2|13379.2|13391.2|13379.2|13392|13380|13391.2|13379.2|2
1652794340000|2022-05-17 13:32:20|13392|13380|13390.8|13378.8|13392.9|13380.9|13390.8|13378.8|9
1652794350000|2022-05-17 13:32:30|13390.4|13378.4|13394.2|13382.2|13396.3|13384.3|13390.4|13378.4|11
1652794360000|2022-05-17 13:32:40|13393.8|13381.8|13393.3|13381.3|13394.6|13382.6|13392.1|13380.1|3
1652794370000|2022-05-17 13:32:50|13392.5|13380.5|13390.8|13378.8|13393.7|13381.7|13390.8|13378.8|4
1652794380000|2022-05-17 13:33:00|13390|13378|13397.6|13385.6|13398.5|13386.5|13388.8|13376.8|22
1652794390000|2022-05-17 13:33:10|13398.5|13386.5|13397.6|13385.6|13398.5|13386.5|13396.8|13384.8|0
1652794400000|2022-05-17 13:33:20|13399.7|13387.7|13399.7|13387.7|13399.7|13387.7|13399.7|13387.7|0
1652794410000|2022-05-17 13:33:30|||||||||1
1652794420000|2022-05-17 13:33:40|13398.1|13386.1|13397.6|13385.6|13398.1|13386.1|13397.2|13385.2|1
1652794430000|2022-05-17 13:33:50|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|0
1652794440000|2022-05-17 13:34:00|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|0
1652794450000|2022-05-17 13:34:10|13396|13384|13392.6|13380.6|13396|13384|13389.7|13377.7|5
1652794460000|2022-05-17 13:34:20|13393.5|13381.5|13384.9|13372.9|13393.5|13381.5|13381.6|13369.6|70
1652794470000|2022-05-17 13:34:30|13386.2|13374.2|13391.2|13379.2|13391.2|13379.2|13385.7|13373.7|27
1652794480000|2022-05-17 13:34:40|13390.3|13378.3|13390.3|13378.3|13391.2|13379.2|13389.5|13377.5|3
1652794490000|2022-05-17 13:34:50|13391.2|13379.2|13390.4|13378.4|13391.2|13379.2|13387.8|13375.8|1
1652794500000|2022-05-17 13:35:00|13392|13380|13388.7|13376.7|13392|13380|13388.7|13376.7|5
1652794510000|2022-05-17 13:35:10|13390.3|13378.3|13397.4|13385.4|13397.7|13385.7|13389.5|13377.5|10
1652794520000|2022-05-17 13:35:20|13397.7|13385.7|13390.7|13378.7|13398.6|13386.6|13390.7|13378.7|4
1652794530000|2022-05-17 13:35:30|13391.6|13379.6|13391.6|13379.6|13392.4|13380.4|13391.6|13379.6|4
1652794540000|2022-05-17 13:35:40|13392.8|13380.8|13392.8|13380.8|13392.8|13380.8|13392.8|13380.8|0
1652794550000|2022-05-17 13:35:50|13392|13380|13389.9|13377.9|13392.8|13380.8|13389.9|13377.9|17
1652794560000|2022-05-17 13:36:00|13391.1|13379.1|13390.7|13378.7|13395.3|13383.3|13390.7|13378.7|4
1652794570000|2022-05-17 13:36:10|13392|13380|13392.4|13380.4|13393.7|13381.7|13387|13375|3
1652794580000|2022-05-17 13:36:20|13393.3|13381.3|13393.7|13381.7|13393.7|13381.7|13393.3|13381.3|0
1652794590000|2022-05-17 13:36:30|13392.8|13380.8|13393.3|13381.3|13393.3|13381.3|13392.8|13380.8|1
1652794600000|2022-05-17 13:36:40|13393.7|13381.7|13393.7|13381.7|13394.5|13382.5|13393.7|13381.7|5
1652794610000|2022-05-17 13:36:50|13392.9|13380.9|13393.3|13381.3|13393.3|13381.3|13392|13380|0
1652794620000|2022-05-17 13:37:00|13392.9|13380.9|13389.1|13377.1|13392.9|13380.9|13388.7|13376.7|3
1652794630000|2022-05-17 13:37:10|13390.3|13378.3|13389.5|13377.5|13390.3|13378.3|13389.5|13377.5|7
1652794640000|2022-05-17 13:37:20|13386.1|13374.1|13387.7|13375.7|13387.7|13375.7|13385.2|13373.2|27
1652794650000|2022-05-17 13:37:30|13386.9|13374.9|13387.7|13375.7|13387.7|13375.7|13386.9|13374.9|4
1652794660000|2022-05-17 13:37:40|13389|13377|13393.6|13381.6|13393.6|13381.6|13389|13377|15
1652794670000|2022-05-17 13:37:50|13392.4|13380.4|13389.5|13377.5|13392.4|13380.4|13389.5|13377.5|12
1652794680000|2022-05-17 13:38:00|13389.9|13377.9|13391.1|13379.1|13391.1|13379.1|13389.9|13377.9|0
1652794700000|2022-05-17 13:38:20|13391.5|13379.5|13392.4|13380.4|13393.6|13381.6|13391.5|13379.5|15
1652794710000|2022-05-17 13:38:30|13392|13380|13391.1|13379.1|13392.4|13380.4|13390.3|13378.3|2
1652794720000|2022-05-17 13:38:40|13390.3|13378.3|13390.3|13378.3|13391.1|13379.1|13390.3|13378.3|1
1652794730000|2022-05-17 13:38:50|13391.1|13379.1|13390.6|13378.6|13391.1|13379.1|13390.3|13378.3|4
1652794740000|2022-05-17 13:39:00|13388.5|13376.5|13387.4|13375.4|13390.3|13378.3|13387.4|13375.4|13
1652794750000|2022-05-17 13:39:10|13385.3|13373.3|13387.8|13375.8|13387.8|13375.8|13385.3|13373.3|9
1652794760000|2022-05-17 13:39:20|||||||||5
1652794770000|2022-05-17 13:39:30|13389.4|13377.4|13392.8|13380.8|13395.6|13383.6|13389.4|13377.4|9
1652794780000|2022-05-17 13:39:40|13393.1|13381.1|13390.3|13378.3|13393.1|13381.1|13389|13377|0
1652794790000|2022-05-17 13:39:50|13390.6|13378.6|13388.1|13376.1|13391.5|13379.5|13388.1|13376.1|0
1652794800000|2022-05-17 13:40:00|13389|13377|13387.8|13375.8|13390.3|13378.3|13387.8|13375.8|4
1652794810000|2022-05-17 13:40:10|13385.3|13373.3|13382.4|13370.4|13385.3|13373.3|13382|13370|14
1652794820000|2022-05-17 13:40:20|13381.1|13369.1|13379.9|13367.9|13382.8|13370.8|13379.9|13367.9|9
1652794830000|2022-05-17 13:40:30|13379.5|13367.5|13384.5|13372.5|13384.5|13372.5|13379.5|13367.5|12
1652794840000|2022-05-17 13:40:40|13383.7|13371.7|13385.8|13373.8|13386.2|13374.2|13382|13370|2
1652794850000|2022-05-17 13:40:50|13387|13375|13389.1|13377.1|13389.9|13377.9|13387|13375|0
1652794860000|2022-05-17 13:41:00|13390.8|13378.8|13393.2|13381.2|13393.2|13381.2|13390.8|13378.8|5
1652794870000|2022-05-17 13:41:10|13391.1|13379.1|13390.3|13378.3|13391.1|13379.1|13390.3|13378.3|3
1652794880000|2022-05-17 13:41:20|13392.8|13380.8|13391.6|13379.6|13392.8|13380.8|13387.4|13375.4|14
1652794890000|2022-05-17 13:41:30|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|5
1652794900000|2022-05-17 13:41:40|13389.5|13377.5|13389.9|13377.9|13389.9|13377.9|13385.3|13373.3|34
1652794910000|2022-05-17 13:41:50|||||||||1
1652794920000|2022-05-17 13:42:00|13390.3|13378.3|13389|13377|13390.3|13378.3|13389|13377|0
1652794930000|2022-05-17 13:42:10|13389.4|13377.4|13390.3|13378.3|13390.3|13378.3|13389.4|13377.4|1
1652794940000|2022-05-17 13:42:20|13390.6|13378.6|13392.8|13380.8|13392.8|13380.8|13390.3|13378.3|6
1652794950000|2022-05-17 13:42:30|13391.1|13379.1|13390.3|13378.3|13391.5|13379.5|13389.9|13377.9|2
1652794960000|2022-05-17 13:42:40|13391.1|13379.1|13391.1|13379.1|13391.9|13379.9|13391.1|13379.1|4
1652794970000|2022-05-17 13:42:50|13390.3|13378.3|13388.6|13376.6|13390.3|13378.3|13388.6|13376.6|7
1652794980000|2022-05-17 13:43:00|13386.1|13374.1|13386.1|13374.1|13387.8|13375.8|13386.1|13374.1|3
1652794990000|2022-05-17 13:43:10|13385.7|13373.7|13386.1|13374.1|13386.1|13374.1|13385.7|13373.7|9
1652795000000|2022-05-17 13:43:20|13385.7|13373.7|13382|13370|13387|13375|13380.3|13368.3|7
1652795010000|2022-05-17 13:43:30|13381.6|13369.6|13382.4|13370.4|13384.1|13372.1|13381.6|13369.6|10
1652795020000|2022-05-17 13:43:40|13382.8|13370.8|13383.3|13371.3|13385.8|13373.8|13382.4|13370.4|3
1652795030000|2022-05-17 13:43:50|13382.4|13370.4|13383.3|13371.3|13383.7|13371.7|13382.4|13370.4|0
1652795040000|2022-05-17 13:44:00|13383.7|13371.7|13384.5|13372.5|13384.5|13372.5|13382|13370|8
1652795050000|2022-05-17 13:44:10|13383.7|13371.7|13383.3|13371.3|13383.7|13371.7|13382.4|13370.4|1
1652795060000|2022-05-17 13:44:20|13382.4|13370.4|13382.9|13370.9|13383.7|13371.7|13382|13370|3
1652795070000|2022-05-17 13:44:30|13383.7|13371.7|13383.7|13371.7|13383.7|13371.7|13383.7|13371.7|0
1652795080000|2022-05-17 13:44:40|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|0
1652795090000|2022-05-17 13:44:50|13384.9|13372.9|13385.8|13373.8|13386.2|13374.2|13384.9|13372.9|2
1652795100000|2022-05-17 13:45:00|13386.2|13374.2|13386.2|13374.2|13386.2|13374.2|13386.2|13374.2|6
1652795110000|2022-05-17 13:45:10|13387.8|13375.8|13388.7|13376.7|13388.7|13376.7|13387|13375|6
1652795120000|2022-05-17 13:45:20|13389.5|13377.5|13389.5|13377.5|13389.5|13377.5|13389.5|13377.5|2
1652795130000|2022-05-17 13:45:30|13388.3|13376.3|13388.3|13376.3|13388.7|13376.7|13388.3|13376.3|4
1652795140000|2022-05-17 13:45:40|13388.7|13376.7|13387.5|13375.5|13388.7|13376.7|13385.4|13373.4|19
1652795150000|2022-05-17 13:45:50|13387.1|13375.1|13386.2|13374.2|13387.1|13375.1|13386.2|13374.2|0
1652795160000|2022-05-17 13:46:00|13387.5|13375.5|13386.2|13374.2|13388.7|13376.7|13386.2|13374.2|0
1652795170000|2022-05-17 13:46:10|13386.7|13374.7|13388.8|13376.8|13388.8|13376.8|13386.7|13374.7|24
1652795180000|2022-05-17 13:46:20|13390.1|13378.1|13392.2|13380.2|13392.2|13380.2|13389.2|13377.2|4
1652795190000|2022-05-17 13:46:30|13390.1|13378.1|13390.9|13378.9|13390.9|13378.9|13389.2|13377.2|9
1652795200000|2022-05-17 13:46:40|13391.3|13379.3|13391.8|13379.8|13392.2|13380.2|13390.5|13378.5|5
1652795210000|2022-05-17 13:46:50|13392.2|13380.2|13390.9|13378.9|13392.2|13380.2|13390.4|13378.4|6
1652795220000|2022-05-17 13:47:00|13391.3|13379.3|13390.9|13378.9|13391.8|13379.8|13390.5|13378.5|2
1652795230000|2022-05-17 13:47:10|13392.2|13380.2|13390.5|13378.5|13392.2|13380.2|13390.5|13378.5|10
1652795240000|2022-05-17 13:47:20|||||||||1
1652795250000|2022-05-17 13:47:30|13389.7|13377.7|13383.9|13371.9|13389.7|13377.7|13383.9|13371.9|8
1652795260000|2022-05-17 13:47:40|13382.6|13370.6|13378.9|13366.9|13382.6|13370.6|13378.1|13366.1|10
1652795270000|2022-05-17 13:47:50|13378.1|13366.1|13381.4|13369.4|13381.4|13369.4|13378.1|13366.1|8
1652795280000|2022-05-17 13:48:00|13381.8|13369.8|13383.4|13371.4|13383.9|13371.9|13381.3|13369.3|61
1652795290000|2022-05-17 13:48:10|13380.9|13368.9|13380.9|13368.9|13382.2|13370.2|13380.5|13368.5|1
1652795300000|2022-05-17 13:48:20|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|0
1652795310000|2022-05-17 13:48:30|13378|13366|13380.1|13368.1|13380.9|13368.9|13377.2|13365.2|19
1652795320000|2022-05-17 13:48:40|13379.7|13367.7|13377.2|13365.2|13379.7|13367.7|13377.2|13365.2|5
1652795330000|2022-05-17 13:48:50|13376.8|13364.8|13379.7|13367.7|13379.7|13367.7|13376.8|13364.8|22
1652795340000|2022-05-17 13:49:00|13379.3|13367.3|13376.8|13364.8|13379.3|13367.3|13376.8|13364.8|5
1652795350000|2022-05-17 13:49:10|13373.9|13361.9|13372.7|13360.7|13373.9|13361.9|13372.7|13360.7|28
1652795360000|2022-05-17 13:49:20|13373.1|13361.1|13370.6|13358.6|13373.1|13361.1|13369.3|13357.3|5
1652795370000|2022-05-17 13:49:30|13370.2|13358.2|13373.1|13361.1|13373.9|13361.9|13367.2|13355.2|14
1652795380000|2022-05-17 13:49:40|13373.9|13361.9|13372.7|13360.7|13373.9|13361.9|13372.7|13360.7|3
1652795390000|2022-05-17 13:49:50|13373.1|13361.1|13367.3|13355.3|13373.1|13361.1|13367.3|13355.3|2
1652795400000|2022-05-17 13:50:00|13368.1|13356.1|13368.9|13356.9|13368.9|13356.9|13366.4|13354.4|3
1652795410000|2022-05-17 13:50:10|13369.8|13357.8|13370.2|13358.2|13375.6|13363.6|13369.3|13357.3|4
1652795420000|2022-05-17 13:50:20|13369.3|13357.3|13376.4|13364.4|13377.3|13365.3|13369.3|13357.3|3
1652795430000|2022-05-17 13:50:30|13377.3|13365.3|13376.4|13364.4|13378.1|13366.1|13376.4|13364.4|0
1652795440000|2022-05-17 13:50:40|13377.7|13365.7|13378.9|13366.9|13380.2|13368.2|13377.7|13365.7|2
1652795450000|2022-05-17 13:50:50|13380.6|13368.6|13378.9|13366.9|13380.6|13368.6|13378.9|13366.9|2
1652795460000|2022-05-17 13:51:00|13379.3|13367.3|13376.8|13364.8|13379.3|13367.3|13376.4|13364.4|5
1652795470000|2022-05-17 13:51:10|13376.4|13364.4|13373.9|13361.9|13376.4|13364.4|13373.5|13361.5|1
1652795480000|2022-05-17 13:51:20|13373.5|13361.5|13375.6|13363.6|13375.6|13363.6|13373.5|13361.5|0
1652795490000|2022-05-17 13:51:30|13375.2|13363.2|13373.9|13361.9|13375.2|13363.2|13373.9|13361.9|0
1652795500000|2022-05-17 13:51:40|13374.8|13362.8|13373.9|13361.9|13374.8|13362.8|13373.9|13361.9|2
1652795510000|2022-05-17 13:51:50|13373.5|13361.5|13368.6|13356.6|13373.5|13361.5|13367.7|13355.7|19
1652795520000|2022-05-17 13:52:00|13367.7|13355.7|13354.8|13342.8|13367.7|13355.7|13351.5|13339.5|11
1652795530000|2022-05-17 13:52:10|13354.5|13342.5|13354.1|13342.1|13356.6|13344.6|13351.1|13339.1|8
1652795540000|2022-05-17 13:52:20|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|3
1652795550000|2022-05-17 13:52:30|13354.1|13342.1|13356.2|13344.2|13357.4|13345.4|13354.1|13342.1|5
1652795560000|2022-05-17 13:52:40|13355.3|13343.3|13354.9|13342.9|13355.3|13343.3|13354.9|13342.9|0
1652795570000|2022-05-17 13:52:50|13353.3|13341.3|13351.6|13339.6|13353.7|13341.7|13351.6|13339.6|2
1652795580000|2022-05-17 13:53:00|13347.4|13335.4|13334.1|13322.1|13349.1|13337.1|13332|13320|60
1652795590000|2022-05-17 13:53:10|13333.7|13321.7|13336.6|13324.6|13336.6|13324.6|13333.3|13321.3|3
1652795600000|2022-05-17 13:53:20|13341.2|13329.2|13336.2|13324.2|13341.6|13329.6|13334.5|13322.5|2
1652795610000|2022-05-17 13:53:30|13335.8|13323.8|13334.1|13322.1|13335.8|13323.8|13333.2|13321.2|11
1652795620000|2022-05-17 13:53:40|13334.5|13322.5|13342.8|13330.8|13344.5|13332.5|13334.5|13322.5|5
1652795630000|2022-05-17 13:53:50|13344.1|13332.1|13344.1|13332.1|13345.3|13333.3|13344.1|13332.1|1
1652795640000|2022-05-17 13:54:00|13349.1|13337.1|13350.3|13338.3|13351.6|13339.6|13349.1|13337.1|2
1652795650000|2022-05-17 13:54:10|13349.1|13337.1|13347.8|13335.8|13349.1|13337.1|13346.2|13334.2|2
1652795660000|2022-05-17 13:54:20|13348.2|13336.2|13351.6|13339.6|13351.6|13339.6|13347.8|13335.8|4
1652795670000|2022-05-17 13:54:30|13352.8|13340.8|13351.2|13339.2|13353.2|13341.2|13350.3|13338.3|10
1652795680000|2022-05-17 13:54:40|13354.1|13342.1|13351.6|13339.6|13354.1|13342.1|13351.6|13339.6|0
1652795690000|2022-05-17 13:54:50|13352.4|13340.4|13354.9|13342.9|13354.9|13342.9|13352.4|13340.4|5
1652795700000|2022-05-17 13:55:00|13351.2|13339.2|13349.5|13337.5|13351.2|13339.2|13349.5|13337.5|19
1652795710000|2022-05-17 13:55:10|13347.7|13335.7|13349.8|13337.8|13349.8|13337.8|13341.8|13329.8|48
1652795720000|2022-05-17 13:55:20|13351.4|13339.4|13351.8|13339.8|13352.7|13340.7|13347.7|13335.7|10
1652795730000|2022-05-17 13:55:30|13352.7|13340.7|13352.3|13340.3|13352.7|13340.7|13352.3|13340.3|1
1652795740000|2022-05-17 13:55:40|13351.4|13339.4|13351.4|13339.4|13352.3|13340.3|13348.5|13336.5|21
1652795750000|2022-05-17 13:55:50|13350.6|13338.6|13350.1|13338.1|13352.3|13340.3|13350.1|13338.1|3
1652795770000|2022-05-17 13:56:10|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|0
1652795780000|2022-05-17 13:56:20|13348.9|13336.9|13347.6|13335.6|13348.9|13336.9|13347.6|13335.6|7
1652795790000|2022-05-17 13:56:30|13348.5|13336.5|13347.6|13335.6|13348.9|13336.9|13347.2|13335.2|0
1652795800000|2022-05-17 13:56:40|13348.5|13336.5|13348.9|13336.9|13351.4|13339.4|13348.5|13336.5|5
1652795810000|2022-05-17 13:56:50|13350.5|13338.5|13348.4|13336.4|13350.5|13338.5|13348.4|13336.4|12
1652795820000|2022-05-17 13:57:00|13349.3|13337.3|13348.8|13336.8|13349.3|13337.3|13348.8|13336.8|4
1652795830000|2022-05-17 13:57:10|13347.6|13335.6|13347.6|13335.6|13348.4|13336.4|13347.6|13335.6|0
1652795840000|2022-05-17 13:57:20|13348.4|13336.4|13343.4|13331.4|13348.4|13336.4|13342.6|13330.6|5
1652795850000|2022-05-17 13:57:30|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|1
1652795860000|2022-05-17 13:57:40|13345.1|13333.1|13350.1|13338.1|13350.1|13338.1|13345.1|13333.1|19
1652795870000|2022-05-17 13:57:50|13351.3|13339.3|13348.3|13336.3|13351.3|13339.3|13348.3|13336.3|3
1652795880000|2022-05-17 13:58:00|13349.2|13337.2|13346.7|13334.7|13349.2|13337.2|13346.7|13334.7|2
1652795890000|2022-05-17 13:58:10|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|1
1652795900000|2022-05-17 13:58:20|13345.9|13333.9|13345.9|13333.9|13346.3|13334.3|13345.9|13333.9|2
1652795920000|2022-05-17 13:58:40|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|0
1652795930000|2022-05-17 13:58:50|||||||||1
1652795940000|2022-05-17 13:59:00|13343.8|13331.8|13338.8|13326.8|13343.8|13331.8|13338.8|13326.8|4
1652795950000|2022-05-17 13:59:10|13340.1|13328.1|13340.5|13328.5|13340.9|13328.9|13340.1|13328.1|15
1652795960000|2022-05-17 13:59:20|13342.2|13330.2|13341.3|13329.3|13342.2|13330.2|13340.9|13328.9|10
1652795970000|2022-05-17 13:59:30|||||||||1
1652795980000|2022-05-17 13:59:40|13340.5|13328.5|13341.3|13329.3|13341.3|13329.3|13340.5|13328.5|5
1652795990000|2022-05-17 13:59:50|13343.8|13331.8|13343.4|13331.4|13343.8|13331.8|13342.6|13330.6|4
1652796000000|2022-05-17 14:00:00|13343.8|13331.8|13341.7|13329.7|13343.8|13331.8|13341.7|13329.7|3
1652796010000|2022-05-17 14:00:10|13342.6|13330.6|13342.6|13330.6|13344.7|13332.7|13342.6|13330.6|4
1652796020000|2022-05-17 14:00:20|13344.3|13332.3|13343.4|13331.4|13344.7|13332.7|13343.4|13331.4|6
1652796030000|2022-05-17 14:00:30|13342.6|13330.6|13342.2|13330.2|13342.6|13330.6|13340.9|13328.9|2
1652796040000|2022-05-17 14:00:40|13341.3|13329.3|13344.7|13332.7|13344.7|13332.7|13341.3|13329.3|1
1652796050000|2022-05-17 14:00:50|||||||||8
1652796060000|2022-05-17 14:01:00|13343.8|13331.8|13343.4|13331.4|13343.8|13331.8|13343.4|13331.4|3
1652796070000|2022-05-17 14:01:10|13343|13331|13340.5|13328.5|13343.4|13331.4|13339.7|13327.7|3
1652796080000|2022-05-17 14:01:20|13339.7|13327.7|13339.3|13327.3|13339.7|13327.7|13339.3|13327.3|1
1652796090000|2022-05-17 14:01:30|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|10
1652796100000|2022-05-17 14:01:40|13328.5|13316.5|13329.7|13317.7|13331.4|13319.4|13328.5|13316.5|10
1652796110000|2022-05-17 14:01:50|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|0
1652796120000|2022-05-17 14:02:00|13331.4|13319.4|13330.1|13318.1|13332.6|13320.6|13330.1|13318.1|6
1652796130000|2022-05-17 14:02:10|13331.4|13319.4|13332.6|13320.6|13332.6|13320.6|13331.4|13319.4|2
1652796140000|2022-05-17 14:02:20|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|13330.9|13318.9|12
1652796160000|2022-05-17 14:02:40|13331.8|13319.8|13331.4|13319.4|13331.8|13319.8|13331.4|13319.4|5
1652796170000|2022-05-17 14:02:50|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|0
1652796180000|2022-05-17 14:03:00|13333.9|13321.9|13335.1|13323.1|13335.5|13323.5|13333.9|13321.9|10
1652796190000|2022-05-17 14:03:10|13336|13324|13336|13324|13336|13324|13336|13324|8
1652796200000|2022-05-17 14:03:20|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|1
1652796210000|2022-05-17 14:03:30|13337.2|13325.2|13340.9|13328.9|13340.9|13328.9|13337.2|13325.2|3
1652796220000|2022-05-17 14:03:40|13341.8|13329.8|13343.9|13331.9|13343.9|13331.9|13341.8|13329.8|3
1652796230000|2022-05-17 14:03:50|13344.7|13332.7|13343.4|13331.4|13346.8|13334.8|13343|13331|5
1652796240000|2022-05-17 14:04:00|13343|13331|13342.5|13330.5|13343.4|13331.4|13342.1|13330.1|1
1652796250000|2022-05-17 14:04:10|13342.1|13330.1|13345.9|13333.9|13345.9|13333.9|13342.1|13330.1|15
1652796260000|2022-05-17 14:04:20|13345|13333|13353|13341|13353|13341|13345|13333|15
1652796270000|2022-05-17 14:04:30|||||||||18
1652796280000|2022-05-17 14:04:40|13352.1|13340.1|13351.3|13339.3|13354.2|13342.2|13349.5|13337.5|11
1652796290000|2022-05-17 14:04:50|13351.6|13339.6|13349.1|13337.1|13352|13340|13349.1|13337.1|19
1652796300000|2022-05-17 14:05:00|13348.3|13336.3|13344.2|13332.2|13348.8|13336.8|13343.4|13331.4|5
1652796310000|2022-05-17 14:05:10|13343.4|13331.4|13336.3|13324.3|13343.4|13331.4|13336.3|13324.3|2
1652796320000|2022-05-17 14:05:20|13338|13326|13340.1|13328.1|13340.1|13328.1|13338|13326|4
1652796330000|2022-05-17 14:05:30|13339.2|13327.2|13335.5|13323.5|13339.2|13327.2|13335.5|13323.5|1
1652796340000|2022-05-17 14:05:40|13336.3|13324.3|13337.1|13325.1|13337.1|13325.1|13335.5|13323.5|2
1652796350000|2022-05-17 14:05:50|13338|13326|13343|13331|13343|13331|13335.5|13323.5|18
1652796360000|2022-05-17 14:06:00|13339.2|13327.2|13340.1|13328.1|13340.1|13328.1|13339.2|13327.2|1
1652796370000|2022-05-17 14:06:10|13339.2|13327.2|13345.5|13333.5|13348|13336|13339.2|13327.2|3
1652796380000|2022-05-17 14:06:20|13343|13331|13341.7|13329.7|13343|13331|13341.7|13329.7|3
1652796390000|2022-05-17 14:06:30|13343.4|13331.4|13342.1|13330.1|13343.4|13331.4|13342.1|13330.1|9
1652796400000|2022-05-17 14:06:40|13341.3|13329.3|13337.1|13325.1|13341.3|13329.3|13337.1|13325.1|2
1652796410000|2022-05-17 14:06:50|13337.5|13325.5|13342.5|13330.5|13343.4|13331.4|13337.5|13325.5|8
1652796420000|2022-05-17 14:07:00|13342.1|13330.1|13341.7|13329.7|13342.1|13330.1|13340.9|13328.9|0
1652796440000|2022-05-17 14:07:20|13342.1|13330.1|13343.4|13331.4|13343.4|13331.4|13342.1|13330.1|2
1652796450000|2022-05-17 14:07:30|13343.8|13331.8|13342.5|13330.5|13343.8|13331.8|13342.1|13330.1|1
1652796460000|2022-05-17 14:07:40|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|1
1652796480000|2022-05-17 14:08:00|13340.9|13328.9|13340.5|13328.5|13340.9|13328.9|13340.5|13328.5|1
1652796490000|2022-05-17 14:08:10|13338|13326|13336.3|13324.3|13338|13326|13336.3|13324.3|10
1652796500000|2022-05-17 14:08:20|13337.2|13325.2|13338|13326|13338.8|13326.8|13337.2|13325.2|2
1652796510000|2022-05-17 14:08:30|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|1
1652796520000|2022-05-17 14:08:40|13340.5|13328.5|13345.8|13333.8|13345.8|13333.8|13340.5|13328.5|4
1652796540000|2022-05-17 14:09:00|13346.6|13334.6|13347.9|13335.9|13347.9|13335.9|13345.4|13333.4|9
1652796550000|2022-05-17 14:09:10|13348.8|13336.8|13348.3|13336.3|13349.1|13337.1|13348.3|13336.3|0
1652796560000|2022-05-17 14:09:20|13349.1|13337.1|13348.3|13336.3|13349.1|13337.1|13347.9|13335.9|0
1652796570000|2022-05-17 14:09:30|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|2
1652796580000|2022-05-17 14:09:40|13348.3|13336.3|13350.4|13338.4|13350.4|13338.4|13348.3|13336.3|2
1652796590000|2022-05-17 14:09:50|13351.3|13339.3|13350.4|13338.4|13351.3|13339.3|13350.4|13338.4|1
1652796600000|2022-05-17 14:10:00|13348.8|13336.8|13342.5|13330.5|13349.6|13337.6|13342.5|13330.5|4
1652796610000|2022-05-17 14:10:10|13341.3|13329.3|13339.6|13327.6|13341.3|13329.3|13339.6|13327.6|0
1652796620000|2022-05-17 14:10:20|13338|13326|13334.2|13322.2|13338|13326|13334.2|13322.2|4
1652796630000|2022-05-17 14:10:30|13333|13321|13333|13321|13333|13321|13333|13321|0
1652796640000|2022-05-17 14:10:40|13333.4|13321.4|13333.8|13321.8|13333.8|13321.8|13333.4|13321.4|1
1652796650000|2022-05-17 14:10:50|13333.4|13321.4|13333.8|13321.8|13333.8|13321.8|13333.4|13321.4|0
1652796660000|2022-05-17 14:11:00|13333.4|13321.4|13333|13321|13333.4|13321.4|13331.7|13319.7|5
1652796670000|2022-05-17 14:11:10|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|2
1652796680000|2022-05-17 14:11:20|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|13330.5|13318.5|0
1652796690000|2022-05-17 14:11:30|13330.1|13318.1|13329.7|13317.7|13330.1|13318.1|13329.7|13317.7|7
1652796700000|2022-05-17 14:11:40|13331.3|13319.3|13330.1|13318.1|13331.3|13319.3|13330.1|13318.1|1
1652796710000|2022-05-17 14:11:50|13330.9|13318.9|13331.3|13319.3|13332.2|13320.2|13330.9|13318.9|14
1652796720000|2022-05-17 14:12:00|13332.2|13320.2|13331.3|13319.3|13333.8|13321.8|13331.3|13319.3|5
1652796730000|2022-05-17 14:12:10|13338.4|13326.4|13340.9|13328.9|13340.9|13328.9|13338.4|13326.4|10
1652796740000|2022-05-17 14:12:20|13341.3|13329.3|13341.3|13329.3|13343|13331|13341.3|13329.3|1
1652796750000|2022-05-17 14:12:30|13343|13331|13341.3|13329.3|13343|13331|13341.3|13329.3|4
1652796760000|2022-05-17 14:12:40|13343|13331|13343.8|13331.8|13343.8|13331.8|13343|13331|1
1652796770000|2022-05-17 14:12:50|13344.7|13332.7|13343.8|13331.8|13348|13336|13343.4|13331.4|6
1652796780000|2022-05-17 14:13:00|13344.7|13332.7|13346.3|13334.3|13347.6|13335.6|13344.7|13332.7|2
1652796790000|2022-05-17 14:13:10|13345.5|13333.5|13343.8|13331.8|13345.9|13333.9|13342.6|13330.6|4
1652796810000|2022-05-17 14:13:30|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|0
1652796830000|2022-05-17 14:13:50|||||||||1
1652796840000|2022-05-17 14:14:00|13340.1|13328.1|13338.8|13326.8|13340.1|13328.1|13338.8|13326.8|0
1652796850000|2022-05-17 14:14:10|||||||||1
1652796860000|2022-05-17 14:14:20|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|0
1652796880000|2022-05-17 14:14:40|13338.8|13326.8|13336.3|13324.3|13338.8|13326.8|13336.3|13324.3|4
1652796890000|2022-05-17 14:14:50|||||||||1
1652796900000|2022-05-17 14:15:00|||||||||1
1652796910000|2022-05-17 14:15:10|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|0
1652796920000|2022-05-17 14:15:20|13336.3|13324.3|13334.6|13322.6|13336.3|13324.3|13334.6|13322.6|28
1652796930000|2022-05-17 14:15:30|13333.4|13321.4|13340.9|13328.9|13340.9|13328.9|13333.4|13321.4|17
1652796940000|2022-05-17 14:15:40|13341.3|13329.3|13339.6|13327.6|13341.3|13329.3|13339.6|13327.6|0
1652796950000|2022-05-17 14:15:50|13340.5|13328.5|13339.6|13327.6|13340.9|13328.9|13339.6|13327.6|0
1652796960000|2022-05-17 14:16:00|13336.7|13324.7|13323.7|13311.7|13338.8|13326.8|13322|13310|8
1652796970000|2022-05-17 14:16:10|13323.3|13311.3|13324.5|13312.5|13324.5|13312.5|13323.3|13311.3|1
1652796980000|2022-05-17 14:16:20|13322.9|13310.9|13322.9|13310.9|13323.3|13311.3|13322.9|13310.9|17
1652796990000|2022-05-17 14:16:30|13321.3|13309.3|13322.1|13310.1|13322.1|13310.1|13321.3|13309.3|5
1652797000000|2022-05-17 14:16:40|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|13320.5|13308.5|1
1652797010000|2022-05-17 14:16:50|13321.7|13309.7|13321.7|13309.7|13321.7|13309.7|13320.9|13308.9|9
1652797030000|2022-05-17 14:17:10|13320.5|13308.5|13321.3|13309.3|13321.3|13309.3|13320.5|13308.5|1
1652797050000|2022-05-17 14:17:30|13320.5|13308.5|13319.7|13307.7|13320.5|13308.5|13319.7|13307.7|0
1652797060000|2022-05-17 14:17:40|13315.5|13303.5|13313|13301|13315.5|13303.5|13312.2|13300.2|25
1652797070000|2022-05-17 14:17:50|13313.9|13301.9|13313.4|13301.4|13314.3|13302.3|13313.4|13301.4|4
1652797080000|2022-05-17 14:18:00|13313|13301|13313.4|13301.4|13313.9|13301.9|13308.4|13296.4|8
1652797090000|2022-05-17 14:18:10|13313.8|13301.8|13319.2|13307.2|13319.2|13307.2|13313|13301|6
1652797100000|2022-05-17 14:18:20|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|0
1652797110000|2022-05-17 14:18:30|13319.2|13307.2|13320.1|13308.1|13320.1|13308.1|13319.2|13307.2|0
1652797120000|2022-05-17 14:18:40|13319.7|13307.7|13318.8|13306.8|13319.7|13307.7|13318.8|13306.8|1
1652797130000|2022-05-17 14:18:50|13316.7|13304.7|13314.2|13302.2|13316.7|13304.7|13314.2|13302.2|0
1652797140000|2022-05-17 14:19:00|13315.1|13303.1|13323|13311|13323|13311|13313.8|13301.8|18
1652797160000|2022-05-17 14:19:20|13321.8|13309.8|13322.6|13310.6|13322.6|13310.6|13321.8|13309.8|0
1652797170000|2022-05-17 14:19:30|13323|13311|13328|13316|13329.3|13317.3|13323|13311|3
1652797180000|2022-05-17 14:19:40|13327.2|13315.2|13328.4|13316.4|13329.7|13317.7|13327.2|13315.2|2
1652797190000|2022-05-17 14:19:50|13333|13321|13329.7|13317.7|13333|13321|13329.7|13317.7|5
1652797200000|2022-05-17 14:20:00|13329.3|13317.3|13328.8|13316.8|13329.7|13317.7|13328.8|13316.8|21
1652797210000|2022-05-17 14:20:10|13328|13316|13328|13316|13328|13316|13327.6|13315.6|0
1652797220000|2022-05-17 14:20:20|13326.3|13314.3|13325.1|13313.1|13326.7|13314.7|13325.1|13313.1|1
1652797230000|2022-05-17 14:20:30|13323.8|13311.8|13322.6|13310.6|13325.5|13313.5|13322.6|13310.6|15
1652797240000|2022-05-17 14:20:40|13323.4|13311.4|13338|13326|13338|13326|13320.9|13308.9|11
1652797250000|2022-05-17 14:20:50|13338.4|13326.4|13333.8|13321.8|13338.4|13326.4|13333.8|13321.8|1
1652797260000|2022-05-17 14:21:00|13333|13321|13333|13321|13333.8|13321.8|13333|13321|2
1652797270000|2022-05-17 14:21:10|13334.7|13322.7|13339.2|13327.2|13339.2|13327.2|13334.6|13322.6|29
1652797280000|2022-05-17 14:21:20|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|0
1652797290000|2022-05-17 14:21:30|13338.5|13326.5|13342.2|13330.2|13343|13331|13338.5|13326.5|23
1652797300000|2022-05-17 14:21:40|13340.9|13328.9|13338|13326|13342.2|13330.2|13338|13326|5
1652797310000|2022-05-17 14:21:50|13344.3|13332.3|13348.5|13336.5|13349.3|13337.3|13344.3|13332.3|46
1652797320000|2022-05-17 14:22:00|13349.3|13337.3|13350.1|13338.1|13350.1|13338.1|13346.8|13334.8|3
1652797330000|2022-05-17 14:22:10|13351.8|13339.8|13352.2|13340.2|13353.1|13341.1|13351.8|13339.8|2
1652797340000|2022-05-17 14:22:20|13353.9|13341.9|13355.5|13343.5|13358|13346|13353.4|13341.4|24
1652797350000|2022-05-17 14:22:30|13353|13341|13353.9|13341.9|13353.9|13341.9|13350.1|13338.1|15
1652797360000|2022-05-17 14:22:40|13354.7|13342.7|13358.5|13346.5|13360.6|13348.6|13352.6|13340.6|12
1652797370000|2022-05-17 14:22:50|13359.3|13347.3|13364.3|13352.3|13365.2|13353.2|13358.9|13346.9|9
1652797380000|2022-05-17 14:23:00|13364.7|13352.7|13362.2|13350.2|13364.7|13352.7|13362.2|13350.2|19
1652797400000|2022-05-17 14:23:20|13362.6|13350.6|13365.1|13353.1|13366|13354|13362.6|13350.6|8
1652797420000|2022-05-17 14:23:40|13365.5|13353.5|13366.4|13354.4|13366.4|13354.4|13365.5|13353.5|0
1652797430000|2022-05-17 14:23:50|13365.9|13353.9|13365.5|13353.5|13365.9|13353.9|13365.5|13353.5|6
1652797440000|2022-05-17 14:24:00|13366.4|13354.4|13366.4|13354.4|13366.4|13354.4|13366.4|13354.4|5
1652797450000|2022-05-17 14:24:10|13369.7|13357.7|13369.7|13357.7|13369.7|13357.7|13369.7|13357.7|1
1652797460000|2022-05-17 14:24:20|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|5
1652797470000|2022-05-17 14:24:30|13366.8|13354.8|13360.9|13348.9|13367.2|13355.2|13360.5|13348.5|23
1652797480000|2022-05-17 14:24:40|13361.8|13349.8|13363.4|13351.4|13365.5|13353.5|13361.8|13349.8|15
1652797490000|2022-05-17 14:24:50|13363|13351|13363.4|13351.4|13364.7|13352.7|13363|13351|0
1652797500000|2022-05-17 14:25:00|13363|13351|13360.5|13348.5|13363|13351|13360.5|13348.5|2
1652797510000|2022-05-17 14:25:10|13360.9|13348.9|13362.2|13350.2|13362.2|13350.2|13360.9|13348.9|0
1652797520000|2022-05-17 14:25:20|13363.4|13351.4|13363|13351|13363.4|13351.4|13363|13351|2
1652797530000|2022-05-17 14:25:30|13363.4|13351.4|13363.4|13351.4|13363.4|13351.4|13363.4|13351.4|0
1652797550000|2022-05-17 14:25:50|13363|13351|13362.2|13350.2|13363.4|13351.4|13360.9|13348.9|1
1652797560000|2022-05-17 14:26:00|13359.7|13347.7|13364.2|13352.2|13365.5|13353.5|13358.4|13346.4|10
1652797570000|2022-05-17 14:26:10|13365.1|13353.1|13363.8|13351.8|13365.5|13353.5|13363.8|13351.8|0
1652797580000|2022-05-17 14:26:20|13363|13351|13368|13356|13368|13356|13363|13351|8
1652797590000|2022-05-17 14:26:30|13369.7|13357.7|13370.5|13358.5|13370.9|13358.9|13369.7|13357.7|6
1652797600000|2022-05-17 14:26:40|13370.9|13358.9|13368|13356|13370.9|13358.9|13368|13356|2
1652797610000|2022-05-17 14:26:50|13367.2|13355.2|13364.3|13352.3|13367.2|13355.2|13363.4|13351.4|0
1652797620000|2022-05-17 14:27:00|13364.7|13352.7|13368|13356|13369.7|13357.7|13364.7|13352.7|2
1652797630000|2022-05-17 14:27:10|13369.7|13357.7|13368.4|13356.4|13369.7|13357.7|13368.4|13356.4|0
1652797640000|2022-05-17 14:27:20|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|1
1652797650000|2022-05-17 14:27:30|13364.7|13352.7|13361.7|13349.7|13365.9|13353.9|13360.9|13348.9|13
1652797660000|2022-05-17 14:27:40|13360.5|13348.5|13362.1|13350.1|13362.1|13350.1|13360.5|13348.5|0
1652797670000|2022-05-17 14:27:50|||||||||1
1652797680000|2022-05-17 14:28:00|13362.5|13350.5|13366.7|13354.7|13367.1|13355.1|13362.5|13350.5|4
1652797690000|2022-05-17 14:28:10|13365.9|13353.9|13366.7|13354.7|13366.7|13354.7|13365.9|13353.9|1
1652797700000|2022-05-17 14:28:20|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|3
1652797710000|2022-05-17 14:28:30|13362.1|13350.1|13362.5|13350.5|13362.5|13350.5|13362.1|13350.1|0
1652797720000|2022-05-17 14:28:40|13363.4|13351.4|13362.5|13350.5|13364.6|13352.6|13362.1|13350.1|1
1652797740000|2022-05-17 14:29:00|13362.1|13350.1|13362.1|13350.1|13362.1|13350.1|13362.1|13350.1|0
1652797750000|2022-05-17 14:29:10|13362.5|13350.5|13365|13353|13365|13353|13362.5|13350.5|3
1652797770000|2022-05-17 14:29:30|||||||||1
1652797790000|2022-05-17 14:29:50|13365.9|13353.9|13363.8|13351.8|13365.9|13353.9|13363.8|13351.8|0
1652797800000|2022-05-17 14:30:00|13365|13353|13365|13353|13365|13353|13365|13353|3
1652797810000|2022-05-17 14:30:10|13365.9|13353.9|13366.3|13354.3|13366.3|13354.3|13365.9|13353.9|4
1652797820000|2022-05-17 14:30:20|13369.6|13357.6|13368.8|13356.8|13370|13358|13368.8|13356.8|2
1652797830000|2022-05-17 14:30:30|13364.2|13352.2|13364.2|13352.2|13367.1|13355.1|13363.3|13351.3|11
1652797840000|2022-05-17 14:30:40|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|0
1652797850000|2022-05-17 14:30:50|||||||||1
1652797860000|2022-05-17 14:31:00|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1652797870000|2022-05-17 14:31:10|13365.4|13353.4|13362.9|13350.9|13365.4|13353.4|13362.9|13350.9|7
1652797880000|2022-05-17 14:31:20|13362.5|13350.5|13361.7|13349.7|13362.5|13350.5|13361.7|13349.7|0
1652797890000|2022-05-17 14:31:30|13362.5|13350.5|13362.5|13350.5|13362.9|13350.9|13362.5|13350.5|5
1652797900000|2022-05-17 14:31:40|13360.8|13348.8|13361.7|13349.7|13362.9|13350.9|13358.3|13346.3|12
1652797910000|2022-05-17 14:31:50|13360.8|13348.8|13357.9|13345.9|13363.8|13351.8|13355.8|13343.8|13
1652797920000|2022-05-17 14:32:00|13358.3|13346.3|13358.4|13346.4|13358.4|13346.4|13354.2|13342.2|8
1652797930000|2022-05-17 14:32:10|13358|13346|13350.8|13338.8|13358.4|13346.4|13350.8|13338.8|7
1652797940000|2022-05-17 14:32:20|13349.2|13337.2|13349.2|13337.2|13352.5|13340.5|13347.9|13335.9|17
1652797950000|2022-05-17 14:32:30|13348.3|13336.3|13347.9|13335.9|13349.2|13337.2|13347.9|13335.9|6
1652797960000|2022-05-17 14:32:40|13345.8|13333.8|13343.3|13331.3|13345.8|13333.8|13343.3|13331.3|14
1652797970000|2022-05-17 14:32:50|13342.9|13330.9|13343.3|13331.3|13343.3|13331.3|13342.9|13330.9|11
1652797980000|2022-05-17 14:33:00|13345.8|13333.8|13349.6|13337.6|13350.4|13338.4|13345.8|13333.8|15
1652797990000|2022-05-17 14:33:10|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|13348.4|13336.4|0
1652798000000|2022-05-17 14:33:20|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|0
1652798010000|2022-05-17 14:33:30|13348|13336|13351.3|13339.3|13351.3|13339.3|13348|13336|10
1652798020000|2022-05-17 14:33:40|13350.8|13338.8|13349.1|13337.1|13350.8|13338.8|13348.7|13336.7|11
1652798030000|2022-05-17 14:33:50|13348.7|13336.7|13351.2|13339.2|13351.2|13339.2|13348.7|13336.7|9
1652798040000|2022-05-17 14:34:00|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13351.2|13339.2|0
1652798050000|2022-05-17 14:34:10|13350.8|13338.8|13352.1|13340.1|13352.5|13340.5|13350.8|13338.8|10
1652798060000|2022-05-17 14:34:20|13351.2|13339.2|13349.2|13337.2|13351.2|13339.2|13348.8|13336.8|3
1652798070000|2022-05-17 14:34:30|13349.6|13337.6|13350.4|13338.4|13350.4|13338.4|13349.6|13337.6|1
1652798080000|2022-05-17 14:34:40|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|0
1652798090000|2022-05-17 14:34:50|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|0
1652798100000|2022-05-17 14:35:00|13350.8|13338.8|13351.3|13339.3|13351.7|13339.7|13350.4|13338.4|1
1652798110000|2022-05-17 14:35:10|13350|13338|13347.1|13335.1|13350.4|13338.4|13347.1|13335.1|16
1652798120000|2022-05-17 14:35:20|13345.8|13333.8|13345.4|13333.4|13347.9|13335.9|13345.4|13333.4|4
1652798130000|2022-05-17 14:35:30|13344.6|13332.6|13341.3|13329.3|13344.6|13332.6|13341.3|13329.3|13
1652798140000|2022-05-17 14:35:40|13338.4|13326.4|13335|13323|13338.4|13326.4|13332.5|13320.5|10
1652798150000|2022-05-17 14:35:50|13333.8|13321.8|13330|13318|13333.8|13321.8|13329.6|13317.6|17
1652798160000|2022-05-17 14:36:00|13329.6|13317.6|13331.2|13319.2|13331.2|13319.2|13329.6|13317.6|10
1652798170000|2022-05-17 14:36:10|13338.3|13326.3|13335.8|13323.8|13338.3|13326.3|13335.8|13323.8|20
1652798180000|2022-05-17 14:36:20|13336.7|13324.7|13338.3|13326.3|13338.3|13326.3|13336.7|13324.7|5
1652798190000|2022-05-17 14:36:30|13337.9|13325.9|13335.4|13323.4|13337.9|13325.9|13335|13323|0
1652798200000|2022-05-17 14:36:40|13333.8|13321.8|13335|13323|13335.9|13323.9|13333.8|13321.8|1
1652798210000|2022-05-17 14:36:50|13334.6|13322.6|13333.8|13321.8|13334.6|13322.6|13333.8|13321.8|5
1652798220000|2022-05-17 14:37:00|||||||||4
1652798230000|2022-05-17 14:37:10|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335|13323|3
1652798240000|2022-05-17 14:37:20|13335|13323|13335|13323|13335|13323|13335|13323|0
1652798250000|2022-05-17 14:37:30|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|0
1652798260000|2022-05-17 14:37:40|13335|13323|13329.6|13317.6|13335|13323|13329.6|13317.6|12
1652798270000|2022-05-17 14:37:50|13328.8|13316.8|13332.5|13320.5|13332.5|13320.5|13328.8|13316.8|5
1652798280000|2022-05-17 14:38:00|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|6
1652798300000|2022-05-17 14:38:20|13333.4|13321.4|13337.1|13325.1|13337.1|13325.1|13332.5|13320.5|5
1652798310000|2022-05-17 14:38:30|13338.8|13326.8|13340.4|13328.4|13340.4|13328.4|13338.8|13326.8|12
1652798320000|2022-05-17 14:38:40|13341.3|13329.3|13339.6|13327.6|13341.7|13329.7|13338.7|13326.7|0
1652798330000|2022-05-17 14:38:50|13338.7|13326.7|13339.6|13327.6|13339.6|13327.6|13338.7|13326.7|0
1652798340000|2022-05-17 14:39:00|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|0
1652798350000|2022-05-17 14:39:10|13337.5|13325.5|13337.5|13325.5|13338.3|13326.3|13337.5|13325.5|5
1652798360000|2022-05-17 14:39:20|13337.1|13325.1|13338.8|13326.8|13338.8|13326.8|13337.1|13325.1|5
1652798370000|2022-05-17 14:39:30|13338.4|13326.4|13337.5|13325.5|13338.4|13326.4|13337.5|13325.5|0
1652798390000|2022-05-17 14:39:50|13338.4|13326.4|13344.6|13332.6|13344.6|13332.6|13338.4|13326.4|6
1652798400000|2022-05-17 14:40:00|13342.5|13330.5|13341.7|13329.7|13342.6|13330.6|13341.3|13329.3|6
1652798410000|2022-05-17 14:40:10|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|0
1652798420000|2022-05-17 14:40:20|13343.4|13331.4|13341.3|13329.3|13343.4|13331.4|13341.3|13329.3|1
1652798430000|2022-05-17 14:40:30|13337.5|13325.5|13335.9|13323.9|13337.5|13325.5|13335.9|13323.9|26
1652798440000|2022-05-17 14:40:40|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|13337.6|13325.6|8
1652798450000|2022-05-17 14:40:50|13339.7|13327.7|13337.6|13325.6|13339.7|13327.7|13337.6|13325.6|8
1652798460000|2022-05-17 14:41:00|13339.7|13327.7|13342.6|13330.6|13342.6|13330.6|13339.7|13327.7|4
1652798470000|2022-05-17 14:41:10|13343|13331|13342.6|13330.6|13343|13331|13342.6|13330.6|3
1652798480000|2022-05-17 14:41:20|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|0
1652798490000|2022-05-17 14:41:30|13342.2|13330.2|13340.9|13328.9|13342.6|13330.6|13339.7|13327.7|3
1652798500000|2022-05-17 14:41:40|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|17
1652798510000|2022-05-17 14:41:50|13337.5|13325.5|13341.7|13329.7|13341.7|13329.7|13337.5|13325.5|20
1652798520000|2022-05-17 14:42:00|13337.5|13325.5|13339.2|13327.2|13339.2|13327.2|13337.5|13325.5|5
1652798530000|2022-05-17 14:42:10|13337.1|13325.1|13335.9|13323.9|13337.1|13325.1|13335.5|13323.5|11
1652798540000|2022-05-17 14:42:20|13335|13323|13333.8|13321.8|13335|13323|13333.8|13321.8|12
1652798550000|2022-05-17 14:42:30|13330.9|13318.9|13333.4|13321.4|13333.4|13321.4|13330.9|13318.9|7
1652798560000|2022-05-17 14:42:40|13333|13321|13333|13321|13333|13321|13333|13321|0
1652798570000|2022-05-17 14:42:50|13334.7|13322.7|13322.9|13310.9|13335.5|13323.5|13322.9|13310.9|39
1652798580000|2022-05-17 14:43:00|13323.3|13311.3|13323.3|13311.3|13324.6|13312.6|13323.3|13311.3|16
1652798590000|2022-05-17 14:43:10|13324.2|13312.2|13329.1|13317.1|13329.1|13317.1|13324.2|13312.2|4
1652798600000|2022-05-17 14:43:20|13329.6|13317.6|13331.7|13319.7|13331.7|13319.7|13329.6|13317.6|5
1652798610000|2022-05-17 14:43:30|13332.5|13320.5|13331.7|13319.7|13332.5|13320.5|13331.7|13319.7|0
1652798620000|2022-05-17 14:43:40|13332.9|13320.9|13332.9|13320.9|13333.8|13321.8|13332.9|13320.9|2
1652798630000|2022-05-17 14:43:50|13333.8|13321.8|13336.7|13324.7|13336.7|13324.7|13333.8|13321.8|6
1652798640000|2022-05-17 14:44:00|13337.1|13325.1|13337.5|13325.5|13339.2|13327.2|13337.1|13325.1|5
1652798650000|2022-05-17 14:44:10|13337.1|13325.1|13337.5|13325.5|13339.2|13327.2|13336.7|13324.7|0
1652798660000|2022-05-17 14:44:20|13338.4|13326.4|13336.7|13324.7|13338.4|13326.4|13335.9|13323.9|0
1652798670000|2022-05-17 14:44:30|13335.9|13323.9|13336.7|13324.7|13336.7|13324.7|13335.9|13323.9|1
1652798680000|2022-05-17 14:44:40|13336.3|13324.3|13336.7|13324.7|13336.7|13324.7|13336.3|13324.3|5
1652798700000|2022-05-17 14:45:00|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|1
1652798710000|2022-05-17 14:45:10|||||||||1
1652798730000|2022-05-17 14:45:30|13340.5|13328.5|13339.2|13327.2|13340.5|13328.5|13336.3|13324.3|9
1652798740000|2022-05-17 14:45:40|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|0
1652798750000|2022-05-17 14:45:50|13338|13326|13336.7|13324.7|13338|13326|13336.7|13324.7|10
1652798760000|2022-05-17 14:46:00|||||||||1
1652798780000|2022-05-17 14:46:20|13336.3|13324.3|13335.1|13323.1|13336.3|13324.3|13335.1|13323.1|2
1652798790000|2022-05-17 14:46:30|13335.9|13323.9|13336.3|13324.3|13336.3|13324.3|13335.9|13323.9|1
1652798800000|2022-05-17 14:46:40|13337.6|13325.6|13341.9|13329.9|13346.4|13334.4|13337.6|13325.6|12
1652798810000|2022-05-17 14:46:50|13342.7|13330.7|13346|13334|13346|13334|13342.3|13330.3|16
1652798820000|2022-05-17 14:47:00|13346.4|13334.4|13342.7|13330.7|13346.4|13334.4|13342.7|13330.7|44
1652798830000|2022-05-17 14:47:10|13343|13331|13347.7|13335.7|13347.7|13335.7|13343|13331|9
1652798840000|2022-05-17 14:47:20|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|1
1652798850000|2022-05-17 14:47:30|13344.4|13332.4|13342.7|13330.7|13344.4|13332.4|13342.7|13330.7|1
1652798870000|2022-05-17 14:47:50|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|0
1652798880000|2022-05-17 14:48:00|13342.7|13330.7|13342.7|13330.7|13342.7|13330.7|13342.7|13330.7|0
1652798890000|2022-05-17 14:48:10|13341.8|13329.8|13342.7|13330.7|13342.7|13330.7|13341.8|13329.8|1
1652798900000|2022-05-17 14:48:20|13341.8|13329.8|13341.4|13329.4|13341.8|13329.8|13341.4|13329.4|0
1652798910000|2022-05-17 14:48:30|13340.1|13328.1|13342.7|13330.7|13342.7|13330.7|13338.8|13326.8|53
1652798920000|2022-05-17 14:48:40|13343.5|13331.5|13344.8|13332.8|13344.8|13332.8|13342.3|13330.3|5
1652798930000|2022-05-17 14:48:50|||||||||1
1652798950000|2022-05-17 14:49:10|13346.5|13334.5|13347.3|13335.3|13348.5|13336.5|13346.5|13334.5|6
1652798960000|2022-05-17 14:49:20|13344.8|13332.8|13345.2|13333.2|13346|13334|13344.8|13332.8|0
1652798970000|2022-05-17 14:49:30|13344.8|13332.8|13343.5|13331.5|13344.8|13332.8|13343.5|13331.5|0
1652798980000|2022-05-17 14:49:40|13343.1|13331.1|13343.5|13331.5|13343.5|13331.5|13343.1|13331.1|0
1652798990000|2022-05-17 14:49:50|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|26
1652799000000|2022-05-17 14:50:00|13344.8|13332.8|13344|13332|13344.8|13332.8|13344|13332|0
1652799010000|2022-05-17 14:50:10|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|0
1652799030000|2022-05-17 14:50:30|13344|13332|13344|13332|13344|13332|13344|13332|0
1652799040000|2022-05-17 14:50:40|||||||||1
1652799050000|2022-05-17 14:50:50|13344.4|13332.4|13346.5|13334.5|13347.3|13335.3|13344.4|13332.4|1
1652799070000|2022-05-17 14:51:10|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|6
1652799100000|2022-05-17 14:51:40|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|1
1652799110000|2022-05-17 14:51:50|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|0
1652799120000|2022-05-17 14:52:00|13348.1|13336.1|13356.9|13344.9|13356.9|13344.9|13348.1|13336.1|4
1652799130000|2022-05-17 14:52:10|13356|13344|13356|13344|13356|13344|13355.2|13343.2|0
1652799140000|2022-05-17 14:52:20|13357.7|13345.7|13358.5|13346.5|13358.5|13346.5|13357.7|13345.7|4
1652799150000|2022-05-17 14:52:30|13358.9|13346.9|13359.8|13347.8|13359.8|13347.8|13358.9|13346.9|8
1652799160000|2022-05-17 14:52:40|13360.6|13348.6|13359.8|13347.8|13360.6|13348.6|13359.8|13347.8|0
1652799170000|2022-05-17 14:52:50|13360.2|13348.2|13361|13349|13361|13349|13360.2|13348.2|0
1652799180000|2022-05-17 14:53:00|||||||||1
1652799200000|2022-05-17 14:53:20|13363.1|13351.1|13366|13354|13366.4|13354.4|13363.1|13351.1|14
1652799210000|2022-05-17 14:53:30|13367.7|13355.7|13368.5|13356.5|13369.8|13357.8|13367.7|13355.7|8
1652799220000|2022-05-17 14:53:40|13369.8|13357.8|13370.2|13358.2|13371|13359|13369.8|13357.8|21
1652799230000|2022-05-17 14:53:50|13371|13359|13371|13359|13371.4|13359.4|13370.2|13358.2|15
1652799240000|2022-05-17 14:54:00|13370.2|13358.2|13370.2|13358.2|13370.2|13358.2|13370.2|13358.2|8
1652799250000|2022-05-17 14:54:10|13371|13359|13369.8|13357.8|13371.4|13359.4|13369.8|13357.8|25
1652799260000|2022-05-17 14:54:20|13370.2|13358.2|13371.4|13359.4|13371.4|13359.4|13370.2|13358.2|25
1652799270000|2022-05-17 14:54:30|13370.6|13358.6|13370.6|13358.6|13371.4|13359.4|13370.6|13358.6|9
1652799280000|2022-05-17 14:54:40|13369.8|13357.8|13368.9|13356.9|13369.8|13357.8|13367.7|13355.7|1
1652799290000|2022-05-17 14:54:50|13368.5|13356.5|13368.5|13356.5|13368.5|13356.5|13368.5|13356.5|0
1652799300000|2022-05-17 14:55:00|13363.5|13351.5|13361.9|13349.9|13363.5|13351.5|13359.8|13347.8|11
1652799310000|2022-05-17 14:55:10|13363.1|13351.1|13363.1|13351.1|13364|13352|13363.1|13351.1|0
1652799320000|2022-05-17 14:55:20|13361.5|13349.5|13360.2|13348.2|13361.5|13349.5|13359.4|13347.4|10
1652799330000|2022-05-17 14:55:30|13361.5|13349.5|13361.9|13349.9|13361.9|13349.9|13360.6|13348.6|3
1652799340000|2022-05-17 14:55:40|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|0
1652799350000|2022-05-17 14:55:50|13360.6|13348.6|13361.9|13349.9|13361.9|13349.9|13360.6|13348.6|0
1652799360000|2022-05-17 14:56:00|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1652799370000|2022-05-17 14:56:10|13361.5|13349.5|13357.7|13345.7|13361.9|13349.9|13357.7|13345.7|3
1652799380000|2022-05-17 14:56:20|13358.1|13346.1|13357.7|13345.7|13358.1|13346.1|13357.7|13345.7|9
1652799390000|2022-05-17 14:56:30|13358.6|13346.6|13362.7|13350.7|13362.7|13350.7|13358.6|13346.6|10
1652799400000|2022-05-17 14:56:40|13362.3|13350.3|13360.6|13348.6|13362.3|13350.3|13360.6|13348.6|2
1652799410000|2022-05-17 14:56:50|13358.1|13346.1|13357.7|13345.7|13358.1|13346.1|13357.7|13345.7|7
1652799420000|2022-05-17 14:57:00|13358.1|13346.1|13358.1|13346.1|13358.1|13346.1|13358.1|13346.1|1
1652799450000|2022-05-17 14:57:30|13360.2|13348.2|13359.4|13347.4|13360.2|13348.2|13359.4|13347.4|5
1652799460000|2022-05-17 14:57:40|13360.2|13348.2|13359|13347|13360.2|13348.2|13358.1|13346.1|14
1652799470000|2022-05-17 14:57:50|13358.1|13346.1|13359|13347|13359|13347|13358.1|13346.1|1
1652799480000|2022-05-17 14:58:00|13359.8|13347.8|13360.2|13348.2|13360.2|13348.2|13359.8|13347.8|0
1652799490000|2022-05-17 14:58:10|13360.6|13348.6|13358.1|13346.1|13360.6|13348.6|13358.1|13346.1|38
1652799500000|2022-05-17 14:58:20|||||||||5
1652799530000|2022-05-17 14:58:50|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|4
1652799540000|2022-05-17 14:59:00|13361.4|13349.4|13358.9|13346.9|13361.4|13349.4|13358.9|13346.9|25
1652799560000|2022-05-17 14:59:20|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|6
1652799570000|2022-05-17 14:59:30|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|4
1652799580000|2022-05-17 14:59:40|13358.1|13346.1|13360.6|13348.6|13361|13349|13358.1|13346.1|11
1652799600000|2022-05-17 15:00:00|13360.2|13348.2|13358.9|13346.9|13360.2|13348.2|13358.5|13346.5|2
1652799610000|2022-05-17 15:00:10|||||||||7
1652799630000|2022-05-17 15:00:30|13361|13349|13361.4|13349.4|13361.4|13349.4|13361|13349|8
1652799640000|2022-05-17 15:00:40|13363.9|13351.9|13362.3|13350.3|13364.8|13352.8|13362.3|13350.3|20
1652799650000|2022-05-17 15:00:50|13361.4|13349.4|13358.9|13346.9|13361.4|13349.4|13358.9|13346.9|12
1652799660000|2022-05-17 15:01:00|13359.8|13347.8|13360.6|13348.6|13361|13349|13359.8|13347.8|6
1652799670000|2022-05-17 15:01:10|13361|13349|13361|13349|13361|13349|13361|13349|0
1652799680000|2022-05-17 15:01:20|13361.4|13349.4|13361|13349|13361.4|13349.4|13361|13349|0
1652799690000|2022-05-17 15:01:30|13360.2|13348.2|13360.2|13348.2|13361.4|13349.4|13360.2|13348.2|7
1652799700000|2022-05-17 15:01:40|||||||||4
1652799710000|2022-05-17 15:01:50|13359.3|13347.3|13361|13349|13361.4|13349.4|13358.9|13346.9|12
1652799720000|2022-05-17 15:02:00|13361.4|13349.4|13364.3|13352.3|13364.3|13352.3|13361.4|13349.4|16
1652799730000|2022-05-17 15:02:10|13363.9|13351.9|13364.3|13352.3|13364.3|13352.3|13363.9|13351.9|6
1652799740000|2022-05-17 15:02:20|13361.4|13349.4|13361.8|13349.8|13363.1|13351.1|13361.4|13349.4|8
1652799750000|2022-05-17 15:02:30|13362.7|13350.7|13363.5|13351.5|13363.5|13351.5|13362.2|13350.2|3
1652799760000|2022-05-17 15:02:40|13362.6|13350.6|13362.2|13350.2|13364.7|13352.7|13362.2|13350.2|27
1652799770000|2022-05-17 15:02:50|13363.1|13351.1|13364.7|13352.7|13364.7|13352.7|13363.1|13351.1|3
1652799780000|2022-05-17 15:03:00|13364.3|13352.3|13368|13356|13368|13356|13364.3|13352.3|34
1652799800000|2022-05-17 15:03:20|13371.4|13359.4|13368.1|13356.1|13372.6|13360.6|13368.1|13356.1|9
1652799810000|2022-05-17 15:03:30|13368.5|13356.5|13365.6|13353.6|13368.5|13356.5|13364.7|13352.7|4
1652799820000|2022-05-17 15:03:40|13364.7|13352.7|13362.7|13350.7|13364.7|13352.7|13361.8|13349.8|7
1652799830000|2022-05-17 15:03:50|13361.4|13349.4|13362.7|13350.7|13362.7|13350.7|13359.8|13347.8|1
1652799840000|2022-05-17 15:04:00|13361.8|13349.8|13362.7|13350.7|13362.7|13350.7|13361.4|13349.4|0
1652799860000|2022-05-17 15:04:20|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|0
1652799870000|2022-05-17 15:04:30|||||||||1
1652799880000|2022-05-17 15:04:40|13362.7|13350.7|13361.4|13349.4|13362.7|13350.7|13360.6|13348.6|18
1652799890000|2022-05-17 15:04:50|13360.6|13348.6|13362.7|13350.7|13362.7|13350.7|13360.6|13348.6|1
1652799900000|2022-05-17 15:05:00|13363.1|13351.1|13360.6|13348.6|13363.1|13351.1|13359.7|13347.7|18
1652799910000|2022-05-17 15:05:10|13359.7|13347.7|13359.3|13347.3|13359.7|13347.7|13359.3|13347.3|17
1652799930000|2022-05-17 15:05:30|13361|13349|13360.6|13348.6|13361|13349|13360.6|13348.6|2
1652799940000|2022-05-17 15:05:40|13361|13349|13363.9|13351.9|13363.9|13351.9|13359.7|13347.7|12
1652799950000|2022-05-17 15:05:50|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|0
1652799960000|2022-05-17 15:06:00|13365.1|13353.1|13368|13356|13369.2|13357.2|13365.1|13353.1|8
1652799970000|2022-05-17 15:06:10|13367.1|13355.1|13366.7|13354.7|13367.1|13355.1|13366.4|13354.4|2
1652799980000|2022-05-17 15:06:20|13366.4|13354.4|13369.7|13357.7|13369.7|13357.7|13366.4|13354.4|10
1652799990000|2022-05-17 15:06:30|13369.2|13357.2|13370.1|13358.1|13370.1|13358.1|13369.2|13357.2|0
1652800010000|2022-05-17 15:06:50|13368.9|13356.9|13368.9|13356.9|13368.9|13356.9|13368.9|13356.9|4
1652800020000|2022-05-17 15:07:00|13370.1|13358.1|13369.7|13357.7|13370.1|13358.1|13369.7|13357.7|3
1652800030000|2022-05-17 15:07:10|13368.5|13356.5|13367.6|13355.6|13368.5|13356.5|13366.4|13354.4|18
1652800040000|2022-05-17 15:07:20|13367.2|13355.2|13366|13354|13367.2|13355.2|13365.1|13353.1|1
1652800050000|2022-05-17 15:07:30|||||||||2
1652800060000|2022-05-17 15:07:40|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|13363.9|13351.9|0
1652800080000|2022-05-17 15:08:00|||||||||1
1652800090000|2022-05-17 15:08:10|13363.9|13351.9|13362.6|13350.6|13363.9|13351.9|13362.6|13350.6|1
1652800110000|2022-05-17 15:08:30|13361.4|13349.4|13360.1|13348.1|13361.4|13349.4|13360.1|13348.1|1
1652800120000|2022-05-17 15:08:40|13358.9|13346.9|13358.9|13346.9|13360.1|13348.1|13358.9|13346.9|1
1652800130000|2022-05-17 15:08:50|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|0
1652800140000|2022-05-17 15:09:00|13363|13351|13365.5|13353.5|13365.5|13353.5|13363|13351|4
1652800200000|2022-05-17 15:10:00|13367.6|13355.6|13372.1|13360.1|13372.1|13360.1|13367.6|13355.6|15
1652800210000|2022-05-17 15:10:10|13373|13361|13373.4|13361.4|13373.4|13361.4|13373|13361|4
1652800220000|2022-05-17 15:10:20|||||||||4
1652800230000|2022-05-17 15:10:30|13373|13361|13373|13361|13373|13361|13373|13361|7
1652800240000|2022-05-17 15:10:40|13373.4|13361.4|13373.4|13361.4|13373.4|13361.4|13373.4|13361.4|13
1652800250000|2022-05-17 15:10:50|13372.5|13360.5|13375.5|13363.5|13375.5|13363.5|13372.5|13360.5|67
1652800260000|2022-05-17 15:11:00|13375.9|13363.9|13375|13363|13375.9|13363.9|13374.2|13362.2|22
1652800280000|2022-05-17 15:11:20|13374.6|13362.6|13375|13363|13375|13363|13374.6|13362.6|4
1652800330000|2022-05-17 15:12:10|13374.2|13362.2|13373.8|13361.8|13374.2|13362.2|13373.8|13361.8|0
1652800350000|2022-05-17 15:12:30|||||||||3
1652800360000|2022-05-17 15:12:40|13372.5|13360.5|13372.5|13360.5|13372.9|13360.9|13372.1|13360.1|5
1652800370000|2022-05-17 15:12:50|13372.1|13360.1|13370.9|13358.9|13372.1|13360.1|13368.8|13356.8|17
1652800380000|2022-05-17 15:13:00|13371.3|13359.3|13370.9|13358.9|13371.3|13359.3|13370.9|13358.9|0
1652800410000|2022-05-17 15:13:30|13371.3|13359.3|13367.9|13355.9|13371.3|13359.3|13367.9|13355.9|7
1652800420000|2022-05-17 15:13:40|13368.3|13356.3|13370|13358|13370.4|13358.4|13368.3|13356.3|2
1652800430000|2022-05-17 15:13:50|13369.2|13357.2|13371.3|13359.3|13371.3|13359.3|13368.8|13356.8|0
1652800440000|2022-05-17 15:14:00|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|0
1652800450000|2022-05-17 15:14:10|13371.3|13359.3|13371.3|13359.3|13371.3|13359.3|13371.3|13359.3|1
1652800470000|2022-05-17 15:14:30|13372.2|13360.2|13373.9|13361.9|13373.9|13361.9|13371.3|13359.3|14
1652800480000|2022-05-17 15:14:40|||||||||2
1652800490000|2022-05-17 15:14:50|13370.5|13358.5|13368|13356|13370.5|13358.5|13368|13356|53
1652800500000|2022-05-17 15:15:00|13365.9|13353.9|13365.5|13353.5|13365.9|13353.9|13365.5|13353.5|3
1652800520000|2022-05-17 15:15:20|13365.1|13353.1|13365.1|13353.1|13365.5|13353.5|13364.7|13352.7|9
1652800530000|2022-05-17 15:15:30|13366|13354|13366|13354|13366|13354|13365.1|13353.1|0
1652800540000|2022-05-17 15:15:40|13366.4|13354.4|13366.4|13354.4|13368.9|13356.9|13366.4|13354.4|21
1652800550000|2022-05-17 15:15:50|13367.6|13355.6|13364.3|13352.3|13367.6|13355.6|13363.4|13351.4|6
1652800560000|2022-05-17 15:16:00|13365.1|13353.1|13365.5|13353.5|13365.5|13353.5|13365.1|13353.1|0
1652800570000|2022-05-17 15:16:10|13366.8|13354.8|13366.3|13354.3|13366.8|13354.8|13365.5|13353.5|2
1652800580000|2022-05-17 15:16:20|13371.3|13359.3|13370.4|13358.4|13371.3|13359.3|13370.4|13358.4|8
1652800590000|2022-05-17 15:16:30|13368.3|13356.3|13369.2|13357.2|13369.2|13357.2|13368.3|13356.3|10
1652800600000|2022-05-17 15:16:40|13366.7|13354.7|13365.8|13353.8|13367.5|13355.5|13365.4|13353.4|4
1652800610000|2022-05-17 15:16:50|13366.7|13354.7|13367.1|13355.1|13367.1|13355.1|13366.7|13354.7|0
1652800620000|2022-05-17 15:17:00|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|1
1652800630000|2022-05-17 15:17:10|13367.9|13355.9|13367.1|13355.1|13367.9|13355.9|13367.1|13355.1|0
1652800660000|2022-05-17 15:17:40|13367.5|13355.5|13367.1|13355.1|13367.5|13355.5|13367.1|13355.1|3
1652800670000|2022-05-17 15:17:50|||||||||1
1652800680000|2022-05-17 15:18:00|13367.9|13355.9|13369.2|13357.2|13371.3|13359.3|13367.9|13355.9|25
1652800690000|2022-05-17 15:18:10|13368.8|13356.8|13369.2|13357.2|13369.2|13357.2|13368.8|13356.8|0
1652800710000|2022-05-17 15:18:30|13368.8|13356.8|13371.3|13359.3|13371.3|13359.3|13368.8|13356.8|2
1652800720000|2022-05-17 15:18:40|13367.9|13355.9|13365|13353|13367.9|13355.9|13364.2|13352.2|17
1652800730000|2022-05-17 15:18:50|13367.5|13355.5|13367.9|13355.9|13367.9|13355.9|13365.4|13353.4|2
1652800740000|2022-05-17 15:19:00|13368.3|13356.3|13367.1|13355.1|13368.3|13356.3|13364.6|13352.6|9
1652800750000|2022-05-17 15:19:10|13366.2|13354.2|13364.6|13352.6|13366.2|13354.2|13364.6|13352.6|0
1652800760000|2022-05-17 15:19:20|13365.8|13353.8|13370.8|13358.8|13374.6|13362.6|13365.8|13353.8|29
1652800770000|2022-05-17 15:19:30|13370.4|13358.4|13368.8|13356.8|13370.4|13358.4|13368.8|13356.8|17
1652800780000|2022-05-17 15:19:40|13369.2|13357.2|13368|13356|13370.1|13358.1|13368|13356|4
1652800800000|2022-05-17 15:20:00|13368.9|13356.9|13368|13356|13368.9|13356.9|13368|13356|0
1652800810000|2022-05-17 15:20:10|13367.2|13355.2|13368|13356|13368|13356|13367.2|13355.2|25
1652800820000|2022-05-17 15:20:20|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|4
1652800830000|2022-05-17 15:20:30|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|0
1652800860000|2022-05-17 15:21:00|13363.8|13351.8|13364.6|13352.6|13366.3|13354.3|13362.9|13350.9|9
1652800870000|2022-05-17 15:21:10|13362.9|13350.9|13363.3|13351.3|13363.3|13351.3|13362.1|13350.1|0
1652800880000|2022-05-17 15:21:20|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|0
1652800890000|2022-05-17 15:21:30|13363.3|13351.3|13365.4|13353.4|13366.3|13354.3|13363.3|13351.3|15
1652800900000|2022-05-17 15:21:40|13365.1|13353.1|13365.1|13353.1|13365.4|13353.4|13365.1|13353.1|1
1652800910000|2022-05-17 15:21:50|13365.4|13353.4|13366.3|13354.3|13366.3|13354.3|13365.4|13353.4|0
1652800920000|2022-05-17 15:22:00|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|13365.1|13353.1|4
1652800930000|2022-05-17 15:22:10|13366.3|13354.3|13363.8|13351.8|13367.6|13355.6|13363.8|13351.8|17
1652800940000|2022-05-17 15:22:20|13361.3|13349.3|13360.4|13348.4|13361.3|13349.3|13360.4|13348.4|7
1652800950000|2022-05-17 15:22:30|13359.6|13347.6|13357.9|13345.9|13359.6|13347.6|13357.1|13345.1|3
1652800960000|2022-05-17 15:22:40|13357.1|13345.1|13355.4|13343.4|13357.9|13345.9|13355.4|13343.4|0
1652800970000|2022-05-17 15:22:50|13356.3|13344.3|13359.6|13347.6|13359.6|13347.6|13356.3|13344.3|5
1652800980000|2022-05-17 15:23:00|13358.7|13346.7|13359.7|13347.7|13359.7|13347.7|13357.9|13345.9|2
1652801000000|2022-05-17 15:23:20|13360.5|13348.5|13361.7|13349.7|13362.9|13350.9|13360.5|13348.5|2
1652801010000|2022-05-17 15:23:30|13362.6|13350.6|13363.3|13351.3|13363.3|13351.3|13362.6|13350.6|0
1652801030000|2022-05-17 15:23:50|13364.2|13352.2|13367.1|13355.1|13367.1|13355.1|13364.2|13352.2|2
1652801040000|2022-05-17 15:24:00|13368|13356|13367.1|13355.1|13368|13356|13367.1|13355.1|7
1652801050000|2022-05-17 15:24:10|13368.3|13356.3|13365.8|13353.8|13368.3|13356.3|13365.5|13353.5|0
1652801060000|2022-05-17 15:24:20|13366.7|13354.7|13366.7|13354.7|13366.7|13354.7|13365.1|13353.1|5
1652801070000|2022-05-17 15:24:30|13367.1|13355.1|13365.5|13353.5|13368|13356|13365.5|13353.5|5
1652801080000|2022-05-17 15:24:40|13365.8|13353.8|13364.6|13352.6|13365.8|13353.8|13364.2|13352.2|0
1652801100000|2022-05-17 15:25:00|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|1
1652801110000|2022-05-17 15:25:10|13365.5|13353.5|13365.8|13353.8|13365.8|13353.8|13365.5|13353.5|0
1652801120000|2022-05-17 15:25:20|13366.7|13354.7|13367.1|13355.1|13367.1|13355.1|13366.7|13354.7|0
1652801130000|2022-05-17 15:25:30|||||||||4
1652801140000|2022-05-17 15:25:40|||||||||8
1652801150000|2022-05-17 15:25:50|||||||||1
1652801160000|2022-05-17 15:26:00|||||||||3
1652801170000|2022-05-17 15:26:10|||||||||2
1652801180000|2022-05-17 15:26:20|||||||||17
1652801230000|2022-05-17 15:27:10|13363|13351|13361.3|13349.3|13363|13351|13357.1|13345.1|7
1652801240000|2022-05-17 15:27:20|13361.7|13349.7|13361.3|13349.3|13361.7|13349.7|13361.3|13349.3|0
1652801250000|2022-05-17 15:27:30|13361.7|13349.7|13362.1|13350.1|13362.1|13350.1|13361.7|13349.7|1
1652801270000|2022-05-17 15:27:50|13364.7|13352.7|13365.1|13353.1|13365.9|13353.9|13364.7|13352.7|3
1652801280000|2022-05-17 15:28:00|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|0
1652801290000|2022-05-17 15:28:10|13366.3|13354.3|13364.7|13352.7|13367.6|13355.6|13364.7|13352.7|2
1652801300000|2022-05-17 15:28:20|13365.1|13353.1|13364.3|13352.3|13365.1|13353.1|13362.2|13350.2|4
1652801310000|2022-05-17 15:28:30|13363.9|13351.9|13365.1|13353.1|13365.1|13353.1|13363.9|13351.9|6
1652801320000|2022-05-17 15:28:40|13365.5|13353.5|13364.3|13352.3|13365.5|13353.5|13362.2|13350.2|3
1652801330000|2022-05-17 15:28:50|13363.4|13351.4|13363|13351|13363.4|13351.4|13362.2|13350.2|0
1652801350000|2022-05-17 15:29:10|13362.2|13350.2|13363|13351|13363|13351|13362.2|13350.2|0
1652801390000|2022-05-17 15:29:50|13360.5|13348.5|13357.2|13345.2|13360.5|13348.5|13357.2|13345.2|5
1652801400000|2022-05-17 15:30:00|13358.1|13346.1|13357.2|13345.2|13358.9|13346.9|13357.2|13345.2|4
1652801410000|2022-05-17 15:30:10|13354.7|13342.7|13354.7|13342.7|13355.5|13343.5|13354.7|13342.7|10
1652801420000|2022-05-17 15:30:20|||||||||1
1652801430000|2022-05-17 15:30:30|13355.5|13343.5|13355.5|13343.5|13355.5|13343.5|13355.5|13343.5|2
1652801440000|2022-05-17 15:30:40|13355.1|13343.1|13355.5|13343.5|13355.5|13343.5|13355.1|13343.1|0
1652801460000|2022-05-17 15:31:00|13352.2|13340.2|13354.3|13342.3|13354.7|13342.7|13352.2|13340.2|25
1652801470000|2022-05-17 15:31:10|13354.7|13342.7|13354.7|13342.7|13354.7|13342.7|13354.3|13342.3|0
1652801480000|2022-05-17 15:31:20|13354.3|13342.3|13355.5|13343.5|13355.5|13343.5|13353|13341|0
1652801510000|2022-05-17 15:31:50|||||||||1
1652801520000|2022-05-17 15:32:00|13353|13341|13354.3|13342.3|13354.7|13342.7|13353|13341|7
1652801530000|2022-05-17 15:32:10|13353.4|13341.4|13351.3|13339.3|13353.4|13341.4|13351.3|13339.3|6
1652801540000|2022-05-17 15:32:20|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|1
1652801550000|2022-05-17 15:32:30|13356|13344|13354.7|13342.7|13356|13344|13354.7|13342.7|11
1652801560000|2022-05-17 15:32:40|13355.6|13343.6|13355.6|13343.6|13355.6|13343.6|13354.7|13342.7|17
1652801570000|2022-05-17 15:32:50|13353.9|13341.9|13349.8|13337.8|13353.9|13341.9|13349.8|13337.8|11
1652801590000|2022-05-17 15:33:10|13349.4|13337.4|13348.1|13336.1|13349.4|13337.4|13348.1|13336.1|1
1652801610000|2022-05-17 15:33:30|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|13348.5|13336.5|0
1652801620000|2022-05-17 15:33:40|||||||||1
1652801630000|2022-05-17 15:33:50|13346.8|13334.8|13343.5|13331.5|13346.8|13334.8|13343.5|13331.5|43
1652801640000|2022-05-17 15:34:00|13343.1|13331.1|13343.5|13331.5|13343.5|13331.5|13343.1|13331.1|5
1652801650000|2022-05-17 15:34:10|13343.9|13331.9|13346|13334|13346.4|13334.4|13343.9|13331.9|5
1652801660000|2022-05-17 15:34:20|13345.6|13333.6|13346.4|13334.4|13346.4|13334.4|13345.6|13333.6|0
1652801700000|2022-05-17 15:35:00|13348.9|13336.9|13349.8|13337.8|13349.8|13337.8|13348.1|13336.1|3
1652801710000|2022-05-17 15:35:10|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|1
1652801720000|2022-05-17 15:35:20|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|13348.1|13336.1|1
1652801730000|2022-05-17 15:35:30|13348.1|13336.1|13347.2|13335.2|13348.1|13336.1|13347.2|13335.2|1
1652801740000|2022-05-17 15:35:40|13349.3|13337.3|13349.3|13337.3|13349.3|13337.3|13349.3|13337.3|4
1652801750000|2022-05-17 15:35:50|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|0
1652801760000|2022-05-17 15:36:00|||||||||1
1652801770000|2022-05-17 15:36:10|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|1
1652801790000|2022-05-17 15:36:30|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|22
1652801800000|2022-05-17 15:36:40|13344.7|13332.7|13345.6|13333.6|13345.6|13333.6|13344.7|13332.7|1
1652801820000|2022-05-17 15:37:00|13346|13334|13345.6|13333.6|13346|13334|13345.6|13333.6|0
1652801830000|2022-05-17 15:37:10|||||||||2
1652801840000|2022-05-17 15:37:20|13346|13334|13348|13336|13348|13336|13345.6|13333.6|3
1652801890000|2022-05-17 15:38:10|13347.2|13335.2|13345.5|13333.5|13347.2|13335.2|13345.5|13333.5|8
1652801900000|2022-05-17 15:38:20|13345.1|13333.1|13346.4|13334.4|13346.4|13334.4|13344.7|13332.7|5
1652801910000|2022-05-17 15:38:30|13343|13331|13344.3|13332.3|13344.3|13332.3|13343|13331|22
1652801920000|2022-05-17 15:38:40|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|13346.4|13334.4|6
1652801940000|2022-05-17 15:39:00|13347.2|13335.2|13350.5|13338.5|13350.5|13338.5|13347.2|13335.2|10
1652801950000|2022-05-17 15:39:10|13348.8|13336.8|13348|13336|13348.8|13336.8|13348|13336|2
1652801960000|2022-05-17 15:39:20|13346.4|13334.4|13348|13336|13348|13336|13346.4|13334.4|1
1652801990000|2022-05-17 15:39:50|||||||||2
1652802030000|2022-05-17 15:40:30|13345.5|13333.5|13348|13336|13348|13336|13344.7|13332.7|17
1652802050000|2022-05-17 15:40:50|||||||||1
1652802060000|2022-05-17 15:41:00|13346.4|13334.4|13342.2|13330.2|13346.4|13334.4|13342.2|13330.2|1
1652802070000|2022-05-17 15:41:10|13341.8|13329.8|13342.2|13330.2|13342.2|13330.2|13340.6|13328.6|22
1652802080000|2022-05-17 15:41:20|13341.8|13329.8|13342.2|13330.2|13342.2|13330.2|13341.8|13329.8|0
1652802090000|2022-05-17 15:41:30|13341.4|13329.4|13341.8|13329.8|13343.1|13331.1|13341.4|13329.4|14
1652802110000|2022-05-17 15:41:50|13339.7|13327.7|13339.7|13327.7|13339.7|13327.7|13339.7|13327.7|2
1652802120000|2022-05-17 15:42:00|13340.5|13328.5|13338.4|13326.4|13340.5|13328.5|13338.4|13326.4|28
1652802130000|2022-05-17 15:42:10|13338.8|13326.8|13333|13321|13338.8|13326.8|13332.6|13320.6|44
1652802140000|2022-05-17 15:42:20|13333.9|13321.9|13330.5|13318.5|13333.9|13321.9|13330.5|13318.5|24
1652802170000|2022-05-17 15:42:50|||||||||1
1652802180000|2022-05-17 15:43:00|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|0
1652802190000|2022-05-17 15:43:10|13331.8|13319.8|13331.4|13319.4|13332.6|13320.6|13331.4|13319.4|7
1652802200000|2022-05-17 15:43:20|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|1
1652802210000|2022-05-17 15:43:30|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|13331.4|13319.4|0
1652802220000|2022-05-17 15:43:40|13331.8|13319.8|13335.5|13323.5|13335.5|13323.5|13331.4|13319.4|11
1652802230000|2022-05-17 15:43:50|||||||||1
1652802250000|2022-05-17 15:44:10|||||||||1
1652802260000|2022-05-17 15:44:20|13338|13326|13334.7|13322.7|13338|13326|13334.7|13322.7|9
1652802270000|2022-05-17 15:44:30|13333.8|13321.8|13335.5|13323.5|13335.5|13323.5|13333.8|13321.8|3
1652802280000|2022-05-17 15:44:40|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|1
1652802290000|2022-05-17 15:44:50|13333|13321|13333.4|13321.4|13333.4|13321.4|13332.2|13320.2|4
1652802300000|2022-05-17 15:45:00|13333.8|13321.8|13334.7|13322.7|13334.7|13322.7|13333.8|13321.8|1
1652802320000|2022-05-17 15:45:20|13336.3|13324.3|13338.8|13326.8|13338.8|13326.8|13336.3|13324.3|3
1652802330000|2022-05-17 15:45:30|||||||||1
1652802340000|2022-05-17 15:45:40|13339.7|13327.7|13340.5|13328.5|13343.4|13331.4|13339.7|13327.7|28
1652802350000|2022-05-17 15:45:50|13341.3|13329.3|13343.8|13331.8|13343.8|13331.8|13341.3|13329.3|4
1652802360000|2022-05-17 15:46:00|13341.7|13329.7|13341.7|13329.7|13342.6|13330.6|13338.8|13326.8|9
1652802370000|2022-05-17 15:46:10|13343.8|13331.8|13342.6|13330.6|13343.8|13331.8|13342.6|13330.6|2
1652802380000|2022-05-17 15:46:20|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|1
1652802420000|2022-05-17 15:47:00|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|2
1652802430000|2022-05-17 15:47:10|13343|13331|13343|13331|13343|13331|13343|13331|1
1652802440000|2022-05-17 15:47:20|13343.4|13331.4|13343|13331|13343.4|13331.4|13343|13331|1
1652802450000|2022-05-17 15:47:30|13346.3|13334.3|13346.7|13334.7|13346.7|13334.7|13345.5|13333.5|5
1652802460000|2022-05-17 15:47:40|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|13348.8|13336.8|4
1652802470000|2022-05-17 15:47:50|13349.2|13337.2|13349.6|13337.6|13350.5|13338.5|13349.2|13337.2|2
1652802510000|2022-05-17 15:48:30|||||||||7
1652802520000|2022-05-17 15:48:40|13348.8|13336.8|13348.4|13336.4|13348.8|13336.8|13348.4|13336.4|1
1652802530000|2022-05-17 15:48:50|13347.1|13335.1|13347.5|13335.5|13347.5|13335.5|13347.1|13335.1|2
1652802550000|2022-05-17 15:49:10|||||||||1
1652802560000|2022-05-17 15:49:20|13347.1|13335.1|13342.1|13330.1|13347.1|13335.1|13342.1|13330.1|11
1652802570000|2022-05-17 15:49:30|13338.4|13326.4|13338.4|13326.4|13340.5|13328.5|13338.4|13326.4|3
1652802580000|2022-05-17 15:49:40|13340.5|13328.5|13337.6|13325.6|13340.5|13328.5|13337.2|13325.2|6
1652802590000|2022-05-17 15:49:50|13337.2|13325.2|13337.6|13325.6|13337.6|13325.6|13337.2|13325.2|0
1652802600000|2022-05-17 15:50:00|13335.9|13323.9|13335.5|13323.5|13335.9|13323.9|13335.5|13323.5|2
1652802610000|2022-05-17 15:50:10|13334.3|13322.3|13332.2|13320.2|13334.7|13322.7|13331.7|13319.7|4
1652802620000|2022-05-17 15:50:20|13331.3|13319.3|13330.5|13318.5|13331.3|13319.3|13330.5|13318.5|4
1652802630000|2022-05-17 15:50:30|||||||||3
1652802640000|2022-05-17 15:50:40|||||||||1
1652802660000|2022-05-17 15:51:00|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|13330.1|13318.1|4
1652802670000|2022-05-17 15:51:10|13331|13319|13331.4|13319.4|13331.4|13319.4|13331|13319|4
1652802680000|2022-05-17 15:51:20|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|2
1652802690000|2022-05-17 15:51:30|13337.6|13325.6|13333.9|13321.9|13337.6|13325.6|13333.9|13321.9|14
1652802700000|2022-05-17 15:51:40|13334.7|13322.7|13332.2|13320.2|13334.7|13322.7|13332.2|13320.2|0
1652802710000|2022-05-17 15:51:50|13334.7|13322.7|13334.3|13322.3|13334.7|13322.7|13333.5|13321.5|3
1652802720000|2022-05-17 15:52:00|13334.7|13322.7|13335.6|13323.6|13335.6|13323.6|13334.7|13322.7|3
1652802730000|2022-05-17 15:52:10|13334.7|13322.7|13336.8|13324.8|13336.8|13324.8|13334.7|13322.7|1
1652802740000|2022-05-17 15:52:20|13336|13324|13336|13324|13336|13324|13336|13324|3
1652802750000|2022-05-17 15:52:30|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|0
1652802760000|2022-05-17 15:52:40|||||||||6
1652802770000|2022-05-17 15:52:50|13337.2|13325.2|13338.5|13326.5|13338.5|13326.5|13337.2|13325.2|2
1652802780000|2022-05-17 15:53:00|13339.7|13327.7|13339.7|13327.7|13339.7|13327.7|13339.7|13327.7|1
1652802790000|2022-05-17 15:53:10|13338.5|13326.5|13339.3|13327.3|13339.3|13327.3|13338.5|13326.5|0
1652802800000|2022-05-17 15:53:20|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|0
1652802810000|2022-05-17 15:53:30|13339.3|13327.3|13341|13329|13341|13329|13339.3|13327.3|1
1652802830000|2022-05-17 15:53:50|13340.1|13328.1|13338.9|13326.9|13340.1|13328.1|13338.9|13326.9|0
1652802840000|2022-05-17 15:54:00|13339.7|13327.7|13339.7|13327.7|13339.7|13327.7|13339.7|13327.7|1
1652802850000|2022-05-17 15:54:10|13340.1|13328.1|13338.9|13326.9|13340.1|13328.1|13338.9|13326.9|0
1652802860000|2022-05-17 15:54:20|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|0
1652802870000|2022-05-17 15:54:30|13340.5|13328.5|13341.8|13329.8|13343|13331|13340.5|13328.5|2
1652802880000|2022-05-17 15:54:40|13341.4|13329.4|13340.5|13328.5|13342.2|13330.2|13340.5|13328.5|3
1652802890000|2022-05-17 15:54:50|13341.8|13329.8|13341.8|13329.8|13341.8|13329.8|13341.8|13329.8|2
1652802910000|2022-05-17 15:55:10|13340.5|13328.5|13341.8|13329.8|13341.8|13329.8|13340.5|13328.5|6
1652802930000|2022-05-17 15:55:30|13342.6|13330.6|13343|13331|13344.3|13332.3|13342.6|13330.6|4
1652802950000|2022-05-17 15:55:50|13341.8|13329.8|13341.8|13329.8|13343|13331|13341.8|13329.8|2
1652802960000|2022-05-17 15:56:00|||||||||2
1652802970000|2022-05-17 15:56:10|||||||||2
1652802980000|2022-05-17 15:56:20|13343|13331|13343|13331|13343|13331|13343|13331|10
1652802990000|2022-05-17 15:56:30|||||||||1
1652803000000|2022-05-17 15:56:40|13341.8|13329.8|13342.2|13330.2|13343|13331|13341.8|13329.8|1
1652803010000|2022-05-17 15:56:50|13341.8|13329.8|13341.8|13329.8|13341.8|13329.8|13341.8|13329.8|0
1652803060000|2022-05-17 15:57:40|||||||||1
1652803070000|2022-05-17 15:57:50|13343|13331|13343|13331|13343|13331|13343|13331|3
1652803080000|2022-05-17 15:58:00|13342.2|13330.2|13343.8|13331.8|13343.8|13331.8|13342.2|13330.2|10
1652803090000|2022-05-17 15:58:10|13342.2|13330.2|13343.4|13331.4|13343.4|13331.4|13342.2|13330.2|2
1652803110000|2022-05-17 15:58:30|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|4
1652803130000|2022-05-17 15:58:50|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|4
1652803140000|2022-05-17 15:59:00|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|1
1652803150000|2022-05-17 15:59:10|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.1|13333.1|1
1652803160000|2022-05-17 15:59:20|13349.3|13337.3|13355.1|13343.1|13355.1|13343.1|13349.3|13337.3|43
1652803170000|2022-05-17 15:59:30|13354.7|13342.7|13355.1|13343.1|13355.1|13343.1|13354.7|13342.7|2
1652803180000|2022-05-17 15:59:40|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|4
1652803190000|2022-05-17 15:59:50|13357.6|13345.6|13358|13346|13358|13346|13357.2|13345.2|0
1652803200000|2022-05-17 16:00:00|13360.6|13348.6|13363.4|13351.4|13365.1|13353.1|13360.6|13348.6|4
1652803210000|2022-05-17 16:00:10|13363|13351|13360.5|13348.5|13363|13351|13359.3|13347.3|3
1652803230000|2022-05-17 16:00:30|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|0
1652803240000|2022-05-17 16:00:40|13359.3|13347.3|13360.1|13348.1|13361.8|13349.8|13358.9|13346.9|3
1652803250000|2022-05-17 16:00:50|13359.7|13347.7|13360.1|13348.1|13360.1|13348.1|13359.7|13347.7|0
1652803260000|2022-05-17 16:01:00|13359.3|13347.3|13354.3|13342.3|13359.3|13347.3|13354.3|13342.3|4
1652803270000|2022-05-17 16:01:10|13355.1|13343.1|13355.5|13343.5|13355.5|13343.5|13355.1|13343.1|1
1652803280000|2022-05-17 16:01:20|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|1
1652803290000|2022-05-17 16:01:30|13358|13346|13358|13346|13358|13346|13358|13346|0
1652803310000|2022-05-17 16:01:50|13356.8|13344.8|13356.8|13344.8|13356.8|13344.8|13356.8|13344.8|0
1652803340000|2022-05-17 16:02:20|||||||||1
1652803350000|2022-05-17 16:02:30|13359.7|13347.7|13361.4|13349.4|13361.4|13349.4|13359.7|13347.7|8
1652803360000|2022-05-17 16:02:40|13358.9|13346.9|13359.3|13347.3|13361|13349|13358.9|13346.9|3
1652803380000|2022-05-17 16:03:00|||||||||3
1652803390000|2022-05-17 16:03:10|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|1
1652803400000|2022-05-17 16:03:20|13359.7|13347.7|13358.9|13346.9|13359.7|13347.7|13358.9|13346.9|0
1652803430000|2022-05-17 16:03:50|13361|13349|13361.4|13349.4|13361.4|13349.4|13361|13349|2
1652803460000|2022-05-17 16:04:20|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|0
1652803470000|2022-05-17 16:04:30|13358|13346|13358|13346|13358|13346|13358|13346|0
1652803490000|2022-05-17 16:04:50|13357.6|13345.6|13357.6|13345.6|13357.6|13345.6|13357.6|13345.6|0
1652803500000|2022-05-17 16:05:00|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|1
1652803510000|2022-05-17 16:05:10|13356.4|13344.4|13353.9|13341.9|13356.4|13344.4|13353.9|13341.9|10
1652803520000|2022-05-17 16:05:20|||||||||1
1652803530000|2022-05-17 16:05:30|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13350.5|13338.5|0
1652803540000|2022-05-17 16:05:40|||||||||1
1652803550000|2022-05-17 16:05:50|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|0
1652803560000|2022-05-17 16:06:00|13346.8|13334.8|13346.4|13334.4|13346.8|13334.8|13346.4|13334.4|1
1652803570000|2022-05-17 16:06:10|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|0
1652803580000|2022-05-17 16:06:20|13345.1|13333.1|13346.4|13334.4|13346.4|13334.4|13344.7|13332.7|3
1652803590000|2022-05-17 16:06:30|13346.8|13334.8|13348.9|13336.9|13351|13339|13346.8|13334.8|5
1652803610000|2022-05-17 16:06:50|||||||||1
1652803620000|2022-05-17 16:07:00|13351.4|13339.4|13349.3|13337.3|13351.4|13339.4|13349.3|13337.3|0
1652803640000|2022-05-17 16:07:20|13348.9|13336.9|13349.3|13337.3|13349.3|13337.3|13348.9|13336.9|0
1652803650000|2022-05-17 16:07:30|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|13348.9|13336.9|0
1652803660000|2022-05-17 16:07:40|13349.3|13337.3|13348.9|13336.9|13349.3|13337.3|13348.9|13336.9|0
1652803670000|2022-05-17 16:07:50|||||||||1
1652803680000|2022-05-17 16:08:00|||||||||2
1652803700000|2022-05-17 16:08:20|13347.2|13335.2|13345.5|13333.5|13347.2|13335.2|13345.5|13333.5|3
1652803710000|2022-05-17 16:08:30|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|1
1652803720000|2022-05-17 16:08:40|13346.4|13334.4|13346.8|13334.8|13347.6|13335.6|13346.4|13334.4|23
1652803730000|2022-05-17 16:08:50|13346.4|13334.4|13346.8|13334.8|13346.8|13334.8|13346.4|13334.4|0
1652803740000|2022-05-17 16:09:00|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|0
1652803750000|2022-05-17 16:09:10|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|0
1652803760000|2022-05-17 16:09:20|13345.1|13333.1|13346.8|13334.8|13346.8|13334.8|13345.1|13333.1|12
1652803780000|2022-05-17 16:09:40|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|0
1652803800000|2022-05-17 16:10:00|13348|13336|13347.2|13335.2|13348|13336|13347.2|13335.2|3
1652803810000|2022-05-17 16:10:10|13345.9|13333.9|13345.1|13333.1|13345.9|13333.9|13343.8|13331.8|8
1652803820000|2022-05-17 16:10:20|13344.7|13332.7|13343.4|13331.4|13344.7|13332.7|13343.4|13331.4|4
1652803830000|2022-05-17 16:10:30|13342.6|13330.6|13342.2|13330.2|13342.6|13330.6|13342.2|13330.2|0
1652803840000|2022-05-17 16:10:40|13343|13331|13342.2|13330.2|13343|13331|13342.2|13330.2|1
1652803850000|2022-05-17 16:10:50|13339.7|13327.7|13343|13331|13343|13331|13339.7|13327.7|6
1652803860000|2022-05-17 16:11:00|13344.7|13332.7|13344.3|13332.3|13344.7|13332.7|13344.3|13332.3|6
1652803880000|2022-05-17 16:11:20|13343.4|13331.4|13342.6|13330.6|13343.5|13331.5|13342.6|13330.6|0
1652803890000|2022-05-17 16:11:30|13346.1|13334.1|13354|13342|13354|13342|13346.1|13334.1|38
1652803900000|2022-05-17 16:11:40|13353.6|13341.6|13350.2|13338.2|13354|13342|13350.2|13338.2|3
1652803910000|2022-05-17 16:11:50|13349|13337|13348.6|13336.6|13349.8|13337.8|13347.7|13335.7|0
1652803920000|2022-05-17 16:12:00|13347.3|13335.3|13346.9|13334.9|13347.7|13335.7|13346.9|13334.9|0
1652803930000|2022-05-17 16:12:10|13347.3|13335.3|13345.6|13333.6|13347.3|13335.3|13345.2|13333.2|2
1652803940000|2022-05-17 16:12:20|13346.1|13334.1|13346.9|13334.9|13347.7|13335.7|13346.1|13334.1|5
1652803950000|2022-05-17 16:12:30|13347.3|13335.3|13344.8|13332.8|13347.3|13335.3|13344.8|13332.8|0
1652803970000|2022-05-17 16:12:50|13346.1|13334.1|13345.2|13333.2|13346.1|13334.1|13345.2|13333.2|0
1652803980000|2022-05-17 16:13:00|13346.1|13334.1|13344.8|13332.8|13346.5|13334.5|13344.8|13332.8|1
1652804000000|2022-05-17 16:13:20|13345.2|13333.2|13345.2|13333.2|13346.1|13334.1|13345.2|13333.2|0
1652804010000|2022-05-17 16:13:30|13346.1|13334.1|13344.8|13332.8|13346.1|13334.1|13344.8|13332.8|1
1652804020000|2022-05-17 16:13:40|13345.2|13333.2|13345.2|13333.2|13346.1|13334.1|13345.2|13333.2|4
1652804030000|2022-05-17 16:13:50|13345.7|13333.7|13345.2|13333.2|13345.7|13333.7|13344.8|13332.8|1
1652804040000|2022-05-17 16:14:00|13346.1|13334.1|13346.5|13334.5|13346.5|13334.5|13345.2|13333.2|0
1652804050000|2022-05-17 16:14:10|13345.7|13333.7|13344.8|13332.8|13345.7|13333.7|13344.8|13332.8|5
1652804060000|2022-05-17 16:14:20|13342.7|13330.7|13334.8|13322.8|13342.7|13330.7|13334.8|13322.8|10
1652804070000|2022-05-17 16:14:30|13333.6|13321.6|13332.8|13320.8|13333.6|13321.6|13332.4|13320.4|3
1652804080000|2022-05-17 16:14:40|13332.4|13320.4|13329|13317|13332.4|13320.4|13329|13317|2
1652804090000|2022-05-17 16:14:50|13330.7|13318.7|13330.3|13318.3|13330.7|13318.7|13329|13317|1
1652804100000|2022-05-17 16:15:00|13330.7|13318.7|13337.4|13325.4|13337.8|13325.8|13330.7|13318.7|3
1652804110000|2022-05-17 16:15:10|13338.2|13326.2|13339.5|13327.5|13341.1|13329.1|13338.2|13326.2|8
1652804120000|2022-05-17 16:15:20|13338.2|13326.2|13339.5|13327.5|13339.5|13327.5|13338.2|13326.2|5
1652804140000|2022-05-17 16:15:40|13339.1|13327.1|13339.1|13327.1|13339.1|13327.1|13339.1|13327.1|0
1652804150000|2022-05-17 16:15:50|13339.5|13327.5|13339.5|13327.5|13340.8|13328.8|13339.5|13327.5|6
1652804160000|2022-05-17 16:16:00|13337.9|13325.9|13334.5|13322.5|13337.9|13325.9|13334.5|13322.5|18
1652804170000|2022-05-17 16:16:10|13333.7|13321.7|13333.3|13321.3|13334.9|13322.9|13333.3|13321.3|3
1652804180000|2022-05-17 16:16:20|13333.7|13321.7|13337|13325|13337|13325|13333.7|13321.7|6
1652804190000|2022-05-17 16:16:30|13338.3|13326.3|13338.3|13326.3|13338.7|13326.7|13338.3|13326.3|0
1652804200000|2022-05-17 16:16:40|13343.3|13331.3|13344.9|13332.9|13344.9|13332.9|13343.3|13331.3|9
1652804210000|2022-05-17 16:16:50|13344.1|13332.1|13344.5|13332.5|13344.5|13332.5|13343.7|13331.7|2
1652804220000|2022-05-17 16:17:00|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13343.7|13331.7|8
1652804230000|2022-05-17 16:17:10|13344.5|13332.5|13343.7|13331.7|13344.5|13332.5|13343.7|13331.7|1
1652804240000|2022-05-17 16:17:20|13343.3|13331.3|13339.5|13327.5|13343.3|13331.3|13339.5|13327.5|5
1652804250000|2022-05-17 16:17:30|13338.7|13326.7|13338.3|13326.3|13338.7|13326.7|13338.3|13326.3|0
1652804260000|2022-05-17 16:17:40|13335.8|13323.8|13337|13325|13337|13325|13335.8|13323.8|3
1652804270000|2022-05-17 16:17:50|13336.2|13324.2|13335.8|13323.8|13336.2|13324.2|13335.8|13323.8|4
1652804280000|2022-05-17 16:18:00|13334.1|13322.1|13333.3|13321.3|13334.1|13322.1|13331.6|13319.6|28
1652804290000|2022-05-17 16:18:10|13333.7|13321.7|13331.6|13319.6|13333.7|13321.7|13331.6|13319.6|5
1652804310000|2022-05-17 16:18:30|13332.4|13320.4|13331.6|13319.6|13333.3|13321.3|13331.6|13319.6|4
1652804320000|2022-05-17 16:18:40|||||||||8
1652804330000|2022-05-17 16:18:50|13333.3|13321.3|13328.6|13316.6|13336.6|13324.6|13328.6|13316.6|22
1652804340000|2022-05-17 16:19:00|13329.5|13317.5|13329.5|13317.5|13330.3|13318.3|13329.1|13317.1|3
1652804350000|2022-05-17 16:19:10|13329.1|13317.1|13330.3|13318.3|13330.3|13318.3|13329.1|13317.1|7
1652804360000|2022-05-17 16:19:20|13328.2|13316.2|13329.1|13317.1|13329.5|13317.5|13328.2|13316.2|5
1652804380000|2022-05-17 16:19:40|13329.5|13317.5|13327.8|13315.8|13329.5|13317.5|13327.8|13315.8|3
1652804390000|2022-05-17 16:19:50|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|0
1652804400000|2022-05-17 16:20:00|13327.8|13315.8|13325.7|13313.7|13327.8|13315.8|13325.7|13313.7|14
1652804410000|2022-05-17 16:20:10|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|0
1652804420000|2022-05-17 16:20:20|13328.2|13316.2|13327.8|13315.8|13328.2|13316.2|13327.8|13315.8|3
1652804430000|2022-05-17 16:20:30|13327.4|13315.4|13327.8|13315.8|13327.8|13315.8|13327.4|13315.4|0
1652804440000|2022-05-17 16:20:40|13333.3|13321.3|13334.1|13322.1|13334.5|13322.5|13333.3|13321.3|38
1652804450000|2022-05-17 16:20:50|13332.4|13320.4|13329.5|13317.5|13332.4|13320.4|13329.5|13317.5|0
1652804460000|2022-05-17 16:21:00|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|0
1652804470000|2022-05-17 16:21:10|13330.8|13318.8|13331.2|13319.2|13331.2|13319.2|13330.8|13318.8|0
1652804480000|2022-05-17 16:21:20|13329.9|13317.9|13327.4|13315.4|13329.9|13317.9|13327.4|13315.4|1
1652804490000|2022-05-17 16:21:30|13328.3|13316.3|13325.8|13313.8|13328.3|13316.3|13325.4|13313.4|3
1652804510000|2022-05-17 16:21:50|13325.4|13313.4|13324.1|13312.1|13325.4|13313.4|13324.1|13312.1|1
1652804520000|2022-05-17 16:22:00|||||||||1
1652804530000|2022-05-17 16:22:10|||||||||1
1652804540000|2022-05-17 16:22:20|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|13323.3|13311.3|1
1652804560000|2022-05-17 16:22:40|||||||||1
1652804570000|2022-05-17 16:22:50|13324.1|13312.1|13325.3|13313.3|13326.2|13314.2|13324.1|13312.1|4
1652804580000|2022-05-17 16:23:00|13326.2|13314.2|13324.1|13312.1|13326.2|13314.2|13324.1|13312.1|6
1652804590000|2022-05-17 16:23:10|13324.9|13312.9|13323.7|13311.7|13324.9|13312.9|13322.4|13310.4|8
1652804600000|2022-05-17 16:23:20|13324.1|13312.1|13325.8|13313.8|13325.8|13313.8|13324.1|13312.1|1
1652804610000|2022-05-17 16:23:30|13328.3|13316.3|13327.4|13315.4|13328.3|13316.3|13327.4|13315.4|2
1652804620000|2022-05-17 16:23:40|13327|13315|13327|13315|13327|13315|13327|13315|0
1652804630000|2022-05-17 16:23:50|13326.2|13314.2|13326.2|13314.2|13327|13315|13326.2|13314.2|0
1652804640000|2022-05-17 16:24:00|13326.6|13314.6|13326.2|13314.2|13326.6|13314.6|13326.2|13314.2|6
1652804650000|2022-05-17 16:24:10|13326.6|13314.6|13322.4|13310.4|13326.6|13314.6|13322.4|13310.4|22
1652804660000|2022-05-17 16:24:20|13327|13315|13322.8|13310.8|13327|13315|13322.8|13310.8|20
1652804670000|2022-05-17 16:24:30|13322.4|13310.4|13317.8|13305.8|13322.4|13310.4|13317.8|13305.8|24
1652804680000|2022-05-17 16:24:40|13318.7|13306.7|13317.8|13305.8|13318.7|13306.7|13316.6|13304.6|0
1652804690000|2022-05-17 16:24:50|13317.4|13305.4|13317.8|13305.8|13317.8|13305.8|13317.4|13305.4|1
1652804700000|2022-05-17 16:25:00|13316.6|13304.6|13317|13305|13317.8|13305.8|13316.6|13304.6|15
1652804710000|2022-05-17 16:25:10|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|0
1652804720000|2022-05-17 16:25:20|13318.7|13306.7|13318.7|13306.7|13319.1|13307.1|13318.7|13306.7|22
1652804730000|2022-05-17 16:25:30|13319.9|13307.9|13318.3|13306.3|13319.9|13307.9|13318.3|13306.3|6
1652804740000|2022-05-17 16:25:40|13315.8|13303.8|13315.4|13303.4|13315.8|13303.8|13315.4|13303.4|13
1652804750000|2022-05-17 16:25:50|13313.3|13301.3|13315.8|13303.8|13315.8|13303.8|13313.3|13301.3|25
1652804760000|2022-05-17 16:26:00|13316.6|13304.6|13315.4|13303.4|13316.6|13304.6|13315.4|13303.4|4
1652804770000|2022-05-17 16:26:10|13314.1|13302.1|13314.1|13302.1|13314.5|13302.5|13314.1|13302.1|3
1652804780000|2022-05-17 16:26:20|13313.3|13301.3|13310.4|13298.4|13313.3|13301.3|13310.4|13298.4|15
1652804790000|2022-05-17 16:26:30|13310.8|13298.8|13311.6|13299.6|13312|13300|13310.4|13298.4|7
1652804800000|2022-05-17 16:26:40|13312.5|13300.5|13312.5|13300.5|13312.5|13300.5|13311.6|13299.6|0
1652804810000|2022-05-17 16:26:50|13312.9|13300.9|13313.3|13301.3|13313.3|13301.3|13312.9|13300.9|0
1652804820000|2022-05-17 16:27:00|13312.9|13300.9|13314.5|13302.5|13314.5|13302.5|13312.9|13300.9|2
1652804830000|2022-05-17 16:27:10|13313.7|13301.7|13314.5|13302.5|13314.5|13302.5|13313.7|13301.7|0
1652804840000|2022-05-17 16:27:20|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|0
1652804850000|2022-05-17 16:27:30|13315.8|13303.8|13314.5|13302.5|13315.8|13303.8|13314.5|13302.5|4
1652804870000|2022-05-17 16:27:50|13310.8|13298.8|13310.8|13298.8|13310.8|13298.8|13310.8|13298.8|4
1652804880000|2022-05-17 16:28:00|||||||||2
1652804900000|2022-05-17 16:28:20|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|13313.3|13301.3|2
1652804910000|2022-05-17 16:28:30|13312.9|13300.9|13314.1|13302.1|13314.1|13302.1|13312.9|13300.9|6
1652804920000|2022-05-17 16:28:40|13313.3|13301.3|13319.2|13307.2|13319.6|13307.6|13313.3|13301.3|19
1652804930000|2022-05-17 16:28:50|13320.8|13308.8|13320.4|13308.4|13320.8|13308.8|13320.4|13308.4|6
1652804950000|2022-05-17 16:29:10|13319.6|13307.6|13318.7|13306.7|13319.6|13307.6|13318.3|13306.3|8
1652804970000|2022-05-17 16:29:30|13319.1|13307.1|13320|13308|13320|13308|13319.1|13307.1|0
1652804980000|2022-05-17 16:29:40|13322.5|13310.5|13317.9|13305.9|13322.5|13310.5|13317.9|13305.9|7
1652804990000|2022-05-17 16:29:50|||||||||7
1652805000000|2022-05-17 16:30:00|||||||||4
1652805010000|2022-05-17 16:30:10|13318.3|13306.3|13317.9|13305.9|13318.3|13306.3|13317.9|13305.9|2
1652805030000|2022-05-17 16:30:30|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|4
1652805040000|2022-05-17 16:30:40|13317.9|13305.9|13317.5|13305.5|13317.9|13305.9|13317.5|13305.5|2
1652805050000|2022-05-17 16:30:50|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|4
1652805060000|2022-05-17 16:31:00|13321.6|13309.6|13322.5|13310.5|13322.5|13310.5|13321.6|13309.6|31
1652805070000|2022-05-17 16:31:10|13325.8|13313.8|13322|13310|13326.2|13314.2|13322|13310|11
1652805080000|2022-05-17 16:31:20|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|1
1652805090000|2022-05-17 16:31:30|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|1
1652805100000|2022-05-17 16:31:40|13321.6|13309.6|13321.2|13309.2|13321.6|13309.6|13320.8|13308.8|2
1652805110000|2022-05-17 16:31:50|13320.4|13308.4|13320|13308|13320.4|13308.4|13319.1|13307.1|0
1652805120000|2022-05-17 16:32:00|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|1
1652805130000|2022-05-17 16:32:10|||||||||1
1652805140000|2022-05-17 16:32:20|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|0
1652805150000|2022-05-17 16:32:30|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|13321.2|13309.2|0
1652805190000|2022-05-17 16:33:10|13322.5|13310.5|13321.6|13309.6|13322.5|13310.5|13321.6|13309.6|0
1652805210000|2022-05-17 16:33:30|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|13322.5|13310.5|0
1652805220000|2022-05-17 16:33:40|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|13323.7|13311.7|2
1652805230000|2022-05-17 16:33:50|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|0
1652805240000|2022-05-17 16:34:00|13326.2|13314.2|13324.1|13312.1|13326.2|13314.2|13322.9|13310.9|2
1652805250000|2022-05-17 16:34:10|13325|13313|13325|13313|13325|13313|13325|13313|0
1652805290000|2022-05-17 16:34:50|13326.2|13314.2|13325.8|13313.8|13326.2|13314.2|13325|13313|4
1652805310000|2022-05-17 16:35:10|13326.2|13314.2|13326.6|13314.6|13327.5|13315.5|13325.8|13313.8|1
1652805320000|2022-05-17 16:35:20|13325.8|13313.8|13326.6|13314.6|13326.6|13314.6|13325.8|13313.8|1
1652805340000|2022-05-17 16:35:40|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|2
1652805360000|2022-05-17 16:36:00|13335.3|13323.3|13338.7|13326.7|13339.2|13327.2|13334.9|13322.9|12
1652805370000|2022-05-17 16:36:10|13337.9|13325.9|13330.4|13318.4|13338.7|13326.7|13330.4|13318.4|12
1652805380000|2022-05-17 16:36:20|13329.1|13317.1|13332.5|13320.5|13332.9|13320.9|13329.1|13317.1|2
1652805420000|2022-05-17 16:37:00|13332.9|13320.9|13332.9|13320.9|13334.5|13322.5|13332.9|13320.9|1
1652805440000|2022-05-17 16:37:20|13335|13323|13335|13323|13336.2|13324.2|13335|13323|3
1652805450000|2022-05-17 16:37:30|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|13334.2|13322.2|1
1652805460000|2022-05-17 16:37:40|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|0
1652805500000|2022-05-17 16:38:20|13335.8|13323.8|13336.7|13324.7|13336.7|13324.7|13335.8|13323.8|4
1652805510000|2022-05-17 16:38:30|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|9
1652805520000|2022-05-17 16:38:40|13334.6|13322.6|13335.4|13323.4|13335.4|13323.4|13334.6|13322.6|1
1652805530000|2022-05-17 16:38:50|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|0
1652805540000|2022-05-17 16:39:00|13336.7|13324.7|13341.7|13329.7|13341.7|13329.7|13336.7|13324.7|6
1652805560000|2022-05-17 16:39:20|13342.1|13330.1|13341.7|13329.7|13342.1|13330.1|13341.7|13329.7|0
1652805580000|2022-05-17 16:39:40|13339.2|13327.2|13339.2|13327.2|13340.4|13328.4|13338.3|13326.3|2
1652805590000|2022-05-17 16:39:50|13338.3|13326.3|13338.3|13326.3|13338.3|13326.3|13338.3|13326.3|0
1652805600000|2022-05-17 16:40:00|13341.7|13329.7|13341.7|13329.7|13342.1|13330.1|13341.7|13329.7|2
1652805610000|2022-05-17 16:40:10|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|3
1652805620000|2022-05-17 16:40:20|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|13340.8|13328.8|0
1652805630000|2022-05-17 16:40:30|13340.4|13328.4|13338.3|13326.3|13340.4|13328.4|13336.2|13324.2|16
1652805640000|2022-05-17 16:40:40|13340.8|13328.8|13338.7|13326.7|13340.8|13328.8|13338.3|13326.3|16
1652805670000|2022-05-17 16:41:10|13339.1|13327.1|13340|13328|13340|13328|13339.1|13327.1|0
1652805700000|2022-05-17 16:41:40|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|13338.7|13326.7|0
1652805710000|2022-05-17 16:41:50|13338.3|13326.3|13338.3|13326.3|13338.3|13326.3|13336.6|13324.6|2
1652805720000|2022-05-17 16:42:00|13337.5|13325.5|13338.7|13326.7|13338.7|13326.7|13337.5|13325.5|0
1652805730000|2022-05-17 16:42:10|13340|13328|13340|13328|13340|13328|13340|13328|1
1652805740000|2022-05-17 16:42:20|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|1
1652805750000|2022-05-17 16:42:30|||||||||2
1652805760000|2022-05-17 16:42:40|13344.1|13332.1|13345.8|13333.8|13345.8|13333.8|13344.1|13332.1|6
1652805770000|2022-05-17 16:42:50|13346.2|13334.2|13347.9|13335.9|13347.9|13335.9|13346.2|13334.2|2
1652805780000|2022-05-17 16:43:00|13350.8|13338.8|13349.1|13337.1|13352|13340|13349.1|13337.1|14
1652805790000|2022-05-17 16:43:10|13348.3|13336.3|13348.3|13336.3|13348.3|13336.3|13348.3|13336.3|0
1652805800000|2022-05-17 16:43:20|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|1
1652805810000|2022-05-17 16:43:30|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|7
1652805820000|2022-05-17 16:43:40|13351.2|13339.2|13352.5|13340.5|13354.6|13342.6|13351.2|13339.2|4
1652805830000|2022-05-17 16:43:50|13352.1|13340.1|13353.3|13341.3|13353.3|13341.3|13352.1|13340.1|2
1652805840000|2022-05-17 16:44:00|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1652805860000|2022-05-17 16:44:20|13353.3|13341.3|13353.3|13341.3|13354.6|13342.6|13353.3|13341.3|2
1652805870000|2022-05-17 16:44:30|13354.2|13342.2|13352.1|13340.1|13354.6|13342.6|13352.1|13340.1|1
1652805880000|2022-05-17 16:44:40|13352.9|13340.9|13352.1|13340.1|13358.8|13346.8|13352.1|13340.1|97
1652805890000|2022-05-17 16:44:50|||||||||8
1652805900000|2022-05-17 16:45:00|13353.4|13341.4|13352.1|13340.1|13353.4|13341.4|13351.3|13339.3|1
1652805910000|2022-05-17 16:45:10|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|2
1652805920000|2022-05-17 16:45:20|13352.1|13340.1|13351.8|13339.8|13352.1|13340.1|13351.8|13339.8|0
1652805930000|2022-05-17 16:45:30|13350.1|13338.1|13350.1|13338.1|13350.1|13338.1|13350.1|13338.1|1
1652805940000|2022-05-17 16:45:40|13350.5|13338.5|13351.4|13339.4|13351.8|13339.8|13350.5|13338.5|2
1652805950000|2022-05-17 16:45:50|13350.5|13338.5|13350.1|13338.1|13350.5|13338.5|13350.1|13338.1|0
1652805960000|2022-05-17 16:46:00|13351|13339|13351|13339|13351|13339|13351|13339|4
1652805970000|2022-05-17 16:46:10|13352.6|13340.6|13351|13339|13352.6|13340.6|13351|13339|3
1652805980000|2022-05-17 16:46:20|13352.2|13340.2|13353.1|13341.1|13353.1|13341.1|13352.2|13340.2|0
1652806000000|2022-05-17 16:46:40|13353.5|13341.5|13356|13344|13356|13344|13353.5|13341.5|1
1652806010000|2022-05-17 16:46:50|13355.1|13343.1|13355.1|13343.1|13356|13344|13355.1|13343.1|1
1652806060000|2022-05-17 16:47:40|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|1
1652806070000|2022-05-17 16:47:50|13354.7|13342.7|13355.1|13343.1|13355.1|13343.1|13354.7|13342.7|0
1652806100000|2022-05-17 16:48:20|13353.9|13341.9|13354.3|13342.3|13354.3|13342.3|13353.9|13341.9|3
1652806110000|2022-05-17 16:48:30|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|0
1652806120000|2022-05-17 16:48:40|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|13354.3|13342.3|0
1652806130000|2022-05-17 16:48:50|13360.9|13348.9|13361.7|13349.7|13363.8|13351.8|13360.9|13348.9|6
1652806140000|2022-05-17 16:49:00|13361.3|13349.3|13355.4|13343.4|13362.9|13350.9|13355.4|13343.4|9
1652806170000|2022-05-17 16:49:30|13355|13343|13355.4|13343.4|13355.4|13343.4|13355|13343|0
1652806180000|2022-05-17 16:49:40|13355|13343|13355|13343|13355|13343|13355|13343|0
1652806200000|2022-05-17 16:50:00|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|0
1652806210000|2022-05-17 16:50:10|13355|13343|13355.4|13343.4|13355.4|13343.4|13355|13343|0
1652806230000|2022-05-17 16:50:30|13355|13343|13355.4|13343.4|13357.9|13345.9|13354.7|13342.7|1
1652806250000|2022-05-17 16:50:50|13355|13343|13355.4|13343.4|13356.3|13344.3|13355|13343|3
1652806260000|2022-05-17 16:51:00|13356.3|13344.3|13356.3|13344.3|13357.5|13345.5|13354.6|13342.6|2
1652806290000|2022-05-17 16:51:30|||||||||1
1652806300000|2022-05-17 16:51:40|13356.7|13344.7|13357.1|13345.1|13357.9|13345.9|13356.7|13344.7|2
1652806310000|2022-05-17 16:51:50|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|1
1652806350000|2022-05-17 16:52:30|||||||||1
1652806370000|2022-05-17 16:52:50|||||||||1
1652806400000|2022-05-17 16:53:20|13352.9|13340.9|13353.7|13341.7|13353.7|13341.7|13352.1|13340.1|13
1652806410000|2022-05-17 16:53:30|13354.6|13342.6|13353.3|13341.3|13354.6|13342.6|13353.3|13341.3|0
1652806440000|2022-05-17 16:54:00|13354.2|13342.2|13353.3|13341.3|13354.2|13342.2|13353.3|13341.3|0
1652806450000|2022-05-17 16:54:10|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1652806460000|2022-05-17 16:54:20|13354.6|13342.6|13357.5|13345.5|13357.5|13345.5|13354.6|13342.6|0
1652806470000|2022-05-17 16:54:30|||||||||1
1652806500000|2022-05-17 16:55:00|||||||||2
1652806510000|2022-05-17 16:55:10|13358.7|13346.7|13357.9|13345.9|13358.7|13346.7|13357.9|13345.9|4
1652806520000|2022-05-17 16:55:20|13359.6|13347.6|13357.5|13345.5|13360|13348|13357.5|13345.5|1
1652806560000|2022-05-17 16:56:00|13356.2|13344.2|13355|13343|13356.2|13344.2|13355|13343|2
1652806570000|2022-05-17 16:56:10|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|1
1652806580000|2022-05-17 16:56:20|13352.5|13340.5|13352.9|13340.9|13353.7|13341.7|13350.8|13338.8|4
1652806590000|2022-05-17 16:56:30|13352.1|13340.1|13352.9|13340.9|13352.9|13340.9|13352.1|13340.1|0
1652806600000|2022-05-17 16:56:40|13353.3|13341.3|13353.7|13341.7|13353.7|13341.7|13353.3|13341.3|0
1652806620000|2022-05-17 16:57:00|13353.3|13341.3|13353.7|13341.7|13353.7|13341.7|13353.3|13341.3|0
1652806630000|2022-05-17 16:57:10|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|0
1652806640000|2022-05-17 16:57:20|13355.4|13343.4|13354.6|13342.6|13355.4|13343.4|13354.6|13342.6|1
1652806650000|2022-05-17 16:57:30|13353.7|13341.7|13353.3|13341.3|13353.7|13341.7|13353.3|13341.3|1
1652806660000|2022-05-17 16:57:40|||||||||1
1652806670000|2022-05-17 16:57:50|13352.5|13340.5|13353.3|13341.3|13353.3|13341.3|13352.5|13340.5|0
1652806680000|2022-05-17 16:58:00|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.3|13341.3|1
1652806690000|2022-05-17 16:58:10|13353.3|13341.3|13352.5|13340.5|13353.3|13341.3|13352.5|13340.5|1
1652806700000|2022-05-17 16:58:20|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.3|13341.3|3
1652806710000|2022-05-17 16:58:30|13354.6|13342.6|13355.8|13343.8|13355.8|13343.8|13354.6|13342.6|7
1652806720000|2022-05-17 16:58:40|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13352.9|13340.9|16
1652806730000|2022-05-17 16:58:50|13353.3|13341.3|13348.7|13336.7|13353.3|13341.3|13348.7|13336.7|8
1652806740000|2022-05-17 16:59:00|||||||||2
1652806760000|2022-05-17 16:59:20|13348.3|13336.3|13347.4|13335.4|13348.7|13336.7|13347.4|13335.4|27
1652806770000|2022-05-17 16:59:30|13347.8|13335.8|13347.8|13335.8|13348.2|13336.2|13346.6|13334.6|12
1652806790000|2022-05-17 16:59:50|13347|13335|13347.8|13335.8|13347.8|13335.8|13346.6|13334.6|0
1652806800000|2022-05-17 17:00:00|13348.7|13336.7|13341.6|13329.6|13348.7|13336.7|13341.6|13329.6|17
1652806810000|2022-05-17 17:00:10|13342.4|13330.4|13341.2|13329.2|13342.4|13330.4|13341.2|13329.2|7
1652806820000|2022-05-17 17:00:20|13341.6|13329.6|13341.2|13329.2|13341.6|13329.6|13341.2|13329.2|0
1652806830000|2022-05-17 17:00:30|13338.3|13326.3|13340.8|13328.8|13340.8|13328.8|13338.3|13326.3|11
1652806840000|2022-05-17 17:00:40|13342.9|13330.9|13342|13330|13342.9|13330.9|13340.4|13328.4|4
1652806850000|2022-05-17 17:00:50|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|0
1652806860000|2022-05-17 17:01:00|13342|13330|13342|13330|13342|13330|13342|13330|1
1652806870000|2022-05-17 17:01:10|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|0
1652806880000|2022-05-17 17:01:20|13340.4|13328.4|13340|13328|13340.4|13328.4|13340|13328|0
1652806890000|2022-05-17 17:01:30|13339.1|13327.1|13340.4|13328.4|13340.4|13328.4|13339.1|13327.1|1
1652806920000|2022-05-17 17:02:00|13339.1|13327.1|13337.9|13325.9|13340|13328|13337.9|13325.9|8
1652806930000|2022-05-17 17:02:10|13338.7|13326.7|13340.8|13328.8|13340.8|13328.8|13338.7|13326.7|2
1652806940000|2022-05-17 17:02:20|13340.5|13328.5|13340.8|13328.8|13340.8|13328.8|13340.5|13328.5|0
1652806950000|2022-05-17 17:02:30|13341.7|13329.7|13340.8|13328.8|13341.7|13329.7|13340.8|13328.8|0
1652806970000|2022-05-17 17:02:50|13340.9|13328.9|13341.2|13329.2|13341.2|13329.2|13340.9|13328.9|1
1652806980000|2022-05-17 17:03:00|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|0
1652807040000|2022-05-17 17:04:00|13340|13328|13340|13328|13340|13328|13340|13328|2
1652807050000|2022-05-17 17:04:10|13341.7|13329.7|13340.9|13328.9|13341.7|13329.7|13340.9|13328.9|5
1652807060000|2022-05-17 17:04:20|||||||||1
1652807070000|2022-05-17 17:04:30|||||||||1
1652807080000|2022-05-17 17:04:40|13340|13328|13340|13328|13340|13328|13340|13328|13
1652807090000|2022-05-17 17:04:50|13340.4|13328.4|13340|13328|13340.4|13328.4|13340|13328|3
1652807100000|2022-05-17 17:05:00|13340.9|13328.9|13341.2|13329.2|13341.2|13329.2|13340.9|13328.9|1
1652807120000|2022-05-17 17:05:20|13344.1|13332.1|13345|13333|13345.4|13333.4|13344.1|13332.1|1
1652807140000|2022-05-17 17:05:40|13344.1|13332.1|13345|13333|13345.4|13333.4|13344.1|13332.1|5
1652807150000|2022-05-17 17:05:50|13344.1|13332.1|13345.9|13333.9|13345.9|13333.9|13344.1|13332.1|3
1652807160000|2022-05-17 17:06:00|13343.3|13331.3|13340.9|13328.9|13343.3|13331.3|13340|13328|21
1652807170000|2022-05-17 17:06:10|13340|13328|13342.1|13330.1|13342.1|13330.1|13340|13328|4
1652807210000|2022-05-17 17:06:50|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|1
1652807230000|2022-05-17 17:07:10|13341.6|13329.6|13341.3|13329.3|13341.6|13329.6|13341.3|13329.3|2
1652807240000|2022-05-17 17:07:20|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|5
1652807250000|2022-05-17 17:07:30|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|0
1652807260000|2022-05-17 17:07:40|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13
1652807270000|2022-05-17 17:07:50|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|0
1652807280000|2022-05-17 17:08:00|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|0
1652807290000|2022-05-17 17:08:10|||||||||1
1652807300000|2022-05-17 17:08:20|||||||||1
1652807310000|2022-05-17 17:08:30|||||||||18
1652807320000|2022-05-17 17:08:40|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|2
1652807340000|2022-05-17 17:09:00|13342.5|13330.5|13343.3|13331.3|13343.3|13331.3|13342.5|13330.5|1
1652807360000|2022-05-17 17:09:20|13341.6|13329.6|13343.3|13331.3|13343.3|13331.3|13341.6|13329.6|0
1652807370000|2022-05-17 17:09:30|13342.9|13330.9|13341.6|13329.6|13342.9|13330.9|13341.6|13329.6|0
1652807380000|2022-05-17 17:09:40|13341.3|13329.3|13340.4|13328.4|13341.3|13329.3|13340.4|13328.4|0
1652807390000|2022-05-17 17:09:50|||||||||1
1652807410000|2022-05-17 17:10:10|13340|13328|13340.9|13328.9|13340.9|13328.9|13340|13328|0
1652807420000|2022-05-17 17:10:20|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|0
1652807440000|2022-05-17 17:10:40|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|3
1652807450000|2022-05-17 17:10:50|13341.7|13329.7|13336.3|13324.3|13341.7|13329.7|13336.3|13324.3|13
1652807460000|2022-05-17 17:11:00|13335.9|13323.9|13337.1|13325.1|13337.1|13325.1|13335.9|13323.9|0
1652807470000|2022-05-17 17:11:10|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|0
1652807480000|2022-05-17 17:11:20|13337.1|13325.1|13337.1|13325.1|13337.5|13325.5|13337.1|13325.1|1
1652807490000|2022-05-17 17:11:30|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|0
1652807540000|2022-05-17 17:12:20|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|0
1652807570000|2022-05-17 17:12:50|||||||||1
1652807590000|2022-05-17 17:13:10|13338.8|13326.8|13337.5|13325.5|13339.2|13327.2|13337.5|13325.5|9
1652807600000|2022-05-17 17:13:20|13335|13323|13335.9|13323.9|13336.7|13324.7|13335|13323|6
1652807610000|2022-05-17 17:13:30|13335|13323|13335.9|13323.9|13335.9|13323.9|13335|13323|10
1652807650000|2022-05-17 17:14:10|13335|13323|13335|13323|13335|13323|13335|13323|0
1652807660000|2022-05-17 17:14:20|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|2
1652807670000|2022-05-17 17:14:30|13335.9|13323.9|13334.6|13322.6|13335.9|13323.9|13334.6|13322.6|0
1652807700000|2022-05-17 17:15:00|13335|13323|13338.8|13326.8|13338.8|13326.8|13335|13323|0
1652807710000|2022-05-17 17:15:10|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|0
1652807720000|2022-05-17 17:15:20|13337.5|13325.5|13338.4|13326.4|13338.4|13326.4|13337.5|13325.5|0
1652807740000|2022-05-17 17:15:40|13339.2|13327.2|13341.3|13329.3|13341.3|13329.3|13339.2|13327.2|0
1652807750000|2022-05-17 17:15:50|13342.1|13330.1|13342.5|13330.5|13342.5|13330.5|13342.1|13330.1|4
1652807760000|2022-05-17 17:16:00|13342.9|13330.9|13342.9|13330.9|13343.3|13331.3|13342.5|13330.5|2
1652807770000|2022-05-17 17:16:10|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|0
1652807800000|2022-05-17 17:16:40|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|3
1652807810000|2022-05-17 17:16:50|13342.9|13330.9|13344.6|13332.6|13344.6|13332.6|13342.9|13330.9|2
1652807830000|2022-05-17 17:17:10|13343.8|13331.8|13346.7|13334.7|13346.7|13334.7|13343.8|13331.8|7
1652807840000|2022-05-17 17:17:20|13348|13336|13347.5|13335.5|13348.8|13336.8|13347.1|13335.1|2
1652807850000|2022-05-17 17:17:30|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|13347.1|13335.1|0
1652807870000|2022-05-17 17:17:50|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|13346.3|13334.3|0
1652807890000|2022-05-17 17:18:10|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1652807900000|2022-05-17 17:18:20|13343.3|13331.3|13343.4|13331.4|13343.4|13331.4|13342.5|13330.5|15
1652807910000|2022-05-17 17:18:30|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|1
1652807920000|2022-05-17 17:18:40|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|0
1652807930000|2022-05-17 17:18:50|||||||||1
1652807940000|2022-05-17 17:19:00|||||||||2
1652807950000|2022-05-17 17:19:10|||||||||1
1652807960000|2022-05-17 17:19:20|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343|13331|5
1652807990000|2022-05-17 17:19:50|13342.5|13330.5|13342.1|13330.1|13342.5|13330.5|13342.1|13330.1|0
1652808010000|2022-05-17 17:20:10|13341.7|13329.7|13348.8|13336.8|13348.8|13336.8|13341.7|13329.7|28
1652808020000|2022-05-17 17:20:20|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13346.7|13334.7|3
1652808030000|2022-05-17 17:20:30|||||||||1
1652808040000|2022-05-17 17:20:40|13348.4|13336.4|13349.7|13337.7|13349.7|13337.7|13348|13336|9
1652808050000|2022-05-17 17:20:50|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|0
1652808060000|2022-05-17 17:21:00|13348.8|13336.8|13348.4|13336.4|13349.7|13337.7|13348.4|13336.4|0
1652808100000|2022-05-17 17:21:40|13353|13341|13352.6|13340.6|13353|13341|13352.6|13340.6|5
1652808120000|2022-05-17 17:22:00|||||||||1
1652808130000|2022-05-17 17:22:10|13356.4|13344.4|13357.6|13345.6|13357.6|13345.6|13356.4|13344.4|28
1652808170000|2022-05-17 17:22:50|13356|13344|13357.2|13345.2|13357.2|13345.2|13355.5|13343.5|5
1652808180000|2022-05-17 17:23:00|13356|13344|13356|13344|13356|13344|13356|13344|1
1652808190000|2022-05-17 17:23:10|13355.1|13343.1|13346.8|13334.8|13356|13344|13346.8|13334.8|31
1652808200000|2022-05-17 17:23:20|13336.3|13324.3|13335.5|13323.5|13336.3|13324.3|13335.1|13323.1|14
1652808210000|2022-05-17 17:23:30|13336.3|13324.3|13335.5|13323.5|13336.3|13324.3|13335.5|13323.5|0
1652808220000|2022-05-17 17:23:40|13335.9|13323.9|13335.5|13323.5|13335.9|13323.9|13335.5|13323.5|0
1652808230000|2022-05-17 17:23:50|13336.3|13324.3|13337.2|13325.2|13337.2|13325.2|13336.3|13324.3|1
1652808240000|2022-05-17 17:24:00|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|5
1652808250000|2022-05-17 17:24:10|13336.3|13324.3|13335.1|13323.1|13336.3|13324.3|13335.1|13323.1|1
1652808260000|2022-05-17 17:24:20|13335.5|13323.5|13337.6|13325.6|13338|13326|13335.5|13323.5|4
1652808270000|2022-05-17 17:24:30|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|0
1652808280000|2022-05-17 17:24:40|13335.5|13323.5|13336.3|13324.3|13337.2|13325.2|13335.5|13323.5|0
1652808290000|2022-05-17 17:24:50|13335.5|13323.5|13336.3|13324.3|13336.3|13324.3|13335.5|13323.5|5
1652808300000|2022-05-17 17:25:00|13337.6|13325.6|13335.1|13323.1|13337.6|13325.6|13335.1|13323.1|2
1652808310000|2022-05-17 17:25:10|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|0
1652808320000|2022-05-17 17:25:20|13335.5|13323.5|13335.5|13323.5|13335.9|13323.9|13335.5|13323.5|1
1652808330000|2022-05-17 17:25:30|13335.9|13323.9|13336.3|13324.3|13337.1|13325.1|13335.9|13323.9|3
1652808340000|2022-05-17 17:25:40|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|0
1652808350000|2022-05-17 17:25:50|13335.5|13323.5|13334.6|13322.6|13335.5|13323.5|13334.6|13322.6|1
1652808360000|2022-05-17 17:26:00|13335.5|13323.5|13334.6|13322.6|13335.5|13323.5|13334.6|13322.6|0
1652808370000|2022-05-17 17:26:10|13334.2|13322.2|13333.8|13321.8|13334.2|13322.2|13332.5|13320.5|3
1652808380000|2022-05-17 17:26:20|13333.4|13321.4|13333.8|13321.8|13333.8|13321.8|13333.4|13321.4|1
1652808390000|2022-05-17 17:26:30|13333.4|13321.4|13333.4|13321.4|13333.8|13321.8|13333.4|13321.4|0
1652808410000|2022-05-17 17:26:50|13333.8|13321.8|13334.6|13322.6|13334.6|13322.6|13333.8|13321.8|5
1652808420000|2022-05-17 17:27:00|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|1
1652808430000|2022-05-17 17:27:10|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|13332.5|13320.5|0
1652808440000|2022-05-17 17:27:20|13334.2|13322.2|13333.8|13321.8|13334.2|13322.2|13333.8|13321.8|1
1652808450000|2022-05-17 17:27:30|13335.5|13323.5|13335|13323|13335.5|13323.5|13334.6|13322.6|2
1652808460000|2022-05-17 17:27:40|13334.6|13322.6|13334.6|13322.6|13335.5|13323.5|13334.2|13322.2|2
1652808470000|2022-05-17 17:27:50|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|0
1652808480000|2022-05-17 17:28:00|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|0
1652808490000|2022-05-17 17:28:10|||||||||1
1652808500000|2022-05-17 17:28:20|||||||||1
1652808510000|2022-05-17 17:28:30|||||||||2
1652808520000|2022-05-17 17:28:40|13335|13323|13335.9|13323.9|13335.9|13323.9|13335|13323|1
1652808530000|2022-05-17 17:28:50|13336.7|13324.7|13335|13323|13336.7|13324.7|13335|13323|2
1652808540000|2022-05-17 17:29:00|13334.6|13322.6|13335.1|13323.1|13335.5|13323.5|13334.2|13322.2|5
1652808550000|2022-05-17 17:29:10|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|2
1652808560000|2022-05-17 17:29:20|13333.8|13321.8|13335.1|13323.1|13335.5|13323.5|13333.8|13321.8|2
1652808570000|2022-05-17 17:29:30|13335.5|13323.5|13333.8|13321.8|13335.5|13323.5|13333.8|13321.8|20
1652808580000|2022-05-17 17:29:40|13334.6|13322.6|13334.6|13322.6|13336.3|13324.3|13334.6|13322.6|0
1652808590000|2022-05-17 17:29:50|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|7
1652808600000|2022-05-17 17:30:00|13334.6|13322.6|13332.5|13320.5|13334.6|13322.6|13332.5|13320.5|15
1652808610000|2022-05-17 17:30:10|13334.2|13322.2|13334.2|13322.2|13335|13323|13334.2|13322.2|22
1652808620000|2022-05-17 17:30:20|13335|13323|13335|13323|13335|13323|13335|13323|0
1652808630000|2022-05-17 17:30:30|13333.4|13321.4|13333.8|13321.8|13333.8|13321.8|13333.4|13321.4|5
1652808640000|2022-05-17 17:30:40|13333.4|13321.4|13333.8|13321.8|13333.8|13321.8|13333.4|13321.4|0
1652808650000|2022-05-17 17:30:50|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|0
1652808660000|2022-05-17 17:31:00|||||||||1
1652808690000|2022-05-17 17:31:30|13335.9|13323.9|13337.5|13325.5|13337.5|13325.5|13335.9|13323.9|1
1652808700000|2022-05-17 17:31:40|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|26
1652808710000|2022-05-17 17:31:50|13341.7|13329.7|13340.9|13328.9|13341.7|13329.7|13340.9|13328.9|2
1652808720000|2022-05-17 17:32:00|||||||||1
1652808750000|2022-05-17 17:32:30|13340|13328|13340.9|13328.9|13340.9|13328.9|13340|13328|3
1652808760000|2022-05-17 17:32:40|13340.5|13328.5|13340.5|13328.5|13341.7|13329.7|13339.2|13327.2|3
1652808770000|2022-05-17 17:32:50|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|0
1652808780000|2022-05-17 17:33:00|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|3
1652808790000|2022-05-17 17:33:10|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|0
1652808800000|2022-05-17 17:33:20|13341.7|13329.7|13340.9|13328.9|13341.7|13329.7|13340.9|13328.9|0
1652808810000|2022-05-17 17:33:30|13341.7|13329.7|13340.9|13328.9|13341.7|13329.7|13340.9|13328.9|0
1652808820000|2022-05-17 17:33:40|13341.7|13329.7|13340.9|13328.9|13341.7|13329.7|13340.9|13328.9|1
1652808830000|2022-05-17 17:33:50|13339.6|13327.6|13339.2|13327.2|13339.6|13327.6|13339.2|13327.2|1
1652808850000|2022-05-17 17:34:10|||||||||1
1652808860000|2022-05-17 17:34:20|||||||||2
1652808880000|2022-05-17 17:34:40|13340.1|13328.1|13339.2|13327.2|13340.1|13328.1|13339.2|13327.2|3
1652808900000|2022-05-17 17:35:00|13338.8|13326.8|13338.4|13326.4|13338.8|13326.8|13337.1|13325.1|7
1652808910000|2022-05-17 17:35:10|13337.5|13325.5|13339.2|13327.2|13339.2|13327.2|13337.5|13325.5|0
1652808920000|2022-05-17 17:35:20|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|1
1652808940000|2022-05-17 17:35:40|13340|13328|13339.2|13327.2|13340|13328|13339.2|13327.2|0
1652808950000|2022-05-17 17:35:50|||||||||6
1652808960000|2022-05-17 17:36:00|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|0
1652808980000|2022-05-17 17:36:20|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|1
1652808990000|2022-05-17 17:36:30|13340.1|13328.1|13339.7|13327.7|13340.1|13328.1|13339.2|13327.2|0
1652809000000|2022-05-17 17:36:40|13338.8|13326.8|13340.1|13328.1|13340.1|13328.1|13338.8|13326.8|2
1652809010000|2022-05-17 17:36:50|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|0
1652809020000|2022-05-17 17:37:00|13340.9|13328.9|13341.3|13329.3|13341.3|13329.3|13340.1|13328.1|6
1652809030000|2022-05-17 17:37:10|13342.6|13330.6|13343.4|13331.4|13343.4|13331.4|13342.2|13330.2|2
1652809040000|2022-05-17 17:37:20|13344.3|13332.3|13344.7|13332.7|13344.7|13332.7|13344.3|13332.3|2
1652809050000|2022-05-17 17:37:30|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|13344.7|13332.7|0
1652809060000|2022-05-17 17:37:40|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1652809070000|2022-05-17 17:37:50|13347.2|13335.2|13345.9|13333.9|13348.4|13336.4|13345.9|13333.9|5
1652809130000|2022-05-17 17:38:50|||||||||1
1652809160000|2022-05-17 17:39:20|||||||||2
1652809170000|2022-05-17 17:39:30|13342.2|13330.2|13341.8|13329.8|13342.2|13330.2|13340.9|13328.9|7
1652809180000|2022-05-17 17:39:40|||||||||2
1652809190000|2022-05-17 17:39:50|||||||||3
1652809200000|2022-05-17 17:40:00|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|0
1652809210000|2022-05-17 17:40:10|13342.6|13330.6|13344.3|13332.3|13344.3|13332.3|13342.6|13330.6|4
1652809250000|2022-05-17 17:40:50|13343.4|13331.4|13342.6|13330.6|13343.4|13331.4|13342.6|13330.6|9
1652809260000|2022-05-17 17:41:00|13343.4|13331.4|13342.6|13330.6|13343.4|13331.4|13342.6|13330.6|0
1652809270000|2022-05-17 17:41:10|||||||||1
1652809290000|2022-05-17 17:41:30|13343.4|13331.4|13345.1|13333.1|13345.1|13333.1|13343.4|13331.4|2
1652809300000|2022-05-17 17:41:40|13345.9|13333.9|13345.1|13333.1|13345.9|13333.9|13345.1|13333.1|2
1652809310000|2022-05-17 17:41:50|13345.9|13333.9|13342.6|13330.6|13345.9|13333.9|13342.6|13330.6|10
1652809320000|2022-05-17 17:42:00|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|10
1652809330000|2022-05-17 17:42:10|13342.2|13330.2|13338.8|13326.8|13342.2|13330.2|13338.8|13326.8|30
1652809340000|2022-05-17 17:42:20|13338.4|13326.4|13338.4|13326.4|13338.4|13326.4|13335.4|13323.4|31
1652809350000|2022-05-17 17:42:30|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|0
1652809360000|2022-05-17 17:42:40|13337.1|13325.1|13334.2|13322.2|13337.1|13325.1|13334.2|13322.2|4
1652809370000|2022-05-17 17:42:50|13332.9|13320.9|13333.8|13321.8|13333.8|13321.8|13332.9|13320.9|0
1652809380000|2022-05-17 17:43:00|13334.2|13322.2|13333.8|13321.8|13334.2|13322.2|13332.1|13320.1|0
1652809390000|2022-05-17 17:43:10|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|5
1652809400000|2022-05-17 17:43:20|13333.8|13321.8|13336.7|13324.7|13339.2|13327.2|13333.8|13321.8|24
1652809410000|2022-05-17 17:43:30|13337.6|13325.6|13333.8|13321.8|13337.6|13325.6|13332.9|13320.9|13
1652809420000|2022-05-17 17:43:40|13331.7|13319.7|13330.9|13318.9|13334.2|13322.2|13330.9|13318.9|19
1652809430000|2022-05-17 17:43:50|13331.3|13319.3|13331.3|13319.3|13332.1|13320.1|13331.3|13319.3|1
1652809440000|2022-05-17 17:44:00|13330.9|13318.9|13331.3|13319.3|13331.3|13319.3|13330.9|13318.9|0
1652809450000|2022-05-17 17:44:10|13330.9|13318.9|13331.3|13319.3|13331.3|13319.3|13330.9|13318.9|0
1652809460000|2022-05-17 17:44:20|13333|13321|13333|13321|13333|13321|13333|13321|4
1652809470000|2022-05-17 17:44:30|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|0
1652809480000|2022-05-17 17:44:40|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|13334.6|13322.6|0
1652809490000|2022-05-17 17:44:50|13333.8|13321.8|13333.4|13321.4|13333.8|13321.8|13333.4|13321.4|0
1652809500000|2022-05-17 17:45:00|13334.6|13322.6|13335.9|13323.9|13335.9|13323.9|13334.6|13322.6|1
1652809510000|2022-05-17 17:45:10|13335|13323|13335.5|13323.5|13335.9|13323.9|13335|13323|0
1652809520000|2022-05-17 17:45:20|13336.3|13324.3|13335.5|13323.5|13336.7|13324.7|13335.5|13323.5|2
1652809530000|2022-05-17 17:45:30|13334.6|13322.6|13335.5|13323.5|13335.5|13323.5|13334.6|13322.6|0
1652809550000|2022-05-17 17:45:50|13336.3|13324.3|13338.4|13326.4|13338.4|13326.4|13336.3|13324.3|0
1652809560000|2022-05-17 17:46:00|13338|13326|13335|13323|13338|13326|13335|13323|8
1652809570000|2022-05-17 17:46:10|13335.9|13323.9|13338|13326|13338|13326|13335.9|13323.9|0
1652809580000|2022-05-17 17:46:20|13337.1|13325.1|13338|13326|13338|13326|13337.1|13325.1|0
1652809590000|2022-05-17 17:46:30|13337.1|13325.1|13338.4|13326.4|13338.4|13326.4|13337.1|13325.1|2
1652809600000|2022-05-17 17:46:40|13340.1|13328.1|13340.5|13328.5|13340.5|13328.5|13340.1|13328.1|7
1652809610000|2022-05-17 17:46:50|13341.3|13329.3|13340.5|13328.5|13341.3|13329.3|13340.5|13328.5|0
1652809620000|2022-05-17 17:47:00|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|13340.9|13328.9|0
1652809630000|2022-05-17 17:47:10|13341.7|13329.7|13342.6|13330.6|13342.6|13330.6|13341.7|13329.7|2
1652809640000|2022-05-17 17:47:20|||||||||1
1652809650000|2022-05-17 17:47:30|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|7
1652809670000|2022-05-17 17:47:50|13342.6|13330.6|13342.6|13330.6|13345.1|13333.1|13342.6|13330.6|10
1652809680000|2022-05-17 17:48:00|13340.9|13328.9|13340.1|13328.1|13340.9|13328.9|13340.1|13328.1|0
1652809690000|2022-05-17 17:48:10|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|0
1652809700000|2022-05-17 17:48:20|13339.6|13327.6|13339.6|13327.6|13339.6|13327.6|13339.6|13327.6|0
1652809710000|2022-05-17 17:48:30|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|0
1652809720000|2022-05-17 17:48:40|13340.9|13328.9|13340.1|13328.1|13341.7|13329.7|13339.2|13327.2|0
1652809730000|2022-05-17 17:48:50|||||||||1
1652809740000|2022-05-17 17:49:00|13339.2|13327.2|13337.5|13325.5|13339.2|13327.2|13337.5|13325.5|6
1652809750000|2022-05-17 17:49:10|13339.6|13327.6|13339.2|13327.2|13340.5|13328.5|13338.4|13326.4|5
1652809760000|2022-05-17 17:49:20|||||||||2
1652809780000|2022-05-17 17:49:40|||||||||2
1652809800000|2022-05-17 17:50:00|13339.6|13327.6|13338.4|13326.4|13339.6|13327.6|13338.4|13326.4|3
1652809820000|2022-05-17 17:50:20|13335.9|13323.9|13334.2|13322.2|13335.9|13323.9|13334.2|13322.2|1
1652809830000|2022-05-17 17:50:30|13335.5|13323.5|13338|13326|13338|13326|13335.5|13323.5|7
1652809840000|2022-05-17 17:50:40|13336.7|13324.7|13337.6|13325.6|13338|13326|13336.7|13324.7|0
1652809850000|2022-05-17 17:50:50|13338|13326|13338|13326|13338|13326|13338|13326|0
1652809870000|2022-05-17 17:51:10|13338.4|13326.4|13336.7|13324.7|13338.4|13326.4|13336.7|13324.7|2
1652809910000|2022-05-17 17:51:50|||||||||1
1652809930000|2022-05-17 17:52:10|13335.9|13323.9|13336.7|13324.7|13336.7|13324.7|13335.9|13323.9|6
1652809950000|2022-05-17 17:52:30|13337.1|13325.1|13335.1|13323.1|13337.1|13325.1|13335.1|13323.1|1
1652809960000|2022-05-17 17:52:40|13335.5|13323.5|13335|13323|13335.9|13323.9|13335|13323|2
1652809970000|2022-05-17 17:52:50|13335.9|13323.9|13336.7|13324.7|13336.7|13324.7|13335.9|13323.9|0
1652809980000|2022-05-17 17:53:00|13335.5|13323.5|13335.9|13323.9|13335.9|13323.9|13335.5|13323.5|4
1652809990000|2022-05-17 17:53:10|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|1
1652810000000|2022-05-17 17:53:20|||||||||1
1652810010000|2022-05-17 17:53:30|13335.9|13323.9|13335.9|13323.9|13336.7|13324.7|13335.9|13323.9|1
1652810020000|2022-05-17 17:53:40|||||||||1
1652810030000|2022-05-17 17:53:50|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|1
1652810040000|2022-05-17 17:54:00|13336.3|13324.3|13336.7|13324.7|13336.7|13324.7|13336.3|13324.3|8
1652810050000|2022-05-17 17:54:10|||||||||2
1652810060000|2022-05-17 17:54:20|13336.3|13324.3|13335.1|13323.1|13336.3|13324.3|13335.1|13323.1|4
1652810080000|2022-05-17 17:54:40|13334.2|13322.2|13336.3|13324.3|13336.3|13324.3|13334.2|13322.2|6
1652810100000|2022-05-17 17:55:00|13336.7|13324.7|13335.1|13323.1|13336.7|13324.7|13335.1|13323.1|2
1652810110000|2022-05-17 17:55:10|||||||||1
1652810140000|2022-05-17 17:55:40|13335.9|13323.9|13337.2|13325.2|13337.2|13325.2|13335.9|13323.9|4
1652810150000|2022-05-17 17:55:50|13336.3|13324.3|13333.8|13321.8|13336.3|13324.3|13333.8|13321.8|1
1652810160000|2022-05-17 17:56:00|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|3
1652810170000|2022-05-17 17:56:10|13336.8|13324.8|13337.6|13325.6|13338.4|13326.4|13336.8|13324.8|2
1652810180000|2022-05-17 17:56:20|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|5
1652810190000|2022-05-17 17:56:30|13338.4|13326.4|13340|13328|13340|13328|13338.4|13326.4|2
1652810210000|2022-05-17 17:56:50|13338|13326|13338|13326|13338|13326|13338|13326|4
1652810220000|2022-05-17 17:57:00|13338.4|13326.4|13338.4|13326.4|13340|13328|13338.4|13326.4|0
1652810230000|2022-05-17 17:57:10|13339.2|13327.2|13340.1|13328.1|13340.1|13328.1|13339.2|13327.2|16
1652810240000|2022-05-17 17:57:20|||||||||2
1652810250000|2022-05-17 17:57:30|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|0
1652810260000|2022-05-17 17:57:40|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|9
1652810270000|2022-05-17 17:57:50|13338.4|13326.4|13339.2|13327.2|13339.2|13327.2|13338.4|13326.4|7
1652810280000|2022-05-17 17:58:00|13337.1|13325.1|13336.3|13324.3|13338|13326|13336.3|13324.3|3
1652810290000|2022-05-17 17:58:10|13334.6|13322.6|13335.5|13323.5|13335.9|13323.9|13334.6|13322.6|2
1652810300000|2022-05-17 17:58:20|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|13335.9|13323.9|0
1652810310000|2022-05-17 17:58:30|||||||||1
1652810320000|2022-05-17 17:58:40|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13335.1|13323.1|1
1652810330000|2022-05-17 17:58:50|13334.6|13322.6|13334.2|13322.2|13334.6|13322.6|13334.2|13322.2|3
1652810340000|2022-05-17 17:59:00|13331.7|13319.7|13333.4|13321.4|13335.9|13323.9|13331.7|13319.7|30
1652810350000|2022-05-17 17:59:10|13333.8|13321.8|13335.9|13323.9|13335.9|13323.9|13333.8|13321.8|20
1652810360000|2022-05-17 17:59:20|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13330.9|13318.9|30
1652810370000|2022-05-17 17:59:30|13334.2|13322.2|13317.4|13305.4|13334.2|13322.2|13317.4|13305.4|157
1652810380000|2022-05-17 17:59:40|13318.7|13306.7|13322.4|13310.4|13323.3|13311.3|13318.2|13306.2|91
1652810390000|2022-05-17 17:59:50|13319.9|13307.9|13324.9|13312.9|13325.3|13313.3|13318.2|13306.2|132
1652810400000|2022-05-17 18:00:00|13322.4|13310.4|13324.6|13312.6|13327.5|13315.5|13322.4|13310.4|57
1652810410000|2022-05-17 18:00:10|13323.3|13311.3|13314.6|13302.6|13323.3|13311.3|13314.6|13302.6|27
1652810420000|2022-05-17 18:00:20|13317.1|13305.1|13312.5|13300.5|13317.1|13305.1|13312.5|13300.5|18
1652810430000|2022-05-17 18:00:30|13314.2|13302.2|13313.4|13301.4|13314.2|13302.2|13313.4|13301.4|1
1652810440000|2022-05-17 18:00:40|13314.2|13302.2|13315|13303|13315|13303|13313.4|13301.4|2
1652810450000|2022-05-17 18:00:50|13316.7|13304.7|13317.5|13305.5|13317.5|13305.5|13316.7|13304.7|4
1652810460000|2022-05-17 18:01:00|13317.1|13305.1|13317.5|13305.5|13317.5|13305.5|13317.1|13305.1|2
1652810470000|2022-05-17 18:01:10|13317.1|13305.1|13316.7|13304.7|13317.1|13305.1|13316.7|13304.7|3
1652810480000|2022-05-17 18:01:20|13317.6|13305.6|13316.7|13304.7|13318|13306|13316.7|13304.7|3
1652810490000|2022-05-17 18:01:30|||||||||4
1652810500000|2022-05-17 18:01:40|||||||||4
1652810510000|2022-05-17 18:01:50|13317.5|13305.5|13319.2|13307.2|13319.2|13307.2|13317.5|13305.5|2
1652810520000|2022-05-17 18:02:00|13318.3|13306.3|13317.5|13305.5|13318.3|13306.3|13317.5|13305.5|0
1652810550000|2022-05-17 18:02:30|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|0
1652810580000|2022-05-17 18:03:00|13316.3|13304.3|13312.5|13300.5|13316.3|13304.3|13312.5|13300.5|4
1652810590000|2022-05-17 18:03:10|13311.7|13299.7|13312.1|13300.1|13313.8|13301.8|13311.7|13299.7|3
1652810600000|2022-05-17 18:03:20|13311.7|13299.7|13310|13298|13311.7|13299.7|13310|13298|7
1652810610000|2022-05-17 18:03:30|||||||||2
1652810620000|2022-05-17 18:03:40|||||||||1
1652810630000|2022-05-17 18:03:50|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|1
1652810640000|2022-05-17 18:04:00|13307.9|13295.9|13306.7|13294.7|13307.9|13295.9|13306.7|13294.7|6
1652810650000|2022-05-17 18:04:10|13308.4|13296.4|13308.4|13296.4|13309.2|13297.2|13308.4|13296.4|27
1652810660000|2022-05-17 18:04:20|13308|13296|13308|13296|13308|13296|13307.1|13295.1|16
1652810670000|2022-05-17 18:04:30|13307.1|13295.1|13308|13296|13308.8|13296.8|13305.9|13293.9|5
1652810680000|2022-05-17 18:04:40|13306.7|13294.7|13305|13293|13308|13296|13305|13293|1
1652810690000|2022-05-17 18:04:50|13306.3|13294.3|13303.3|13291.3|13306.3|13294.3|13303.3|13291.3|16
1652880600000|2022-05-18 13:30:00|13321.8|13309.8|13311|13299|13321.8|13309.8|13309.3|13292.9|13
1652880610000|2022-05-18 13:30:10|13308|13296|13315.1|13303.1|13315.5|13303.5|13308|13296|37
1652880620000|2022-05-18 13:30:20|13314.3|13302.3|13313.5|13301.5|13314.3|13302.3|13311.4|13299.4|8
1652880630000|2022-05-18 13:30:30|13311.4|13299.4|13295.6|13283.6|13312.6|13300.6|13295.1|13283.1|29
1652880640000|2022-05-18 13:30:40|13296.4|13284.4|13295.1|13283.1|13296.4|13284.4|13293.9|13281.9|25
1652880650000|2022-05-18 13:30:50|13293.5|13281.5|13295.1|13283.1|13295.6|13283.6|13291.4|13279.4|40
1652880660000|2022-05-18 13:31:00|13294.7|13282.7|13292.6|13280.6|13295.1|13283.1|13289.7|13277.7|9
1652880670000|2022-05-18 13:31:10|13292.2|13280.2|13290.1|13278.1|13293.1|13281.1|13287.2|13275.2|9
1652880680000|2022-05-18 13:31:20|13289.3|13277.3|13289.7|13277.7|13291|13279|13288.5|13276.5|10
1652880690000|2022-05-18 13:31:30|13289.3|13277.3|13287.6|13275.6|13290.1|13278.1|13287.6|13275.6|8
1652880700000|2022-05-18 13:31:40|13288.5|13276.5|13290.1|13278.1|13291|13279|13287.2|13275.2|10
1652880710000|2022-05-18 13:31:50|13289.3|13277.3|13289.7|13277.7|13293.5|13281.5|13289.3|13277.3|2
1652880720000|2022-05-18 13:32:00|13291|13279|13291|13279|13292.2|13280.2|13289.7|13277.7|0
1652880730000|2022-05-18 13:32:10|13292.2|13280.2|13291.8|13279.8|13292.2|13280.2|13290.1|13278.1|6
1652880740000|2022-05-18 13:32:20|13291|13279|13289.3|13277.3|13291.4|13279.4|13288.9|13276.9|4
1652880750000|2022-05-18 13:32:30|13290.1|13278.1|13289.3|13277.3|13290.1|13278.1|13289.3|13277.3|0
1652880760000|2022-05-18 13:32:40|13288.9|13276.9|13284.3|13272.3|13288.9|13276.9|13281|13269|15
1652880770000|2022-05-18 13:32:50|13283.5|13271.5|13289.7|13277.7|13290.1|13278.1|13283.5|13271.5|4
1652880780000|2022-05-18 13:33:00|13290.1|13278.1|13289.3|13277.3|13291|13279|13288.1|13276.1|4
1652880790000|2022-05-18 13:33:10|13288.1|13276.1|13293.1|13281.1|13296.8|13284.8|13288.1|13276.1|10
1652880800000|2022-05-18 13:33:20|13292.2|13280.2|13289.3|13277.3|13294.3|13282.3|13289.3|13277.3|2
1652880810000|2022-05-18 13:33:30|13289.7|13277.7|13289.3|13277.3|13289.7|13277.7|13289.3|13277.3|1
1652880820000|2022-05-18 13:33:40|13289.7|13277.7|13288.9|13276.9|13290.6|13278.6|13288.5|13276.5|3
1652880830000|2022-05-18 13:33:50|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|1
1652880840000|2022-05-18 13:34:00|13288.1|13276.1|13283.9|13271.9|13288.1|13276.1|13283.9|13271.9|10
1652880850000|2022-05-18 13:34:10|13282.2|13270.2|13282.6|13270.6|13283.1|13271.1|13281|13269|2
1652880860000|2022-05-18 13:34:20|13281.8|13269.8|13281|13269|13283.1|13271.1|13280.1|13268.1|2
1652880870000|2022-05-18 13:34:30|13280.1|13268.1|13278.9|13266.9|13280.1|13268.1|13278.9|13266.9|5
1652880880000|2022-05-18 13:34:40|13278.1|13266.1|13279.7|13267.7|13281.4|13269.4|13278.1|13266.1|4
1652880890000|2022-05-18 13:34:50|13278.5|13266.5|13279.7|13267.7|13280.6|13268.6|13278.5|13266.5|21
1652880900000|2022-05-18 13:35:00|13279.3|13267.3|13278.1|13266.1|13279.7|13267.7|13277.2|13265.2|6
1652880910000|2022-05-18 13:35:10|13276.8|13264.8|13278.1|13266.1|13278.1|13266.1|13274.7|13262.7|11
1652880920000|2022-05-18 13:35:20|13276.4|13264.4|13277.2|13265.2|13277.2|13265.2|13276.4|13264.4|0
1652880930000|2022-05-18 13:35:30|13277.6|13265.6|13278.1|13266.1|13279.7|13267.7|13277.2|13265.2|8
1652880940000|2022-05-18 13:35:40|13278.9|13266.9|13274.7|13262.7|13278.9|13266.9|13274.7|13262.7|16
1652880950000|2022-05-18 13:35:50|13271.4|13259.4|13276.8|13264.8|13277.6|13265.6|13271.4|13259.4|26
1652880960000|2022-05-18 13:36:00|13276.4|13264.4|13276.4|13264.4|13277.6|13265.6|13275.1|13263.1|1
1652880970000|2022-05-18 13:36:10|13275.1|13263.1|13272.2|13260.2|13276.4|13264.4|13269.3|13257.3|25
1652880980000|2022-05-18 13:36:20|13270.1|13258.1|13267.2|13255.2|13270.1|13258.1|13265.1|13253.1|43
1652880990000|2022-05-18 13:36:30|13265.1|13253.1|13264.7|13252.7|13267.6|13255.6|13263.9|13251.9|5
1652881000000|2022-05-18 13:36:40|13265.6|13253.6|13249.3|13237.3|13265.6|13253.6|13249.3|13237.3|25
1652881010000|2022-05-18 13:36:50|13248.9|13236.9|13244.3|13232.3|13251.8|13239.8|13244.3|13232.3|24
1652881020000|2022-05-18 13:37:00|13243.5|13231.5|13244.3|13232.3|13246.8|13234.8|13237.2|13225.2|6
1652881030000|2022-05-18 13:37:10|13243.1|13231.1|13251.8|13239.8|13251.8|13239.8|13242.6|13230.6|7
1652881040000|2022-05-18 13:37:20|13251|13239|13257.6|13245.6|13257.6|13245.6|13251|13239|12
1652881050000|2022-05-18 13:37:30|13258.9|13246.9|13257.6|13245.6|13260.1|13248.1|13257.6|13245.6|1
1652881060000|2022-05-18 13:37:40|13258.9|13246.9|13258.5|13246.5|13262.6|13250.6|13258.5|13246.5|5
1652881070000|2022-05-18 13:37:50|13257.6|13245.6|13253.9|13241.9|13258.5|13246.5|13253.9|13241.9|0
1652881080000|2022-05-18 13:38:00|13253.1|13241.1|13248.5|13236.5|13253.1|13241.1|13246.8|13234.8|4
1652881090000|2022-05-18 13:38:10|13249.7|13237.7|13249.3|13237.3|13253.1|13241.1|13246.4|13234.4|23
1652881100000|2022-05-18 13:38:20|13251.8|13239.8|13245.6|13233.6|13251.8|13239.8|13245.6|13233.6|11
1652881110000|2022-05-18 13:38:30|13246|13234|13240.6|13228.6|13246|13234|13240.6|13228.6|4
1652881120000|2022-05-18 13:38:40|13238.9|13226.9|13239.3|13227.3|13239.7|13227.7|13237.6|13225.6|5
1652881130000|2022-05-18 13:38:50|13239.7|13227.7|13245.6|13233.6|13246.8|13234.8|13239.3|13227.3|6
1652881140000|2022-05-18 13:39:00|13244.7|13232.7|13240.6|13228.6|13244.7|13232.7|13238.9|13226.9|8
1652881150000|2022-05-18 13:39:10|13238.9|13226.9|13233.9|13221.9|13238.9|13226.9|13233.9|13221.9|3
1652881160000|2022-05-18 13:39:20|13233.5|13221.5|13236.8|13224.8|13239.7|13227.7|13231.8|13219.8|23
1652881170000|2022-05-18 13:39:30|13236.4|13224.4|13234.3|13222.3|13236.8|13224.8|13231.8|13219.8|1
1652881180000|2022-05-18 13:39:40|13233.5|13221.5|13236.8|13224.8|13238.5|13226.5|13232.6|13220.6|14
1652881190000|2022-05-18 13:39:50|13235.6|13223.6|13231.8|13219.8|13236|13224|13231|13219|5
1652881200000|2022-05-18 13:40:00|13231|13219|13232.2|13220.2|13232.2|13220.2|13226.8|13214.8|21
1652881210000|2022-05-18 13:40:10|13233.9|13221.9|13230.1|13218.1|13234.3|13222.3|13228.9|13216.9|18
1652881220000|2022-05-18 13:40:20|13230.6|13218.6|13232.6|13220.6|13232.6|13220.6|13230.6|13218.6|10
1652881230000|2022-05-18 13:40:30|13229.7|13217.7|13233.1|13221.1|13233.1|13221.1|13228.9|13216.9|11
1652881240000|2022-05-18 13:40:40|13231.4|13219.4|13226.4|13214.4|13231.4|13219.4|13226.4|13214.4|28
1652881250000|2022-05-18 13:40:50|||||||||7
1652881260000|2022-05-18 13:41:00|13225.6|13213.6|13219.7|13207.7|13226|13214|13219.7|13207.7|41
1652881270000|2022-05-18 13:41:10|13219.3|13207.3|13215.1|13203.1|13219.3|13207.3|13215.1|13203.1|16
1652881280000|2022-05-18 13:41:20|13217.2|13205.2|13221.8|13209.8|13226.8|13214.8|13217.2|13205.2|35
1652881290000|2022-05-18 13:41:30|13223.1|13211.1|13223.1|13211.1|13226.4|13214.4|13219.3|13207.3|5
1652881300000|2022-05-18 13:41:40|13222.6|13210.6|13217.6|13205.6|13223.1|13211.1|13217.6|13205.6|18
1652881310000|2022-05-18 13:41:50|13218.1|13206.1|13218.9|13206.9|13218.9|13206.9|13213.9|13201.9|2
1652881320000|2022-05-18 13:42:00|13217.6|13205.6|13209.3|13197.3|13218.5|13206.5|13208.1|13196.1|10
1652881330000|2022-05-18 13:42:10|13210.1|13198.1|13203.5|13191.5|13211.8|13199.8|13199.3|13187.3|29
1652881340000|2022-05-18 13:42:20|13204.3|13192.3|13202.2|13190.2|13204.3|13192.3|13200.6|13188.6|1
1652881350000|2022-05-18 13:42:30|13200.6|13188.6|13201.8|13189.8|13203.5|13191.5|13200.6|13188.6|33
1652881360000|2022-05-18 13:42:40|13203.5|13191.5|13202.6|13190.6|13204.3|13192.3|13201.8|13189.8|14
1652881370000|2022-05-18 13:42:50|13203.5|13191.5|13200.1|13188.1|13203.5|13191.5|13199.7|13187.7|7
1652881380000|2022-05-18 13:43:00|13200.6|13188.6|13196.4|13184.4|13203.1|13191.1|13194.7|13182.7|15
1652881390000|2022-05-18 13:43:10|13197.2|13185.2|13196.4|13184.4|13198.1|13186.1|13188.1|13176.1|54
1652881400000|2022-05-18 13:43:20|13194.3|13182.3|13181.8|13169.8|13198.5|13186.5|13178.5|13166.5|36
1652881410000|2022-05-18 13:43:30|13182.6|13170.6|13180.1|13168.1|13182.6|13170.6|13177.2|13165.2|12
1652881420000|2022-05-18 13:43:40|13182.7|13170.7|13178.5|13166.5|13188.5|13176.5|13177.2|13165.2|35
1652881430000|2022-05-18 13:43:50|13177.6|13165.6|13177.6|13165.6|13177.6|13165.6|13163.9|13151.9|53
1652881440000|2022-05-18 13:44:00|13176|13164|13174.3|13162.3|13178.1|13166.1|13171.8|13159.8|12
1652881450000|2022-05-18 13:44:10|13173.5|13161.5|13165.6|13153.6|13174.3|13162.3|13162.2|13150.2|19
1652881460000|2022-05-18 13:44:20|13166.8|13154.8|13169.3|13157.3|13170.6|13158.6|13165.1|13153.1|10
1652881470000|2022-05-18 13:44:30|13168.1|13156.1|13169.7|13157.7|13170.6|13158.6|13164.3|13152.3|12
1652881480000|2022-05-18 13:44:40|13166|13154|13165.1|13153.1|13171.8|13159.8|13163.9|13151.9|9
1652881490000|2022-05-18 13:44:50|13164.3|13152.3|13164.3|13152.3|13164.7|13152.7|13163.1|13151.1|7
1652881500000|2022-05-18 13:45:00|13163.1|13151.1|13166.4|13154.4|13166.4|13154.4|13163.1|13151.1|12
1652881510000|2022-05-18 13:45:10|13167.2|13155.2|13169.7|13157.7|13169.7|13157.7|13167.2|13155.2|2
1652881520000|2022-05-18 13:45:20|13171|13159|13182.6|13170.6|13182.6|13170.6|13169.7|13157.7|20
1652881530000|2022-05-18 13:45:30|13183.9|13171.9|13187.6|13175.6|13192.2|13180.2|13182.6|13170.6|24
1652881540000|2022-05-18 13:45:40|13188.1|13176.1|13186.8|13174.8|13194.7|13182.7|13186.8|13174.8|62
1652881550000|2022-05-18 13:45:50|13187.6|13175.6|13188.5|13176.5|13189.7|13177.7|13186.8|13174.8|15
1652881560000|2022-05-18 13:46:00|13187.6|13175.6|13188.5|13176.5|13188.5|13176.5|13187.2|13175.2|4
1652881570000|2022-05-18 13:46:10|13188.9|13176.9|13189.7|13177.7|13189.7|13177.7|13186.4|13174.4|18
1652881580000|2022-05-18 13:46:20|13190.6|13178.6|13188.5|13176.5|13190.6|13178.6|13186.4|13174.4|14
1652881590000|2022-05-18 13:46:30|13187.2|13175.2|13185.6|13173.6|13191.4|13179.4|13185.6|13173.6|5
1652881600000|2022-05-18 13:46:40|13186|13174|13186.8|13174.8|13190.6|13178.6|13186|13174|33
1652881610000|2022-05-18 13:46:50|13186.4|13174.4|13183.5|13171.5|13186.4|13174.4|13183.1|13171.1|13
1652881620000|2022-05-18 13:47:00|13182.6|13170.6|13176.8|13164.8|13182.6|13170.6|13176.8|13164.8|8
1652881630000|2022-05-18 13:47:10|13177.6|13165.6|13175.1|13163.1|13178.1|13166.1|13175.1|13163.1|3
1652881640000|2022-05-18 13:47:20|13174.7|13162.7|13175.1|13163.1|13177.6|13165.6|13174.7|13162.7|6
1652881650000|2022-05-18 13:47:30|13176|13164|13175.6|13163.6|13177.2|13165.2|13174.7|13162.7|13
1652881660000|2022-05-18 13:47:40|13175.1|13163.1|13174.7|13162.7|13176|13164|13174.7|13162.7|17
1652881670000|2022-05-18 13:47:50|13172.2|13160.2|13169.7|13157.7|13172.2|13160.2|13169.7|13157.7|11
1652881680000|2022-05-18 13:48:00|13168.9|13156.9|13167.6|13155.6|13168.9|13156.9|13166.4|13154.4|19
1652881690000|2022-05-18 13:48:10|13166.4|13154.4|13163.1|13151.1|13169.3|13157.3|13163.1|13151.1|8
1652881700000|2022-05-18 13:48:20|13165.1|13153.1|13163.5|13151.5|13165.1|13153.1|13163.1|13151.1|5
1652881710000|2022-05-18 13:48:30|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|1
1652881720000|2022-05-18 13:48:40|13163.5|13151.5|13163.9|13151.9|13165.1|13153.1|13163.1|13151.1|13
1652881730000|2022-05-18 13:48:50|13163.5|13151.5|13157.6|13145.6|13163.9|13151.9|13157.6|13145.6|26
1652881740000|2022-05-18 13:49:00|13158.5|13146.5|13156.4|13144.4|13158.9|13146.9|13155.6|13143.6|16
1652881750000|2022-05-18 13:49:10|13155.6|13143.6|13156.4|13144.4|13157.2|13145.2|13155.6|13143.6|3
1652881760000|2022-05-18 13:49:20|13156.8|13144.8|13158.5|13146.5|13158.5|13146.5|13155.6|13143.6|6
1652881770000|2022-05-18 13:49:30|13158.1|13146.1|13167.2|13155.2|13167.2|13155.2|13157.2|13145.2|20
1652881780000|2022-05-18 13:49:40|13166.8|13154.8|13163.9|13151.9|13167.2|13155.2|13161|13149|8
1652881790000|2022-05-18 13:49:50|13165.1|13153.1|13169.3|13157.3|13169.3|13157.3|13165.1|13153.1|1
1652881800000|2022-05-18 13:50:00|13168.5|13156.5|13161.4|13149.4|13168.5|13156.5|13161.4|13149.4|18
1652881810000|2022-05-18 13:50:10|13163.1|13151.1|13162.2|13150.2|13164.3|13152.3|13162.2|13150.2|12
1652881820000|2022-05-18 13:50:20|13163.1|13151.1|13161.4|13149.4|13163.5|13151.5|13161.4|13149.4|10
1652881830000|2022-05-18 13:50:30|13164.3|13152.3|13164.7|13152.7|13165.6|13153.6|13164.3|13152.3|12
1652881840000|2022-05-18 13:50:40|13173.9|13161.9|13175.1|13163.1|13175.1|13163.1|13173.5|13161.5|7
1652881850000|2022-05-18 13:50:50|13175.6|13163.6|13174.7|13162.7|13178.5|13166.5|13173.9|13161.9|8
1652881860000|2022-05-18 13:51:00|13173.1|13161.1|13170.6|13158.6|13173.1|13161.1|13170.6|13158.6|5
1652881870000|2022-05-18 13:51:10|13169.7|13157.7|13175.6|13163.6|13175.6|13163.6|13169.7|13157.7|7
1652881880000|2022-05-18 13:51:20|13174.7|13162.7|13176.8|13164.8|13177.2|13165.2|13174.7|13162.7|31
1652881890000|2022-05-18 13:51:30|13175.6|13163.6|13174.7|13162.7|13176.8|13164.8|13174.7|13162.7|2
1652881900000|2022-05-18 13:51:40|13177.2|13165.2|13177.7|13165.7|13180.2|13168.2|13176.4|13164.4|9
1652881910000|2022-05-18 13:51:50|13178.5|13166.5|13181.8|13169.8|13181.8|13169.8|13178.5|13166.5|4
1652881920000|2022-05-18 13:52:00|13179.3|13167.3|13186|13174|13186|13174|13178.5|13166.5|33
1652881930000|2022-05-18 13:52:10|13188.1|13176.1|13181|13169|13188.1|13176.1|13178.9|13166.9|13
1652881940000|2022-05-18 13:52:20|13182.2|13170.2|13186.8|13174.8|13186.8|13174.8|13181.8|13169.8|50
1652881950000|2022-05-18 13:52:30|13187.2|13175.2|13189.7|13177.7|13190.2|13178.2|13187.2|13175.2|0
1652881960000|2022-05-18 13:52:40|13192.2|13180.2|13194.7|13182.7|13194.7|13182.7|13191.4|13179.4|30
1652881970000|2022-05-18 13:52:50|13196.4|13184.4|13196.4|13184.4|13197.2|13185.2|13194.3|13182.3|1
1652881980000|2022-05-18 13:53:00|13195.6|13183.6|13198.1|13186.1|13198.1|13186.1|13195.2|13183.2|3
1652881990000|2022-05-18 13:53:10|13200.2|13188.2|13201|13189|13201.4|13189.4|13199.7|13187.7|3
1652882000000|2022-05-18 13:53:20|13201.8|13189.8|13195.6|13183.6|13202.2|13190.2|13195.6|13183.6|32
1652882010000|2022-05-18 13:53:30|13201|13189|13195.6|13183.6|13202.2|13190.2|13195.6|13183.6|32
1652882020000|2022-05-18 13:53:40|13198.1|13186.1|13200.2|13188.2|13201.8|13189.8|13198.1|13186.1|1
1652882030000|2022-05-18 13:53:50|13196.8|13184.8|13196.8|13184.8|13197.7|13185.7|13192.2|13180.2|18
1652882040000|2022-05-18 13:54:00|13195.6|13183.6|13193.1|13181.1|13195.6|13183.6|13192.7|13180.7|2
1652882050000|2022-05-18 13:54:10|13192.7|13180.7|13192.2|13180.2|13192.7|13180.7|13192.2|13180.2|3
1652882070000|2022-05-18 13:54:30|13191.8|13179.8|13191.4|13179.4|13193.1|13181.1|13191.4|13179.4|2
1652882080000|2022-05-18 13:54:40|||||||||1
1652882090000|2022-05-18 13:54:50|13193.1|13181.1|13191.4|13179.4|13193.1|13181.1|13191.4|13179.4|12
1652882100000|2022-05-18 13:55:00|13190.6|13178.6|13188.1|13176.1|13190.6|13178.6|13188.1|13176.1|13
1652882110000|2022-05-18 13:55:10|13188.9|13176.9|13188.1|13176.1|13188.9|13176.9|13188.1|13176.1|1
1652882120000|2022-05-18 13:55:20|13182.2|13170.2|13185.2|13173.2|13185.6|13173.6|13182.2|13170.2|12
1652882130000|2022-05-18 13:55:30|13184.3|13172.3|13184.7|13172.7|13184.7|13172.7|13183.1|13171.1|0
1652882140000|2022-05-18 13:55:40|13185.2|13173.2|13182.7|13170.7|13185.6|13173.6|13182.7|13170.7|7
1652882150000|2022-05-18 13:55:50|13183.1|13171.1|13169.3|13157.3|13183.9|13171.9|13169.3|13157.3|43
1652882160000|2022-05-18 13:56:00|13170.6|13158.6|13171.8|13159.8|13173.1|13161.1|13170.2|13158.2|6
1652882170000|2022-05-18 13:56:10|13173.5|13161.5|13171|13159|13173.5|13161.5|13171|13159|0
1652882180000|2022-05-18 13:56:20|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|0
1652882190000|2022-05-18 13:56:30|13172.2|13160.2|13174.7|13162.7|13174.7|13162.7|13172.2|13160.2|11
1652882200000|2022-05-18 13:56:40|13171.8|13159.8|13171|13159|13172.7|13160.7|13171|13159|1
1652882210000|2022-05-18 13:56:50|13171.8|13159.8|13174.7|13162.7|13174.7|13162.7|13171|13159|2
1652882220000|2022-05-18 13:57:00|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|12
1652882230000|2022-05-18 13:57:10|13174.7|13162.7|13175.6|13163.6|13175.6|13163.6|13174.7|13162.7|0
1652882240000|2022-05-18 13:57:20|13174.7|13162.7|13181|13169|13183.5|13171.5|13174.7|13162.7|5
1652882250000|2022-05-18 13:57:30|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|1
1652882260000|2022-05-18 13:57:40|13179.3|13167.3|13179.3|13167.3|13179.3|13167.3|13179.3|13167.3|0
1652882270000|2022-05-18 13:57:50|13178.5|13166.5|13176.8|13164.8|13178.5|13166.5|13176.8|13164.8|2
1652882280000|2022-05-18 13:58:00|13176|13164|13168.9|13156.9|13176|13164|13168.1|13156.1|8
1652882290000|2022-05-18 13:58:10|13170.2|13158.2|13168.5|13156.5|13171.4|13159.4|13168.5|13156.5|19
1652882300000|2022-05-18 13:58:20|13168.1|13156.1|13168.1|13156.1|13168.1|13156.1|13168.1|13156.1|1
1652882310000|2022-05-18 13:58:30|13170.6|13158.6|13173.1|13161.1|13173.1|13161.1|13170.6|13158.6|2
1652882320000|2022-05-18 13:58:40|13175.2|13163.2|13173.1|13161.1|13175.2|13163.2|13173.1|13161.1|4
1652882330000|2022-05-18 13:58:50|13172.7|13160.7|13173.1|13161.1|13173.1|13161.1|13171.8|13159.8|1
1652882340000|2022-05-18 13:59:00|13172.2|13160.2|13173.1|13161.1|13173.1|13161.1|13172.2|13160.2|2
1652882350000|2022-05-18 13:59:10|||||||||5
1652882360000|2022-05-18 13:59:20|13174.7|13162.7|13176.8|13164.8|13178.1|13166.1|13174.7|13162.7|3
1652882370000|2022-05-18 13:59:30|13177.7|13165.7|13180.6|13168.6|13180.6|13168.6|13177.7|13165.7|0
1652882380000|2022-05-18 13:59:40|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|1
1652882390000|2022-05-18 13:59:50|13182.7|13170.7|13178.1|13166.1|13182.7|13170.7|13178.1|13166.1|8
1652882400000|2022-05-18 14:00:00|13178.9|13166.9|13180.2|13168.2|13183.5|13171.5|13178.9|13166.9|2
1652882410000|2022-05-18 14:00:10|13180.6|13168.6|13183.1|13171.1|13183.1|13171.1|13180.2|13168.2|2
1652882420000|2022-05-18 14:00:20|13182.7|13170.7|13183.1|13171.1|13183.1|13171.1|13182.7|13170.7|2
1652882430000|2022-05-18 14:00:30|13181.8|13169.8|13182.7|13170.7|13183.1|13171.1|13181.4|13169.4|0
1652882440000|2022-05-18 14:00:40|13183.1|13171.1|13179.3|13167.3|13183.1|13171.1|13176.8|13164.8|6
1652882450000|2022-05-18 14:00:50|13177.7|13165.7|13179.7|13167.7|13179.7|13167.7|13177.7|13165.7|1
1652882460000|2022-05-18 14:01:00|13179.3|13167.3|13178.1|13166.1|13179.3|13167.3|13178.1|13166.1|0
1652882470000|2022-05-18 14:01:10|13180.2|13168.2|13178.9|13166.9|13180.6|13168.6|13178.9|13166.9|11
1652882480000|2022-05-18 14:01:20|13180.2|13168.2|13180.2|13168.2|13181|13169|13180.2|13168.2|2
1652882490000|2022-05-18 14:01:30|13179.3|13167.3|13178.1|13166.1|13179.3|13167.3|13177.7|13165.7|1
1652882500000|2022-05-18 14:01:40|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|13179.7|13167.7|2
1652882510000|2022-05-18 14:01:50|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|0
1652882520000|2022-05-18 14:02:00|13180.6|13168.6|13180.2|13168.2|13181.4|13169.4|13179.7|13167.7|6
1652882530000|2022-05-18 14:02:10|13181|13169|13180.2|13168.2|13181.4|13169.4|13180.2|13168.2|7
1652882540000|2022-05-18 14:02:20|13181|13169|13177.7|13165.7|13181|13169|13177.7|13165.7|1
1652882550000|2022-05-18 14:02:30|13178.5|13166.5|13174.7|13162.7|13178.5|13166.5|13173.9|13161.9|5
1652882560000|2022-05-18 14:02:40|13174.3|13162.3|13174.7|13162.7|13174.7|13162.7|13174.3|13162.3|0
1652882570000|2022-05-18 14:02:50|13176.8|13164.8|13177.2|13165.2|13177.2|13165.2|13176|13164|40
1652882580000|2022-05-18 14:03:00|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|0
1652882590000|2022-05-18 14:03:10|13179.3|13167.3|13187.2|13175.2|13187.2|13175.2|13179.3|13167.3|7
1652882600000|2022-05-18 14:03:20|13186.4|13174.4|13193.9|13181.9|13193.9|13181.9|13186.4|13174.4|8
1652882620000|2022-05-18 14:03:40|13197.2|13185.2|13197.7|13185.7|13197.7|13185.7|13196.4|13184.4|9
1652882630000|2022-05-18 14:03:50|13196.4|13184.4|13198.9|13186.9|13198.9|13186.9|13196.4|13184.4|1
1652882640000|2022-05-18 14:04:00|13200.2|13188.2|13200.2|13188.2|13202.2|13190.2|13199.7|13187.7|1
1652882650000|2022-05-18 14:04:10|13200.6|13188.6|13201.8|13189.8|13202.2|13190.2|13200.6|13188.6|10
1652882660000|2022-05-18 14:04:20|13201.4|13189.4|13201.8|13189.8|13202.7|13190.7|13200.6|13188.6|15
1652882670000|2022-05-18 14:04:30|13200.6|13188.6|13201.8|13189.8|13206.7|13190.7|13200.6|13186.7|3
1652882680000|2022-05-18 14:04:40|13201.4|13189.4|13200.6|13188.6|13201.4|13189.4|13196.8|13184.8|0
1652882690000|2022-05-18 14:04:50|13201.4|13189.4|13202.7|13190.7|13203.5|13191.5|13201.4|13189.4|19
1652882700000|2022-05-18 14:05:00|13203.5|13191.5|13197.7|13185.7|13204.3|13192.3|13194.7|13182.7|10
1652882710000|2022-05-18 14:05:10|13197.2|13185.2|13200.6|13188.6|13201.4|13189.4|13197.2|13185.2|3
1652882720000|2022-05-18 14:05:20|13200.2|13188.2|13203.5|13191.5|13204.7|13192.7|13199.3|13187.3|25
1652882730000|2022-05-18 14:05:30|13202.7|13190.7|13213.5|13201.5|13213.5|13201.5|13202.7|13190.7|18
1652882740000|2022-05-18 14:05:40|13217.7|13205.7|13213.5|13201.5|13217.7|13205.7|13212.7|13200.7|5
1652882750000|2022-05-18 14:05:50|13211.8|13199.8|13208.5|13196.5|13211.8|13199.8|13208.5|13196.5|1
1652882760000|2022-05-18 14:06:00|13207.7|13195.7|13209.3|13197.3|13210.2|13198.2|13206.8|13194.8|18
1652882770000|2022-05-18 14:06:10|13208.5|13196.5|13212.2|13200.2|13213.5|13201.5|13208.5|13196.5|215
1652882780000|2022-05-18 14:06:20|13211|13199|13209.7|13197.7|13213.5|13201.5|13209.7|13197.7|69
1652882790000|2022-05-18 14:06:30|13209.3|13197.3|13206.8|13194.8|13209.3|13197.3|13206.8|13194.8|29
1652882800000|2022-05-18 14:06:40|13203.9|13191.9|13200.6|13188.6|13204.3|13192.3|13199.7|13187.7|16
1652882810000|2022-05-18 14:06:50|13201.4|13189.4|13201.8|13189.8|13203.1|13191.1|13201.4|13189.4|5
1652882820000|2022-05-18 14:07:00|13200.6|13188.6|13199.3|13187.3|13200.6|13188.6|13198.5|13186.5|3
1652882830000|2022-05-18 14:07:10|13199.7|13187.7|13199.7|13187.7|13199.7|13187.7|13199.7|13187.7|0
1652882840000|2022-05-18 14:07:20|13203.1|13191.1|13204.3|13192.3|13204.3|13192.3|13203.1|13191.1|3
1652882850000|2022-05-18 14:07:30|13206|13194|13206|13194|13208.5|13196.5|13206|13194|1
1652882860000|2022-05-18 14:07:40|13206.8|13194.8|13212.7|13200.7|13212.7|13200.7|13206.8|13194.8|12
1652882870000|2022-05-18 14:07:50|13212.2|13200.2|13212.7|13200.7|13213.5|13201.5|13212.2|13200.2|0
1652882880000|2022-05-18 14:08:00|13210.2|13198.2|13212.2|13200.2|13212.2|13200.2|13210.2|13198.2|3
1652882890000|2022-05-18 14:08:10|13213.1|13201.1|13214.7|13202.7|13214.7|13202.7|13213.1|13201.1|0
1652882900000|2022-05-18 14:08:20|13217.7|13205.7|13220.6|13208.6|13221|13209|13216.8|13204.8|7
1652882910000|2022-05-18 14:08:30|13221|13209|13220.2|13208.2|13222.7|13210.7|13216.8|13204.8|22
1652882920000|2022-05-18 14:08:40|13219.7|13207.7|13220.2|13208.2|13220.2|13208.2|13217.7|13205.7|0
1652882930000|2022-05-18 14:08:50|13219.3|13207.3|13218.9|13206.9|13220.6|13208.6|13218.9|13206.9|2
1652882940000|2022-05-18 14:09:00|13217.7|13205.7|13217.2|13205.2|13218.9|13206.9|13216|13204|8
1652882950000|2022-05-18 14:09:10|13216.8|13204.8|13217.2|13205.2|13217.2|13205.2|13216.8|13204.8|6
1652882960000|2022-05-18 14:09:20|13216.8|13204.8|13213.5|13201.5|13216.8|13204.8|13212.2|13200.2|8
1652882970000|2022-05-18 14:09:30|13212.7|13200.7|13211|13199|13213.5|13201.5|13209.7|13197.7|4
1652882980000|2022-05-18 14:09:40|13210.6|13198.6|13213.1|13201.1|13213.1|13201.1|13210.6|13198.6|2
1652882990000|2022-05-18 14:09:50|13213.5|13201.5|13215.2|13203.2|13215.6|13203.6|13213.5|13201.5|11
1652883000000|2022-05-18 14:10:00|13214.3|13202.3|13208.1|13196.1|13214.3|13202.3|13208.1|13196.1|35
1652883010000|2022-05-18 14:10:10|13207.2|13195.2|13208.5|13196.5|13208.5|13196.5|13206.8|13194.8|2
1652883020000|2022-05-18 14:10:20|13209.3|13197.3|13212.7|13200.7|13213.1|13201.1|13208.1|13196.1|10
1652883030000|2022-05-18 14:10:30|13211.8|13199.8|13212.7|13200.7|13212.7|13200.7|13211|13199|32
1652883040000|2022-05-18 14:10:40|13210.6|13198.6|13207.7|13195.7|13210.6|13198.6|13207.7|13195.7|0
1652883050000|2022-05-18 14:10:50|13208.1|13196.1|13206.4|13194.4|13208.1|13196.1|13206.4|13194.4|2
1652883060000|2022-05-18 14:11:00|13207.2|13195.2|13207.7|13195.7|13208.1|13196.1|13207.2|13195.2|1
1652883070000|2022-05-18 14:11:10|13208.1|13196.1|13211.4|13199.4|13211.4|13199.4|13207.7|13195.7|2
1652883080000|2022-05-18 14:11:20|13208.9|13196.9|13207.7|13195.7|13208.9|13196.9|13207.7|13195.7|6
1652883090000|2022-05-18 14:11:30|13208.9|13196.9|13208.9|13196.9|13209.3|13197.3|13208.9|13196.9|1
1652883100000|2022-05-18 14:11:40|13208.1|13196.1|13216.8|13204.8|13216.8|13204.8|13208.1|13196.1|7
1652883110000|2022-05-18 14:11:50|13216|13204|13216|13204|13216.8|13204.8|13215.2|13203.2|0
1652883120000|2022-05-18 14:12:00|13216.8|13204.8|13217.7|13205.7|13218.1|13206.1|13216.8|13204.8|1
1652883130000|2022-05-18 14:12:10|13225.6|13213.6|13219.3|13207.3|13225.6|13213.6|13219.3|13207.3|2
1652883140000|2022-05-18 14:12:20|13220.2|13208.2|13223.9|13211.9|13223.9|13211.9|13220.2|13208.2|5
1652883150000|2022-05-18 14:12:30|13223.1|13211.1|13223.9|13211.9|13225.2|13213.2|13223.1|13211.1|1
1652883160000|2022-05-18 14:12:40|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|1
1652883170000|2022-05-18 14:12:50|13223.9|13211.9|13225.2|13213.2|13225.6|13213.6|13223.9|13211.9|1
1652883180000|2022-05-18 14:13:00|13225.6|13213.6|13223.9|13211.9|13225.6|13213.6|13223.1|13211.1|0
1652883190000|2022-05-18 14:13:10|13223.1|13211.1|13225.2|13213.2|13225.6|13213.6|13223.1|13211.1|3
1652883200000|2022-05-18 14:13:20|13224.3|13212.3|13225.2|13213.2|13225.6|13213.6|13223.1|13211.1|8
1652883210000|2022-05-18 14:13:30|13225.6|13213.6|13224.7|13212.7|13225.6|13213.6|13224.7|13212.7|0
1652883220000|2022-05-18 14:13:40|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|12
1652883230000|2022-05-18 14:13:50|||||||||1
1652883240000|2022-05-18 14:14:00|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|0
1652883250000|2022-05-18 14:14:10|13220.2|13208.2|13220.2|13208.2|13220.2|13208.2|13220.2|13208.2|2
1652883260000|2022-05-18 14:14:20|13220.6|13208.6|13219.7|13207.7|13220.6|13208.6|13217.7|13205.7|6
1652883270000|2022-05-18 14:14:30|||||||||1
1652883290000|2022-05-18 14:14:50|13218.5|13206.5|13221.4|13209.4|13221.4|13209.4|13218.5|13206.5|4
1652883300000|2022-05-18 14:15:00|13218.5|13206.5|13219.7|13207.7|13220.2|13208.2|13218.5|13206.5|2
1652883310000|2022-05-18 14:15:10|13220.6|13208.6|13220.2|13208.2|13220.6|13208.6|13218.9|13206.9|0
1652883320000|2022-05-18 14:15:20|13219.3|13207.3|13221|13209|13221|13209|13219.3|13207.3|13
1652883330000|2022-05-18 14:15:30|13220.2|13208.2|13221|13209|13221.4|13209.4|13220.2|13208.2|3
1652883340000|2022-05-18 14:15:40|13220.2|13208.2|13221|13209|13221.4|13209.4|13219.7|13207.7|2
1652883350000|2022-05-18 14:15:50|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|0
1652883360000|2022-05-18 14:16:00|13221.4|13209.4|13217.2|13205.2|13222.2|13210.2|13217.2|13205.2|5
1652883370000|2022-05-18 14:16:10|13216.4|13204.4|13218.5|13206.5|13218.5|13206.5|13216.4|13204.4|3
1652883380000|2022-05-18 14:16:20|13219.7|13207.7|13218.9|13206.9|13219.7|13207.7|13218.9|13206.9|1
1652883390000|2022-05-18 14:16:30|13219.7|13207.7|13216.4|13204.4|13219.7|13207.7|13216.4|13204.4|5
1652883400000|2022-05-18 14:16:40|13218.1|13206.1|13216.4|13204.4|13218.1|13206.1|13216.4|13204.4|2
1652883410000|2022-05-18 14:16:50|13218.1|13206.1|13213.9|13201.9|13218.1|13206.1|13213.9|13201.9|2
1652883420000|2022-05-18 14:17:00|13210.6|13198.6|13208.9|13196.9|13210.6|13198.6|13208.9|13196.9|3
1652883430000|2022-05-18 14:17:10|13209.7|13197.7|13212.2|13200.2|13216.8|13204.8|13209.7|13197.7|18
1652883440000|2022-05-18 14:17:20|13211.4|13199.4|13212.2|13200.2|13212.2|13200.2|13211.4|13199.4|2
1652883450000|2022-05-18 14:17:30|13211.4|13199.4|13208.5|13196.5|13212.2|13200.2|13208.5|13196.5|6
1652883460000|2022-05-18 14:17:40|13208.9|13196.9|13209.3|13197.3|13209.3|13197.3|13208.5|13196.5|0
1652883470000|2022-05-18 14:17:50|13208.9|13196.9|13208.5|13196.5|13209.7|13197.7|13207.7|13195.7|1
1652883490000|2022-05-18 14:18:10|13208.9|13196.9|13208.9|13196.9|13209.7|13197.7|13208.9|13196.9|1
1652883500000|2022-05-18 14:18:20|13206.4|13194.4|13206.4|13194.4|13208.9|13196.9|13206.4|13194.4|11
1652883510000|2022-05-18 14:18:30|13206|13194|13202.2|13190.2|13206|13194|13202.2|13190.2|21
1652883520000|2022-05-18 14:18:40|13199.7|13187.7|13199.7|13187.7|13199.7|13187.7|13199.7|13187.7|32
1652883530000|2022-05-18 14:18:50|13200.6|13188.6|13196.4|13184.4|13200.6|13188.6|13196.4|13184.4|3
1652883540000|2022-05-18 14:19:00|13195.6|13183.6|13195.6|13183.6|13198.9|13186.9|13195.6|13183.6|2
1652883550000|2022-05-18 14:19:10|13196.4|13184.4|13198.9|13186.9|13198.9|13186.9|13196.4|13184.4|2
1652883560000|2022-05-18 14:19:20|13199.7|13187.7|13201.4|13189.4|13201.4|13189.4|13198.9|13186.9|3
1652883570000|2022-05-18 14:19:30|13198.9|13186.9|13200.2|13188.2|13201|13189|13198.9|13186.9|1
1652883580000|2022-05-18 14:19:40|13200.6|13188.6|13205.6|13193.6|13205.6|13193.6|13200.6|13188.6|1
1652883590000|2022-05-18 14:19:50|13206.4|13194.4|13213.9|13201.9|13213.9|13201.9|13206|13194|7
1652883600000|2022-05-18 14:20:00|13213.5|13201.5|13214.3|13202.3|13217.2|13205.2|13211.8|13199.8|3
1652883610000|2022-05-18 14:20:10|13213.5|13201.5|13221|13209|13221|13209|13210.6|13198.6|2
1652883620000|2022-05-18 14:20:20|13221.4|13209.4|13223.5|13211.5|13223.5|13211.5|13221.4|13209.4|1
1652883630000|2022-05-18 14:20:30|13223.9|13211.9|13233.1|13221.1|13233.1|13221.1|13223.5|13211.5|35
1652883640000|2022-05-18 14:20:40|||||||||2
1652883650000|2022-05-18 14:20:50|||||||||2
1652883660000|2022-05-18 14:21:00|13234.7|13222.7|13237.2|13225.2|13237.2|13225.2|13233.9|13221.9|8
1652883680000|2022-05-18 14:21:20|13238.9|13226.9|13239.7|13227.7|13239.7|13227.7|13238.9|13226.9|7
1652883690000|2022-05-18 14:21:30|13242.2|13230.2|13237.2|13225.2|13242.2|13230.2|13237.2|13225.2|7
1652883700000|2022-05-18 14:21:40|13238.1|13226.1|13240.2|13228.2|13240.6|13228.6|13236.8|13224.8|16
1652883710000|2022-05-18 14:21:50|13238.9|13226.9|13236.8|13224.8|13238.9|13226.9|13236.8|13224.8|0
1652883720000|2022-05-18 14:22:00|13235.6|13223.6|13241.8|13229.8|13241.8|13229.8|13233.9|13221.9|7
1652883730000|2022-05-18 14:22:10|13240.2|13228.2|13243.1|13231.1|13243.1|13231.1|13240.2|13228.2|8
1652883740000|2022-05-18 14:22:20|13243.9|13231.9|13243.9|13231.9|13244.7|13232.7|13241.4|13229.4|17
1652883750000|2022-05-18 14:22:30|13244.7|13232.7|13243.9|13231.9|13244.7|13232.7|13242.2|13230.2|9
1652883760000|2022-05-18 14:22:40|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|13243.9|13231.9|7
1652883770000|2022-05-18 14:22:50|13252.7|13240.7|13254.7|13242.7|13254.7|13242.7|13251.4|13239.4|6
1652883780000|2022-05-18 14:23:00|13251.4|13239.4|13251.4|13239.4|13253.9|13241.9|13248.9|13236.9|3
1652883790000|2022-05-18 14:23:10|13251|13239|13256|13244|13257.2|13245.2|13251|13239|9
1652883800000|2022-05-18 14:23:20|||||||||6
1652883810000|2022-05-18 14:23:30|13256.4|13244.4|13248.9|13236.9|13257.2|13245.2|13248.9|13236.9|4
1652883820000|2022-05-18 14:23:40|13256.4|13244.4|13256.4|13244.4|13257.2|13245.2|13253.9|13241.9|9
1652883830000|2022-05-18 14:23:50|13257.2|13245.2|13256.4|13244.4|13257.2|13245.2|13256.4|13244.4|3
1652883840000|2022-05-18 14:24:00|13253.9|13241.9|13252.2|13240.2|13253.9|13241.9|13252.2|13240.2|2
1652883850000|2022-05-18 14:24:10|13251.8|13239.8|13253.5|13241.5|13253.5|13241.5|13249.7|13237.7|6
1652883860000|2022-05-18 14:24:20|13254.3|13242.3|13253.5|13241.5|13254.7|13242.7|13253.5|13241.5|3
1652883870000|2022-05-18 14:24:30|13252.7|13240.7|13241|13229|13252.7|13240.7|13241|13229|9
1652883880000|2022-05-18 14:24:40|13240.6|13228.6|13241|13229|13242.2|13230.2|13239.7|13227.7|6
1652883890000|2022-05-18 14:24:50|13243.9|13231.9|13241.4|13229.4|13243.9|13231.9|13241.4|13229.4|0
1652883900000|2022-05-18 14:25:00|13241|13229|13238.5|13226.5|13241|13229|13238.5|13226.5|2
1652883910000|2022-05-18 14:25:10|13240.6|13228.6|13241|13229|13241|13229|13240.6|13228.6|1
1652883920000|2022-05-18 14:25:20|13241.4|13229.4|13241.4|13229.4|13241.4|13229.4|13240.2|13228.2|5
1652883930000|2022-05-18 14:25:30|||||||||1
1652883940000|2022-05-18 14:25:40|13242.2|13230.2|13243.5|13231.5|13244.7|13232.7|13242.2|13230.2|5
1652883950000|2022-05-18 14:25:50|13244.7|13232.7|13243.5|13231.5|13244.7|13232.7|13243.5|13231.5|5
1652883970000|2022-05-18 14:26:10|13243.1|13231.1|13243.1|13231.1|13243.1|13231.1|13243.1|13231.1|5
1652883980000|2022-05-18 14:26:20|13242.3|13230.3|13243.1|13231.1|13243.1|13231.1|13240.6|13228.6|2
1652883990000|2022-05-18 14:26:30|13240.6|13228.6|13242.7|13230.7|13242.7|13230.7|13240.2|13228.2|0
1652884000000|2022-05-18 14:26:40|||||||||1
1652884010000|2022-05-18 14:26:50|13241.4|13229.4|13241.4|13229.4|13242.7|13230.7|13241.4|13229.4|2
1652884020000|2022-05-18 14:27:00|13243.1|13231.1|13245.2|13233.2|13245.2|13233.2|13243.1|13231.1|2
1652884030000|2022-05-18 14:27:10|13244.3|13232.3|13238.9|13226.9|13244.3|13232.3|13238.9|13226.9|1
1652884040000|2022-05-18 14:27:20|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|13240.2|13228.2|5
1652884050000|2022-05-18 14:27:30|13239.3|13227.3|13239.3|13227.3|13239.3|13227.3|13237.3|13225.3|3
1652884060000|2022-05-18 14:27:40|13238.5|13226.5|13236.8|13224.8|13238.5|13226.5|13236.8|13224.8|0
1652884070000|2022-05-18 14:27:50|13236|13224|13235.6|13223.6|13238.1|13226.1|13235.6|13223.6|2
1652884080000|2022-05-18 14:28:00|13234.8|13222.8|13230.6|13218.6|13236.8|13224.8|13230.6|13218.6|4
1652884090000|2022-05-18 14:28:10|13226|13214|13226.4|13214.4|13228.1|13216.1|13223.1|13211.1|55
1652884100000|2022-05-18 14:28:20|13227.7|13215.7|13237.7|13225.7|13237.7|13225.7|13226.4|13214.4|3
1652884110000|2022-05-18 14:28:30|13239.3|13227.3|13240.2|13228.2|13241|13229|13238.1|13226.1|0
1652884130000|2022-05-18 14:28:50|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|0
1652884140000|2022-05-18 14:29:00|13242.7|13230.7|13245.2|13233.2|13245.2|13233.2|13242.7|13230.7|2
1652884150000|2022-05-18 14:29:10|13246|13234|13247.7|13235.7|13247.7|13235.7|13246|13234|2
1652884170000|2022-05-18 14:29:30|13248.1|13236.1|13244.3|13232.3|13248.1|13236.1|13244.3|13232.3|10
1652884180000|2022-05-18 14:29:40|13245.2|13233.2|13240.2|13228.2|13245.2|13233.2|13240.2|13228.2|3
1652884190000|2022-05-18 14:29:50|13239.3|13227.3|13241.4|13229.4|13242.2|13230.2|13239.3|13227.3|3
1652884200000|2022-05-18 14:30:00|13241.8|13229.8|13240.6|13228.6|13241.8|13229.8|13239.7|13227.7|4
1652884210000|2022-05-18 14:30:10|13242.2|13230.2|13240.2|13228.2|13242.2|13230.2|13239.3|13227.3|6
1652884220000|2022-05-18 14:30:20|13240.6|13228.6|13241|13229|13242.3|13230.3|13240.2|13228.2|0
1652884230000|2022-05-18 14:30:30|13241.8|13229.8|13241.8|13229.8|13242.3|13230.3|13241|13229|0
1652884240000|2022-05-18 14:30:40|13242.3|13230.3|13240.2|13228.2|13242.3|13230.3|13240.2|13228.2|1
1652884250000|2022-05-18 14:30:50|13239.3|13227.3|13240.2|13228.2|13240.2|13228.2|13239.3|13227.3|0
1652884260000|2022-05-18 14:31:00|13238.9|13226.9|13236.4|13224.4|13238.9|13226.9|13236.4|13224.4|5
1652884280000|2022-05-18 14:31:20|13236|13224|13236.4|13224.4|13236.4|13224.4|13236|13224|9
1652884290000|2022-05-18 14:31:30|13233.1|13221.1|13233.1|13221.1|13233.1|13221.1|13233.1|13221.1|14
1652884310000|2022-05-18 14:31:50|13232.3|13220.3|13223.5|13211.5|13232.3|13220.3|13223.5|13211.5|10
1652884320000|2022-05-18 14:32:00|13224.3|13212.3|13217.3|13205.3|13224.8|13212.8|13214.8|13202.8|24
1652884330000|2022-05-18 14:32:10|13216.4|13204.4|13216|13204|13216.4|13204.4|13216|13204|0
1652884340000|2022-05-18 14:32:20|13215.2|13203.2|13214.8|13202.8|13215.2|13203.2|13214.8|13202.8|0
1652884350000|2022-05-18 14:32:30|13214.3|13202.3|13214.3|13202.3|13214.3|13202.3|13214.3|13202.3|0
1652884360000|2022-05-18 14:32:40|13213.5|13201.5|13223.1|13211.1|13223.1|13211.1|13213.5|13201.5|4
1652884370000|2022-05-18 14:32:50|13224.8|13212.8|13219.3|13207.3|13226.4|13214.4|13219.3|13207.3|22
1652884380000|2022-05-18 14:33:00|13221|13209|13222.3|13210.3|13222.3|13210.3|13221|13209|2
1652884390000|2022-05-18 14:33:10|13221.8|13209.8|13226.8|13214.8|13226.8|13214.8|13221.8|13209.8|9
1652884400000|2022-05-18 14:33:20|13224.3|13212.3|13219.8|13207.8|13224.3|13212.3|13219.8|13207.8|3
1652884410000|2022-05-18 14:33:30|13219.3|13207.3|13217.3|13205.3|13219.3|13207.3|13217.3|13205.3|5
1652884420000|2022-05-18 14:33:40|13218.9|13206.9|13219.3|13207.3|13219.8|13207.8|13217.3|13205.3|10
1652884430000|2022-05-18 14:33:50|13218.5|13206.5|13219.8|13207.8|13222.3|13210.3|13217.3|13205.3|0
1652884440000|2022-05-18 14:34:00|13220.6|13208.6|13219.3|13207.3|13221|13209|13218.5|13206.5|2
1652884450000|2022-05-18 14:34:10|13218.5|13206.5|13217.3|13205.3|13218.5|13206.5|13217.3|13205.3|0
1652884460000|2022-05-18 14:34:20|13216.8|13204.8|13215.6|13203.6|13216.8|13204.8|13215.6|13203.6|0
1652884470000|2022-05-18 14:34:30|||||||||1
1652884480000|2022-05-18 14:34:40|||||||||6
1652884490000|2022-05-18 14:34:50|13219.3|13207.3|13215.6|13203.6|13219.3|13207.3|13215.6|13203.6|4
1652884500000|2022-05-18 14:35:00|||||||||1
1652884510000|2022-05-18 14:35:10|13213.5|13201.5|13215.2|13203.2|13215.2|13203.2|13212.3|13200.3|38
1652884520000|2022-05-18 14:35:20|13214.8|13202.8|13213.9|13201.9|13214.8|13202.8|13212.3|13200.3|3
1652884530000|2022-05-18 14:35:30|13213.5|13201.5|13212.7|13200.7|13213.5|13201.5|13212.7|13200.7|1
1652884540000|2022-05-18 14:35:40|13212.3|13200.3|13211.8|13199.8|13212.3|13200.3|13211.4|13199.4|27
1652884550000|2022-05-18 14:35:50|13212.3|13200.3|13211.8|13199.8|13212.3|13200.3|13211.8|13199.8|14
1652884560000|2022-05-18 14:36:00|13211|13199|13212.3|13200.3|13213.5|13201.5|13211|13199|2
1652884570000|2022-05-18 14:36:10|||||||||1
1652884580000|2022-05-18 14:36:20|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|0
1652884590000|2022-05-18 14:36:30|13204.8|13192.8|13202.3|13190.3|13204.8|13192.8|13201.4|13189.4|15
1652884600000|2022-05-18 14:36:40|13203.1|13191.1|13206.8|13194.8|13206.8|13194.8|13203.1|13191.1|30
1652884610000|2022-05-18 14:36:50|13206|13194|13206.8|13194.8|13206.8|13194.8|13206|13194|1
1652884620000|2022-05-18 14:37:00|13208.1|13196.1|13210.6|13198.6|13210.6|13198.6|13208.1|13196.1|2
1652884630000|2022-05-18 14:37:10|13209.8|13197.8|13210.6|13198.6|13210.6|13198.6|13209.8|13197.8|1
1652884640000|2022-05-18 14:37:20|||||||||1
1652884650000|2022-05-18 14:37:30|13214.8|13202.8|13217.3|13205.3|13218.1|13206.1|13214.8|13202.8|2
1652884660000|2022-05-18 14:37:40|13216|13204|13216.4|13204.4|13216.4|13204.4|13216|13204|0
1652884670000|2022-05-18 14:37:50|13216|13204|13214.3|13202.3|13216|13204|13214.3|13202.3|2
1652884680000|2022-05-18 14:38:00|13214.8|13202.8|13215.6|13203.6|13215.6|13203.6|13214.8|13202.8|2
1652884690000|2022-05-18 14:38:10|13216.8|13204.8|13216.8|13204.8|13217.3|13205.3|13216.8|13204.8|4
1652884700000|2022-05-18 14:38:20|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|0
1652884710000|2022-05-18 14:38:30|13217.3|13205.3|13217.3|13205.3|13218.1|13206.1|13217.3|13205.3|0
1652884730000|2022-05-18 14:38:50|13214.3|13202.3|13216.8|13204.8|13216.8|13204.8|13214.3|13202.3|1
1652884740000|2022-05-18 14:39:00|13217.3|13205.3|13221.8|13209.8|13221.8|13209.8|13216.8|13204.8|15
1652884750000|2022-05-18 14:39:10|13223.5|13211.5|13224.3|13212.3|13226|13214|13223.5|13211.5|0
1652884760000|2022-05-18 14:39:20|13222.3|13210.3|13219.8|13207.8|13222.3|13210.3|13219.3|13207.3|1
1652884770000|2022-05-18 14:39:30|13221|13209|13219.8|13207.8|13221|13209|13219.3|13207.3|0
1652884780000|2022-05-18 14:39:40|||||||||2
1652884790000|2022-05-18 14:39:50|13219.3|13207.3|13221.4|13209.4|13221.4|13209.4|13219.3|13207.3|1
1652884800000|2022-05-18 14:40:00|13221.8|13209.8|13219.3|13207.3|13221.8|13209.8|13218.1|13206.1|15
1652884810000|2022-05-18 14:40:10|||||||||1
1652884820000|2022-05-18 14:40:20|13218.5|13206.5|13219.3|13207.3|13219.3|13207.3|13218.5|13206.5|1
1652884830000|2022-05-18 14:40:30|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|0
1652884840000|2022-05-18 14:40:40|13222.3|13210.3|13219.8|13207.8|13222.3|13210.3|13219.8|13207.8|0
1652884850000|2022-05-18 14:40:50|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|0
1652884860000|2022-05-18 14:41:00|13217.7|13205.7|13216|13204|13217.7|13205.7|13216|13204|6
1652884870000|2022-05-18 14:41:10|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|1
1652884880000|2022-05-18 14:41:20|13217.7|13205.7|13221|13209|13221|13209|13217.7|13205.7|11
1652884890000|2022-05-18 14:41:30|13220.2|13208.2|13221|13209|13221|13209|13220.2|13208.2|0
1652884900000|2022-05-18 14:41:40|13219.3|13207.3|13216.8|13204.8|13219.3|13207.3|13216.8|13204.8|14
1652884910000|2022-05-18 14:41:50|13217.3|13205.3|13216.8|13204.8|13217.3|13205.3|13216.8|13204.8|0
1652884920000|2022-05-18 14:42:00|13216|13204|13214.8|13202.8|13216|13204|13213.1|13201.1|13
1652884930000|2022-05-18 14:42:10|||||||||1
1652884940000|2022-05-18 14:42:20|13215.6|13203.6|13217.3|13205.3|13218.1|13206.1|13215.6|13203.6|10
1652884950000|2022-05-18 14:42:30|13216.8|13204.8|13218.9|13206.9|13218.9|13206.9|13216.8|13204.8|0
1652884960000|2022-05-18 14:42:40|13219.8|13207.8|13220.6|13208.6|13220.6|13208.6|13219.8|13207.8|11
1652884970000|2022-05-18 14:42:50|13219.8|13207.8|13219.8|13207.8|13219.8|13207.8|13219.8|13207.8|6
1652884980000|2022-05-18 14:43:00|13219.3|13207.3|13211.8|13199.8|13219.3|13207.3|13210.6|13198.6|19
1652884990000|2022-05-18 14:43:10|13213.5|13201.5|13215.6|13203.6|13215.6|13203.6|13213.5|13201.5|28
1652885000000|2022-05-18 14:43:20|13216.4|13204.4|13219.3|13207.3|13219.3|13207.3|13216.4|13204.4|27
1652885010000|2022-05-18 14:43:30|||||||||1
1652885020000|2022-05-18 14:43:40|13218.5|13206.5|13217.3|13205.3|13218.5|13206.5|13217.3|13205.3|2
1652885030000|2022-05-18 14:43:50|13216.8|13204.8|13216.8|13204.8|13216.8|13204.8|13216.8|13204.8|0
1652885040000|2022-05-18 14:44:00|13216|13204|13216.4|13204.4|13216.8|13204.8|13216|13204|1
1652885050000|2022-05-18 14:44:10|13211.4|13199.4|13211.4|13199.4|13211.4|13199.4|13211.4|13199.4|15
1652885060000|2022-05-18 14:44:20|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|2
1652885070000|2022-05-18 14:44:30|||||||||1
1652885090000|2022-05-18 14:44:50|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|0
1652885100000|2022-05-18 14:45:00|13214.8|13202.8|13212.3|13200.3|13214.8|13202.8|13212.3|13200.3|7
1652885110000|2022-05-18 14:45:10|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|3
1652885120000|2022-05-18 14:45:20|13212.3|13200.3|13214.8|13202.8|13214.8|13202.8|13212.3|13200.3|5
1652885140000|2022-05-18 14:45:40|13213.5|13201.5|13213.1|13201.1|13213.5|13201.5|13211.4|13199.4|7
1652885150000|2022-05-18 14:45:50|13214.3|13202.3|13216|13204|13216|13204|13214.3|13202.3|5
1652885160000|2022-05-18 14:46:00|||||||||1
1652885170000|2022-05-18 14:46:10|13214.8|13202.8|13216|13204|13216|13204|13214.8|13202.8|0
1652885180000|2022-05-18 14:46:20|13215.2|13203.2|13214.8|13202.8|13215.2|13203.2|13214.8|13202.8|0
1652885190000|2022-05-18 14:46:30|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|5
1652885200000|2022-05-18 14:46:40|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|3
1652885210000|2022-05-18 14:46:50|13212.7|13200.7|13212.7|13200.7|13212.7|13200.7|13212.7|13200.7|1
1652885220000|2022-05-18 14:47:00|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|2
1652885230000|2022-05-18 14:47:10|13216.4|13204.4|13212.3|13200.3|13216.4|13204.4|13212.3|13200.3|9
1652885240000|2022-05-18 14:47:20|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|1
1652885250000|2022-05-18 14:47:30|13213.1|13201.1|13212.3|13200.3|13213.1|13201.1|13212.3|13200.3|2
1652885260000|2022-05-18 14:47:40|13213.5|13201.5|13212.3|13200.3|13213.5|13201.5|13212.3|13200.3|6
1652885270000|2022-05-18 14:47:50|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|1
1652885280000|2022-05-18 14:48:00|||||||||1
1652885290000|2022-05-18 14:48:10|13212.3|13200.3|13213.5|13201.5|13213.5|13201.5|13212.3|13200.3|3
1652885300000|2022-05-18 14:48:20|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|1
1652885310000|2022-05-18 14:48:30|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|0
1652885320000|2022-05-18 14:48:40|13212.7|13200.7|13212.3|13200.3|13212.7|13200.7|13212.3|13200.3|0
1652885330000|2022-05-18 14:48:50|13213.9|13201.9|13213.1|13201.1|13213.9|13201.9|13213.1|13201.1|11
1652885340000|2022-05-18 14:49:00|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|11
1652885350000|2022-05-18 14:49:10|13211.4|13199.4|13211.4|13199.4|13211.4|13199.4|13211.4|13199.4|2
1652885360000|2022-05-18 14:49:20|13209.8|13197.8|13215.2|13203.2|13216.4|13204.4|13208.9|13196.9|24
1652885370000|2022-05-18 14:49:30|||||||||1
1652885390000|2022-05-18 14:49:50|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|2
1652885410000|2022-05-18 14:50:10|13218.1|13206.1|13218.1|13206.1|13218.9|13206.9|13218.1|13206.1|28
1652885420000|2022-05-18 14:50:20|13217.3|13205.3|13216.4|13204.4|13217.3|13205.3|13215.6|13203.6|10
1652885430000|2022-05-18 14:50:30|13215.6|13203.6|13218.1|13206.1|13218.1|13206.1|13215.6|13203.6|7
1652885440000|2022-05-18 14:50:40|13219.8|13207.8|13222.3|13210.3|13222.7|13210.7|13219.8|13207.8|2
1652885450000|2022-05-18 14:50:50|||||||||1
1652885460000|2022-05-18 14:51:00|13221.8|13209.8|13213.1|13201.1|13223.1|13211.1|13213.1|13201.1|3
1652885480000|2022-05-18 14:51:20|||||||||6
1652885490000|2022-05-18 14:51:30|||||||||8
1652885500000|2022-05-18 14:51:40|||||||||1
1652885520000|2022-05-18 14:52:00|||||||||2
1652885530000|2022-05-18 14:52:10|13213.9|13201.9|13218.1|13206.1|13218.9|13206.9|13213.9|13201.9|4
1652885540000|2022-05-18 14:52:20|13218.9|13206.9|13218.1|13206.1|13218.9|13206.9|13218.1|13206.1|0
1652885550000|2022-05-18 14:52:30|13217.3|13205.3|13217.7|13205.7|13217.7|13205.7|13216.8|13204.8|1
1652885560000|2022-05-18 14:52:40|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|13215.2|13203.2|5
1652885570000|2022-05-18 14:52:50|13215.2|13203.2|13215.6|13203.6|13215.6|13203.6|13215.2|13203.2|0
1652885590000|2022-05-18 14:53:10|13213.9|13201.9|13212.3|13200.3|13214.8|13202.8|13211.4|13199.4|17
1652885600000|2022-05-18 14:53:20|||||||||1
1652885610000|2022-05-18 14:53:30|13211.4|13199.4|13211.4|13199.4|13212.3|13200.3|13211.4|13199.4|0
1652885620000|2022-05-18 14:53:40|13212.3|13200.3|13211.4|13199.4|13212.3|13200.3|13211.4|13199.4|9
1652885630000|2022-05-18 14:53:50|13209.8|13197.8|13203.9|13191.9|13209.8|13197.8|13203.9|13191.9|15
1652885640000|2022-05-18 14:54:00|13205.6|13193.6|13204.8|13192.8|13205.6|13193.6|13203.9|13191.9|4
1652885650000|2022-05-18 14:54:10|||||||||1
1652885660000|2022-05-18 14:54:20|13205.6|13193.6|13206|13194|13206|13194|13205.6|13193.6|4
1652885670000|2022-05-18 14:54:30|13205.2|13193.2|13203.1|13191.1|13205.2|13193.2|13203.1|13191.1|1
1652885680000|2022-05-18 14:54:40|13201.4|13189.4|13203.1|13191.1|13203.1|13191.1|13201.4|13189.4|11
1652885690000|2022-05-18 14:54:50|13204.8|13192.8|13204.3|13192.3|13204.8|13192.8|13204.3|13192.3|1
1652885700000|2022-05-18 14:55:00|||||||||1
1652885710000|2022-05-18 14:55:10|||||||||1
1652885740000|2022-05-18 14:55:40|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|0
1652885750000|2022-05-18 14:55:50|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|1
1652885760000|2022-05-18 14:56:00|13212.3|13200.3|13212.3|13200.3|13217.3|13205.3|13212.3|13200.3|3
1652885770000|2022-05-18 14:56:10|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|13210.6|13198.6|0
1652885780000|2022-05-18 14:56:20|13209.8|13197.8|13208.1|13196.1|13209.8|13197.8|13208.1|13196.1|1
1652885790000|2022-05-18 14:56:30|13206.4|13194.4|13204.8|13192.8|13206.4|13194.4|13204.8|13192.8|9
1652885800000|2022-05-18 14:56:40|13203.9|13191.9|13202.3|13190.3|13203.9|13191.9|13202.3|13190.3|7
1652885820000|2022-05-18 14:57:00|13199.8|13187.8|13202.3|13190.3|13202.3|13190.3|13199.8|13187.8|11
1652885840000|2022-05-18 14:57:20|||||||||1
1652885860000|2022-05-18 14:57:40|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|2
1652885870000|2022-05-18 14:57:50|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|37
1652885890000|2022-05-18 14:58:10|13201|13189|13200.2|13188.2|13201|13189|13199.3|13187.3|3
1652885900000|2022-05-18 14:58:20|13201|13189|13201.4|13189.4|13201.4|13189.4|13201|13189|1
1652885910000|2022-05-18 14:58:30|||||||||2
1652885920000|2022-05-18 14:58:40|13201|13189|13199.8|13187.8|13201|13189|13199.8|13187.8|0
1652885940000|2022-05-18 14:59:00|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|4
1652885950000|2022-05-18 14:59:10|13197.7|13185.7|13197.3|13185.3|13197.7|13185.7|13197.3|13185.3|0
1652885960000|2022-05-18 14:59:20|||||||||2
1652885970000|2022-05-18 14:59:30|13191.4|13179.4|13189.8|13177.8|13191.4|13179.4|13189.8|13177.8|11
1652885980000|2022-05-18 14:59:40|13188.9|13176.9|13189.8|13177.8|13189.8|13177.8|13188.9|13176.9|24
1652885990000|2022-05-18 14:59:50|13188.9|13176.9|13189.8|13177.8|13189.8|13177.8|13188.9|13176.9|14
1652886000000|2022-05-18 15:00:00|13188.5|13176.5|13187.3|13175.3|13188.5|13176.5|13187.3|13175.3|4
1652886010000|2022-05-18 15:00:10|||||||||2
1652886020000|2022-05-18 15:00:20|13185.6|13173.6|13190.6|13178.6|13190.6|13178.6|13185.6|13173.6|22
1652886030000|2022-05-18 15:00:30|13190.2|13178.2|13198.1|13186.1|13198.1|13186.1|13190.2|13178.2|7
1652886040000|2022-05-18 15:00:40|13197.7|13185.7|13197.7|13185.7|13198.1|13186.1|13197.7|13185.7|1
1652886050000|2022-05-18 15:00:50|13196.8|13184.8|13197.3|13185.3|13197.3|13185.3|13194.8|13182.8|9
1652886060000|2022-05-18 15:01:00|13196.8|13184.8|13194.8|13182.8|13196.8|13184.8|13194.8|13182.8|2
1652886070000|2022-05-18 15:01:10|13193.5|13181.5|13193.5|13181.5|13194.8|13182.8|13193.5|13181.5|1
1652886080000|2022-05-18 15:01:20|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|1
1652886090000|2022-05-18 15:01:30|13190.6|13178.6|13191|13179|13191|13179|13189.8|13177.8|17
1652886100000|2022-05-18 15:01:40|13190.2|13178.2|13187.3|13175.3|13190.2|13178.2|13187.3|13175.3|1
1652886110000|2022-05-18 15:01:50|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13187.3|13175.3|6
1652886120000|2022-05-18 15:02:00|13188.9|13176.9|13188.5|13176.5|13188.9|13176.9|13188.1|13176.1|2
1652886130000|2022-05-18 15:02:10|13187.7|13175.7|13190.2|13178.2|13190.6|13178.6|13186.8|13174.8|12
1652886140000|2022-05-18 15:02:20|13189.3|13177.3|13189.3|13177.3|13189.3|13177.3|13188.5|13176.5|0
1652886150000|2022-05-18 15:02:30|13190.2|13178.2|13188.1|13176.1|13190.2|13178.2|13186.8|13174.8|17
1652886160000|2022-05-18 15:02:40|13188.5|13176.5|13187.3|13175.3|13189.8|13177.8|13187.3|13175.3|2
1652886170000|2022-05-18 15:02:50|||||||||2
1652886180000|2022-05-18 15:03:00|13193.1|13181.1|13190.6|13178.6|13193.1|13181.1|13190.6|13178.6|22
1652886190000|2022-05-18 15:03:10|13192.7|13180.7|13193.9|13181.9|13194.3|13182.3|13191.8|13179.8|3
1652886200000|2022-05-18 15:03:20|13196.4|13184.4|13196.4|13184.4|13196.4|13184.4|13193.9|13181.9|17
1652886210000|2022-05-18 15:03:30|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|22
1652886220000|2022-05-18 15:03:40|13187.7|13175.7|13186.4|13174.4|13187.7|13175.7|13186.4|13174.4|0
1652886230000|2022-05-18 15:03:50|||||||||2
1652886240000|2022-05-18 15:04:00|13187.3|13175.3|13185.6|13173.6|13191|13179|13184.8|13172.8|18
1652886250000|2022-05-18 15:04:10|13185.2|13173.2|13185.2|13173.2|13185.2|13173.2|13185.2|13173.2|5
1652886260000|2022-05-18 15:04:20|13186.4|13174.4|13187.7|13175.7|13187.7|13175.7|13186.4|13174.4|3
1652886270000|2022-05-18 15:04:30|13186.8|13174.8|13187.3|13175.3|13187.7|13175.7|13186.8|13174.8|1
1652886280000|2022-05-18 15:04:40|13183.9|13171.9|13184.8|13172.8|13184.8|13172.8|13182.7|13170.7|53
1652886290000|2022-05-18 15:04:50|13185.6|13173.6|13186|13174|13186|13174|13185.6|13173.6|4
1652886300000|2022-05-18 15:05:00|13185.2|13173.2|13186.4|13174.4|13186.4|13174.4|13185.2|13173.2|0
1652886320000|2022-05-18 15:05:20|13187.3|13175.3|13189.8|13177.8|13190.6|13178.6|13187.3|13175.3|4
1652886330000|2022-05-18 15:05:30|13188.5|13176.5|13192.7|13180.7|13192.7|13180.7|13188.5|13176.5|3
1652886340000|2022-05-18 15:05:40|13193.9|13181.9|13194.3|13182.3|13194.3|13182.3|13193.9|13181.9|1
1652886350000|2022-05-18 15:05:50|13193.5|13181.5|13194.3|13182.3|13194.3|13182.3|13193.5|13181.5|1
1652886360000|2022-05-18 15:06:00|||||||||4
1652886370000|2022-05-18 15:06:10|13193.9|13181.9|13194.3|13182.3|13194.3|13182.3|13193.9|13181.9|4
1652886380000|2022-05-18 15:06:20|13193.9|13181.9|13195.6|13183.6|13198.1|13186.1|13190.6|13178.6|28
1652886390000|2022-05-18 15:06:30|13196.4|13184.4|13196|13184|13196.4|13184.4|13196|13184|4
1652886400000|2022-05-18 15:06:40|13196.8|13184.8|13196|13184|13198.5|13186.5|13196|13184|1
1652886410000|2022-05-18 15:06:50|13195.2|13183.2|13195.2|13183.2|13195.2|13183.2|13195.2|13183.2|0
1652886420000|2022-05-18 15:07:00|13195.6|13183.6|13192.3|13180.3|13195.6|13183.6|13192.3|13180.3|10
1652886430000|2022-05-18 15:07:10|13193.1|13181.1|13191.4|13179.4|13193.1|13181.1|13191.4|13179.4|1
1652886440000|2022-05-18 15:07:20|13190.6|13178.6|13192.3|13180.3|13192.3|13180.3|13189.8|13177.8|13
1652886450000|2022-05-18 15:07:30|13191.8|13179.8|13192.3|13180.3|13192.3|13180.3|13191.8|13179.8|0
1652886460000|2022-05-18 15:07:40|13191.8|13179.8|13192.3|13180.3|13192.3|13180.3|13191.8|13179.8|0
1652886470000|2022-05-18 15:07:50|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|4
1652886480000|2022-05-18 15:08:00|13192.7|13180.7|13191.4|13179.4|13193.1|13181.1|13191.4|13179.4|2
1652886510000|2022-05-18 15:08:30|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|5
1652886520000|2022-05-18 15:08:40|13190.2|13178.2|13190.2|13178.2|13190.2|13178.2|13190.2|13178.2|21
1652886530000|2022-05-18 15:08:50|13192.7|13180.7|13189.8|13177.8|13192.7|13180.7|13189.8|13177.8|5
1652886540000|2022-05-18 15:09:00|13188.9|13176.9|13188.9|13176.9|13189.8|13177.8|13188.9|13176.9|2
1652886560000|2022-05-18 15:09:20|||||||||2
1652886570000|2022-05-18 15:09:30|13190.6|13178.6|13190.2|13178.2|13190.6|13178.6|13190.2|13178.2|0
1652886590000|2022-05-18 15:09:50|13189.3|13177.3|13190.2|13178.2|13190.2|13178.2|13189.3|13177.3|0
1652886600000|2022-05-18 15:10:00|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|0
1652886610000|2022-05-18 15:10:10|13190.6|13178.6|13190.6|13178.6|13190.6|13178.6|13190.6|13178.6|0
1652886620000|2022-05-18 15:10:20|13190.2|13178.2|13188.9|13176.9|13190.2|13178.2|13188.9|13176.9|1
1652886630000|2022-05-18 15:10:30|13189.8|13177.8|13186|13174|13189.8|13177.8|13186|13174|17
1652886640000|2022-05-18 15:10:40|13186.4|13174.4|13187.7|13175.7|13187.7|13175.7|13186.4|13174.4|0
1652886650000|2022-05-18 15:10:50|13188.5|13176.5|13186|13174|13188.5|13176.5|13186|13174|7
1652886660000|2022-05-18 15:11:00|13186.8|13174.8|13186|13174|13186.8|13174.8|13185.6|13173.6|5
1652886670000|2022-05-18 15:11:10|13183.1|13171.1|13184.8|13172.8|13184.8|13172.8|13183.1|13171.1|22
1652886680000|2022-05-18 15:11:20|||||||||1
1652886700000|2022-05-18 15:11:40|13184.3|13172.3|13187.3|13175.3|13189.8|13177.8|13184.3|13172.3|5
1652886710000|2022-05-18 15:11:50|13188.1|13176.1|13189.8|13177.8|13189.8|13177.8|13188.1|13176.1|0
1652886720000|2022-05-18 15:12:00|13191.4|13179.4|13191.8|13179.8|13191.8|13179.8|13190.2|13178.2|1
1652886730000|2022-05-18 15:12:10|13191|13179|13192.3|13180.3|13192.3|13180.3|13191|13179|0
1652886740000|2022-05-18 15:12:20|13191.4|13179.4|13198.5|13186.5|13199.8|13187.8|13191.4|13179.4|2
1652886750000|2022-05-18 15:12:30|13198.1|13186.1|13198.5|13186.5|13199.3|13187.3|13198.1|13186.1|1
1652886760000|2022-05-18 15:12:40|13199.3|13187.3|13198.1|13186.1|13199.8|13187.8|13198.1|13186.1|1
1652886770000|2022-05-18 15:12:50|13198.5|13186.5|13198.5|13186.5|13199.8|13187.8|13198.1|13186.1|2
1652886780000|2022-05-18 15:13:00|13198.1|13186.1|13195.6|13183.6|13198.1|13186.1|13195.6|13183.6|4
1652886790000|2022-05-18 15:13:10|13196|13184|13196|13184|13196|13184|13195.6|13183.6|1
1652886800000|2022-05-18 15:13:20|13195.6|13183.6|13196|13184|13196|13184|13195.6|13183.6|1
1652886810000|2022-05-18 15:13:30|13196.4|13184.4|13198.9|13186.9|13198.9|13186.9|13196|13184|5
1652886830000|2022-05-18 15:13:50|13197.3|13185.3|13196.4|13184.4|13197.3|13185.3|13196.4|13184.4|10
1652886840000|2022-05-18 15:14:00|13193.9|13181.9|13193.9|13181.9|13193.9|13181.9|13193.9|13181.9|3
1652886850000|2022-05-18 15:14:10|13193.1|13181.1|13192.3|13180.3|13193.1|13181.1|13192.3|13180.3|39
1652886860000|2022-05-18 15:14:20|13192.7|13180.7|13193.1|13181.1|13193.9|13181.9|13191.4|13179.4|12
1652886870000|2022-05-18 15:14:30|13192.3|13180.3|13191.4|13179.4|13192.3|13180.3|13190.6|13178.6|5
1652886880000|2022-05-18 15:14:40|13194.3|13182.3|13194.3|13182.3|13194.3|13182.3|13193.5|13181.5|6
1652886890000|2022-05-18 15:14:50|||||||||1
1652886900000|2022-05-18 15:15:00|13193.5|13181.5|13192.3|13180.3|13193.5|13181.5|13192.3|13180.3|4
1652886910000|2022-05-18 15:15:10|13191.4|13179.4|13189.8|13177.8|13191.4|13179.4|13189.8|13177.8|3
1652886920000|2022-05-18 15:15:20|13189.3|13177.3|13185.2|13173.2|13189.3|13177.3|13184.8|13172.8|7
1652886930000|2022-05-18 15:15:30|13183.9|13171.9|13183.9|13171.9|13184.8|13172.8|13183.9|13171.9|15
1652886940000|2022-05-18 15:15:40|13184.8|13172.8|13188.1|13176.1|13188.1|13176.1|13184.8|13172.8|3
1652886950000|2022-05-18 15:15:50|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|13183.1|13171.1|26
1652886960000|2022-05-18 15:16:00|13186|13174|13187.3|13175.3|13187.3|13175.3|13186|13174|1
1652886970000|2022-05-18 15:16:10|||||||||1
1652886990000|2022-05-18 15:16:30|13187.7|13175.7|13187.3|13175.3|13187.7|13175.7|13187.3|13175.3|10
1652887000000|2022-05-18 15:16:40|||||||||1
1652887010000|2022-05-18 15:16:50|13186.8|13174.8|13186|13174|13188.1|13176.1|13185.6|13173.6|8
1652887020000|2022-05-18 15:17:00|13186.8|13174.8|13183.1|13171.1|13186.8|13174.8|13182.3|13170.3|10
1652887030000|2022-05-18 15:17:10|13183.9|13171.9|13182.7|13170.7|13183.9|13171.9|13181.4|13169.4|10
1652887040000|2022-05-18 15:17:20|13183.5|13171.5|13181.4|13169.4|13183.5|13171.5|13181.4|13169.4|1
1652887050000|2022-05-18 15:17:30|13183.5|13171.5|13179.8|13167.8|13183.9|13171.9|13179.8|13167.8|45
1652887060000|2022-05-18 15:17:40|||||||||2
1652887070000|2022-05-18 15:17:50|13180.6|13168.6|13181.8|13169.8|13181.8|13169.8|13180.6|13168.6|4
1652887080000|2022-05-18 15:18:00|13182.7|13170.7|13182.7|13170.7|13183.1|13171.1|13182.7|13170.7|0
1652887090000|2022-05-18 15:18:10|13183.1|13171.1|13180.6|13168.6|13183.1|13171.1|13180.6|13168.6|7
1652887100000|2022-05-18 15:18:20|13181|13169|13181|13169|13181|13169|13181|13169|0
1652887110000|2022-05-18 15:18:30|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|0
1652887120000|2022-05-18 15:18:40|13179.8|13167.8|13181|13169|13181|13169|13178.1|13166.1|14
1652887150000|2022-05-18 15:19:10|13181.4|13169.4|13181.8|13169.8|13182.3|13170.3|13180.2|13168.2|10
1652887160000|2022-05-18 15:19:20|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|2
1652887170000|2022-05-18 15:19:30|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.3|13170.3|4
1652887180000|2022-05-18 15:19:40|13181.8|13169.8|13182.7|13170.7|13182.7|13170.7|13181.8|13169.8|0
1652887190000|2022-05-18 15:19:50|13181.8|13169.8|13179.8|13167.8|13181.8|13169.8|13178.9|13166.9|17
1652887210000|2022-05-18 15:20:10|13179.3|13167.3|13179.8|13167.8|13183.1|13171.1|13179.3|13167.3|2
1652887220000|2022-05-18 15:20:20|13181|13169|13179.8|13167.8|13181|13169|13179.8|13167.8|0
1652887230000|2022-05-18 15:20:30|13181|13169|13181|13169|13181|13169|13179.8|13167.8|2
1652887240000|2022-05-18 15:20:40|13181.4|13169.4|13184.3|13172.3|13184.3|13172.3|13181.4|13169.4|6
1652887250000|2022-05-18 15:20:50|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|0
1652887260000|2022-05-18 15:21:00|13185.2|13173.2|13186.8|13174.8|13186.8|13174.8|13184.8|13172.8|1
1652887270000|2022-05-18 15:21:10|13186|13174|13186.8|13174.8|13186.8|13174.8|13185.6|13173.6|0
1652887280000|2022-05-18 15:21:20|13186|13174|13184.8|13172.8|13187.3|13175.3|13183.9|13171.9|7
1652887290000|2022-05-18 15:21:30|13185.6|13173.6|13186|13174|13186|13174|13185.6|13173.6|0
1652887300000|2022-05-18 15:21:40|13181.8|13169.8|13183.5|13171.5|13183.5|13171.5|13181.4|13169.4|16
1652887310000|2022-05-18 15:21:50|||||||||1
1652887320000|2022-05-18 15:22:00|13182.3|13170.3|13182.3|13170.3|13182.3|13170.3|13182.3|13170.3|3
1652887340000|2022-05-18 15:22:20|13181.4|13169.4|13176.4|13164.4|13181.4|13169.4|13176.4|13164.4|24
1652887350000|2022-05-18 15:22:30|13175.6|13163.6|13175.6|13163.6|13176.4|13164.4|13175.6|13163.6|1
1652887360000|2022-05-18 15:22:40|13178.1|13166.1|13176.4|13164.4|13178.1|13166.1|13176.4|13164.4|11
1652887370000|2022-05-18 15:22:50|13175.2|13163.2|13176|13164|13176|13164|13174.8|13162.8|0
1652887380000|2022-05-18 15:23:00|13175.2|13163.2|13172.3|13160.3|13175.2|13163.2|13170.6|13158.6|25
1652887390000|2022-05-18 15:23:10|13171.4|13159.4|13165.6|13153.6|13171.8|13159.8|13165.6|13153.6|29
1652887400000|2022-05-18 15:23:20|13166.4|13154.4|13168.9|13156.9|13168.9|13156.9|13166.4|13154.4|6
1652887430000|2022-05-18 15:23:50|13168.1|13156.1|13167.3|13155.3|13168.9|13156.9|13167.3|13155.3|0
1652887440000|2022-05-18 15:24:00|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|0
1652887450000|2022-05-18 15:24:10|13168.1|13156.1|13168.1|13156.1|13168.1|13156.1|13168.1|13156.1|1
1652887460000|2022-05-18 15:24:20|13167.7|13155.7|13165.6|13153.6|13167.7|13155.7|13165.6|13153.6|7
1652887470000|2022-05-18 15:24:30|13168.5|13156.5|13168.5|13156.5|13168.9|13156.9|13167.3|13155.3|19
1652887480000|2022-05-18 15:24:40|13167.3|13155.3|13168.1|13156.1|13168.5|13156.5|13167.3|13155.3|1
1652887490000|2022-05-18 15:24:50|13166.4|13154.4|13166.4|13154.4|13168.1|13156.1|13166.4|13154.4|2
1652887500000|2022-05-18 15:25:00|13167.3|13155.3|13166.4|13154.4|13167.3|13155.3|13166.4|13154.4|0
1652887510000|2022-05-18 15:25:10|13167.3|13155.3|13171.4|13159.4|13171.4|13159.4|13166.4|13154.4|5
1652887520000|2022-05-18 15:25:20|13172.7|13160.7|13169.8|13157.8|13173.1|13161.1|13169.8|13157.8|1
1652887530000|2022-05-18 15:25:30|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13169.8|13157.8|0
1652887550000|2022-05-18 15:25:50|13170.6|13158.6|13171.4|13159.4|13171.4|13159.4|13170.6|13158.6|3
1652887560000|2022-05-18 15:26:00|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|0
1652887570000|2022-05-18 15:26:10|||||||||1
1652887580000|2022-05-18 15:26:20|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|13177.7|13165.7|4
1652887590000|2022-05-18 15:26:30|13177.7|13165.7|13182.3|13170.3|13182.7|13170.7|13177.7|13165.7|7
1652887600000|2022-05-18 15:26:40|13182.7|13170.7|13183.1|13171.1|13183.1|13171.1|13182.3|13170.3|1
1652887620000|2022-05-18 15:27:00|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|24
1652887630000|2022-05-18 15:27:10|13182.3|13170.3|13183.9|13171.9|13183.9|13171.9|13182.3|13170.3|3
1652887640000|2022-05-18 15:27:20|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|2
1652887650000|2022-05-18 15:27:30|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|1
1652887660000|2022-05-18 15:27:40|||||||||1
1652887670000|2022-05-18 15:27:50|13183.5|13171.5|13178.9|13166.9|13183.9|13171.9|13178.9|13166.9|8
1652887680000|2022-05-18 15:28:00|13177.7|13165.7|13176.4|13164.4|13178.9|13166.9|13175.6|13163.6|0
1652887690000|2022-05-18 15:28:10|13175.6|13163.6|13176.4|13164.4|13176.4|13164.4|13174.8|13162.8|3
1652887730000|2022-05-18 15:28:50|13176|13164|13176.4|13164.4|13176.4|13164.4|13176|13164|1
1652887740000|2022-05-18 15:29:00|13176|13164|13174.8|13162.8|13176|13164|13174.8|13162.8|2
1652887750000|2022-05-18 15:29:10|13171.4|13159.4|13173.5|13161.5|13173.9|13161.9|13171.4|13159.4|7
1652887760000|2022-05-18 15:29:20|13173.1|13161.1|13170.6|13158.6|13173.1|13161.1|13170.6|13158.6|17
1652887770000|2022-05-18 15:29:30|||||||||5
1652887800000|2022-05-18 15:30:00|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13170.6|13158.6|1
1652887810000|2022-05-18 15:30:10|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|1
1652887820000|2022-05-18 15:30:20|13171.4|13159.4|13170.6|13158.6|13171.4|13159.4|13170.6|13158.6|0
1652887830000|2022-05-18 15:30:30|13171.4|13159.4|13169.3|13157.3|13171.4|13159.4|13168.1|13156.1|8
1652887840000|2022-05-18 15:30:40|13168.5|13156.5|13168.5|13156.5|13168.5|13156.5|13168.5|13156.5|1
1652887850000|2022-05-18 15:30:50|13171.4|13159.4|13175.6|13163.6|13175.6|13163.6|13171.4|13159.4|3
1652887860000|2022-05-18 15:31:00|13174.8|13162.8|13175.6|13163.6|13178.5|13166.5|13173.9|13161.9|23
1652887870000|2022-05-18 15:31:10|13174.8|13162.8|13175.6|13163.6|13175.6|13163.6|13174.8|13162.8|5
1652887880000|2022-05-18 15:31:20|13176.4|13164.4|13178.9|13166.9|13178.9|13166.9|13176|13164|7
1652887890000|2022-05-18 15:31:30|13181|13169|13181.4|13169.4|13181.4|13169.4|13181|13169|2
1652887900000|2022-05-18 15:31:40|13181|13169|13181|13169|13181|13169|13181|13169|0
1652887910000|2022-05-18 15:31:50|||||||||1
1652887920000|2022-05-18 15:32:00|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|13181|13169|0
1652887930000|2022-05-18 15:32:10|13179.8|13167.8|13179.3|13167.3|13179.8|13167.8|13179.3|13167.3|4
1652887940000|2022-05-18 15:32:20|13178.5|13166.5|13177.3|13165.3|13178.5|13166.5|13177.3|13165.3|1
1652887950000|2022-05-18 15:32:30|13178.1|13166.1|13177.3|13165.3|13178.1|13166.1|13177.3|13165.3|0
1652887960000|2022-05-18 15:32:40|13176.4|13164.4|13174.8|13162.8|13176.4|13164.4|13174.8|13162.8|11
1652887970000|2022-05-18 15:32:50|13173.9|13161.9|13172.3|13160.3|13173.9|13161.9|13172.3|13160.3|0
1652887990000|2022-05-18 15:33:10|13171.4|13159.4|13169.8|13157.8|13171.4|13159.4|13169.8|13157.8|3
1652888000000|2022-05-18 15:33:20|13171|13159|13169.8|13157.8|13171|13159|13169.8|13157.8|1
1652888010000|2022-05-18 15:33:30|13171.4|13159.4|13171|13159|13171.4|13159.4|13170.2|13158.2|0
1652888020000|2022-05-18 15:33:40|13170.2|13158.2|13171|13159|13171|13159|13170.2|13158.2|1
1652888030000|2022-05-18 15:33:50|13170.2|13158.2|13170.6|13158.6|13171|13159|13168.5|13156.5|49
1652888040000|2022-05-18 15:34:00|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|0
1652888050000|2022-05-18 15:34:10|13168.9|13156.9|13166.4|13154.4|13168.9|13156.9|13166.4|13154.4|7
1652888060000|2022-05-18 15:34:20|13166.8|13154.8|13167.7|13155.7|13168.1|13156.1|13166.8|13154.8|3
1652888070000|2022-05-18 15:34:30|13170.6|13158.6|13168.5|13156.5|13170.6|13158.6|13168.1|13156.1|1
1652888090000|2022-05-18 15:34:50|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|1
1652888100000|2022-05-18 15:35:00|13166.8|13154.8|13166.8|13154.8|13168.1|13156.1|13166.8|13154.8|0
1652888110000|2022-05-18 15:35:10|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|13167.3|13155.3|0
1652888140000|2022-05-18 15:35:40|13168.1|13156.1|13166.8|13154.8|13169.3|13157.3|13166.8|13154.8|7
1652888150000|2022-05-18 15:35:50|13167.3|13155.3|13168.5|13156.5|13168.5|13156.5|13166.8|13154.8|10
1652888160000|2022-05-18 15:36:00|13167.7|13155.7|13167.3|13155.3|13167.7|13155.7|13166.4|13154.4|1
1652888170000|2022-05-18 15:36:10|13168.1|13156.1|13171.4|13159.4|13171.4|13159.4|13167.3|13155.3|18
1652888180000|2022-05-18 15:36:20|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|3
1652888190000|2022-05-18 15:36:30|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13170.6|13158.6|0
1652888200000|2022-05-18 15:36:40|13172.3|13160.3|13175.6|13163.6|13177.7|13165.7|13172.3|13160.3|2
1652888210000|2022-05-18 15:36:50|13174.8|13162.8|13178.1|13166.1|13178.9|13166.9|13174.8|13162.8|2
1652888220000|2022-05-18 15:37:00|13178.9|13166.9|13176.8|13164.8|13178.9|13166.9|13176.8|13164.8|3
1652888230000|2022-05-18 15:37:10|13177.7|13165.7|13178.5|13166.5|13178.9|13166.9|13177.7|13165.7|0
1652888240000|2022-05-18 15:37:20|13178.9|13166.9|13178.9|13166.9|13178.9|13166.9|13178.9|13166.9|7
1652888260000|2022-05-18 15:37:40|13181.4|13169.4|13178.9|13166.9|13181.4|13169.4|13178.9|13166.9|0
1652888280000|2022-05-18 15:38:00|13178.1|13166.1|13174.8|13162.8|13178.1|13166.1|13174.8|13162.8|3
1652888300000|2022-05-18 15:38:20|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|2
1652888310000|2022-05-18 15:38:30|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|0
1652888320000|2022-05-18 15:38:40|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|3
1652888330000|2022-05-18 15:38:50|13171|13159|13170.2|13158.2|13171|13159|13168.9|13156.9|3
1652888340000|2022-05-18 15:39:00|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|5
1652888370000|2022-05-18 15:39:30|||||||||1
1652888390000|2022-05-18 15:39:50|13171.4|13159.4|13169.3|13157.3|13171.4|13159.4|13169.3|13157.3|0
1652888400000|2022-05-18 15:40:00|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|1
1652888410000|2022-05-18 15:40:10|13169.8|13157.8|13170.6|13158.6|13170.6|13158.6|13169.8|13157.8|1
1652888430000|2022-05-18 15:40:30|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|3
1652888440000|2022-05-18 15:40:40|13178.9|13166.9|13181|13169|13181|13169|13178.9|13166.9|16
1652888450000|2022-05-18 15:40:50|13188.1|13176.1|13188.9|13176.9|13188.9|13176.9|13188.1|13176.1|11
1652888460000|2022-05-18 15:41:00|13189.8|13177.8|13189.8|13177.8|13189.8|13177.8|13189.8|13177.8|1
1652888480000|2022-05-18 15:41:20|13190.6|13178.6|13191.4|13179.4|13194.3|13182.3|13190.6|13178.6|6
1652888490000|2022-05-18 15:41:30|13193.5|13181.5|13193.9|13181.9|13193.9|13181.9|13193.5|13181.5|4
1652888500000|2022-05-18 15:41:40|13194.8|13182.8|13193.1|13181.1|13197.3|13185.3|13190.6|13178.6|4
1652888510000|2022-05-18 15:41:50|13191.4|13179.4|13193.9|13181.9|13193.9|13181.9|13191.4|13179.4|0
1652888520000|2022-05-18 15:42:00|13197.3|13185.3|13196.8|13184.8|13198.1|13186.1|13195.6|13183.6|4
1652888530000|2022-05-18 15:42:10|13196|13184|13195.2|13183.2|13196|13184|13195.2|13183.2|0
1652888540000|2022-05-18 15:42:20|13194.3|13182.3|13194.3|13182.3|13194.3|13182.3|13194.3|13182.3|0
1652888560000|2022-05-18 15:42:40|13194.8|13182.8|13195.2|13183.2|13196.4|13184.4|13194.8|13182.8|4
1652888570000|2022-05-18 15:42:50|13195.6|13183.6|13194.3|13182.3|13195.6|13183.6|13194.3|13182.3|0
1652888580000|2022-05-18 15:43:00|13193.5|13181.5|13191.4|13179.4|13193.5|13181.5|13189.3|13177.3|2
1652888590000|2022-05-18 15:43:10|13191.8|13179.8|13190.6|13178.6|13191.8|13179.8|13190.6|13178.6|5
1652888600000|2022-05-18 15:43:20|13191.4|13179.4|13193.1|13181.1|13193.9|13181.9|13190.2|13178.2|33
1652888610000|2022-05-18 15:43:30|13190.6|13178.6|13190.2|13178.2|13190.6|13178.6|13190.2|13178.2|0
1652888620000|2022-05-18 15:43:40|13192.7|13180.7|13193.9|13181.9|13193.9|13181.9|13190.2|13178.2|15
1652888630000|2022-05-18 15:43:50|13196.4|13184.4|13198.9|13186.9|13198.9|13186.9|13195.6|13183.6|1
1652888640000|2022-05-18 15:44:00|13198.1|13186.1|13195.2|13183.2|13198.9|13186.9|13195.2|13183.2|5
1652888650000|2022-05-18 15:44:10|13195.6|13183.6|13193.1|13181.1|13195.6|13183.6|13191.8|13179.8|0
1652888660000|2022-05-18 15:44:20|13194.3|13182.3|13194.3|13182.3|13194.8|13182.8|13194.3|13182.3|1
1652888670000|2022-05-18 15:44:30|13194.8|13182.8|13193.1|13181.1|13194.8|13182.8|13193.1|13181.1|0
1652888680000|2022-05-18 15:44:40|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|0
1652888690000|2022-05-18 15:44:50|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|1
1652888700000|2022-05-18 15:45:00|13193.9|13181.9|13193.9|13181.9|13193.9|13181.9|13193.9|13181.9|0
1652888710000|2022-05-18 15:45:10|13194.8|13182.8|13195.2|13183.2|13195.6|13183.6|13194.8|13182.8|0
1652888720000|2022-05-18 15:45:20|13195.6|13183.6|13198.1|13186.1|13198.1|13186.1|13195.2|13183.2|0
1652888730000|2022-05-18 15:45:30|||||||||2
1652888740000|2022-05-18 15:45:40|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|0
1652888750000|2022-05-18 15:45:50|13196.4|13184.4|13196|13184|13196.8|13184.8|13196|13184|3
1652888760000|2022-05-18 15:46:00|13194.3|13182.3|13192.7|13180.7|13194.3|13182.3|13192.7|13180.7|1
1652888770000|2022-05-18 15:46:10|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|13192.7|13180.7|3
1652888790000|2022-05-18 15:46:30|13196|13184|13196|13184|13196|13184|13195.6|13183.6|14
1652888800000|2022-05-18 15:46:40|13196.8|13184.8|13196|13184|13197.3|13185.3|13196|13184|0
1652888810000|2022-05-18 15:46:50|13196.4|13184.4|13198.9|13186.9|13198.9|13186.9|13196.4|13184.4|1
1652888820000|2022-05-18 15:47:00|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|2
1652888830000|2022-05-18 15:47:10|13203.9|13191.9|13207.7|13195.7|13208.5|13196.5|13203.9|13191.9|3
1652888840000|2022-05-18 15:47:20|13208.5|13196.5|13202.3|13190.3|13208.5|13196.5|13201.4|13189.4|1
1652888850000|2022-05-18 15:47:30|13201.4|13189.4|13203.1|13191.1|13203.1|13191.1|13201.4|13189.4|2
1652888860000|2022-05-18 15:47:40|13202.3|13190.3|13203.1|13191.1|13203.1|13191.1|13202.3|13190.3|0
1652888870000|2022-05-18 15:47:50|13201.8|13189.8|13201.8|13189.8|13201.8|13189.8|13200.6|13188.6|1
1652888880000|2022-05-18 15:48:00|13201|13189|13200.6|13188.6|13201|13189|13200.2|13188.2|1
1652888890000|2022-05-18 15:48:10|13202.3|13190.3|13201.8|13189.8|13203.5|13191.5|13201|13189|6
1652888900000|2022-05-18 15:48:20|13200.6|13188.6|13202.3|13190.3|13203.5|13191.5|13200.6|13188.6|3
1652888910000|2022-05-18 15:48:30|13201|13189|13203.1|13191.1|13203.1|13191.1|13201|13189|1
1652888920000|2022-05-18 15:48:40|13202.3|13190.3|13202.3|13190.3|13202.3|13190.3|13202.3|13190.3|1
1652888930000|2022-05-18 15:48:50|13203.1|13191.1|13204.8|13192.8|13204.8|13192.8|13203.1|13191.1|0
1652888940000|2022-05-18 15:49:00|13205.6|13193.6|13205.2|13193.2|13208.5|13196.5|13205.2|13193.2|2
1652888950000|2022-05-18 15:49:10|13206|13194|13206|13194|13206|13194|13206|13194|0
1652888960000|2022-05-18 15:49:20|13205.2|13193.2|13201.4|13189.4|13205.2|13193.2|13200.6|13188.6|7
1652888970000|2022-05-18 15:49:30|13203.5|13191.5|13198.9|13186.9|13203.5|13191.5|13198.1|13186.1|3
1652888980000|2022-05-18 15:49:40|13198.5|13186.5|13198.9|13186.9|13198.9|13186.9|13198.5|13186.5|0
1652888990000|2022-05-18 15:49:50|13200.2|13188.2|13203.5|13191.5|13203.5|13191.5|13200.2|13188.2|10
1652889000000|2022-05-18 15:50:00|13202.7|13190.7|13201.8|13189.8|13203.1|13191.1|13201.8|13189.8|1
1652889010000|2022-05-18 15:50:10|13199.8|13187.8|13199.8|13187.8|13200.6|13188.6|13199.3|13187.3|3
1652889020000|2022-05-18 15:50:20|13199.3|13187.3|13199.8|13187.8|13199.8|13187.8|13198.5|13186.5|0
1652889030000|2022-05-18 15:50:30|13198.9|13186.9|13199.8|13187.8|13200.6|13188.6|13198.9|13186.9|1
1652889040000|2022-05-18 15:50:40|13198.9|13186.9|13198.1|13186.1|13198.9|13186.9|13198.1|13186.1|0
1652889050000|2022-05-18 15:50:50|||||||||1
1652889060000|2022-05-18 15:51:00|13198.5|13186.5|13195.6|13183.6|13198.5|13186.5|13195.6|13183.6|2
1652889070000|2022-05-18 15:51:10|13196.4|13184.4|13193.1|13181.1|13196.4|13184.4|13193.1|13181.1|2
1652889080000|2022-05-18 15:51:20|13194.3|13182.3|13194.3|13182.3|13194.3|13182.3|13193.5|13181.5|0
1652889090000|2022-05-18 15:51:30|13194.8|13182.8|13193.1|13181.1|13194.8|13182.8|13193.1|13181.1|0
1652889100000|2022-05-18 15:51:40|13192.3|13180.3|13193.1|13181.1|13193.1|13181.1|13192.3|13180.3|1
1652889110000|2022-05-18 15:51:50|13190.6|13178.6|13190.2|13178.2|13190.6|13178.6|13189.8|13177.8|5
1652889120000|2022-05-18 15:52:00|13190.6|13178.6|13189.3|13177.3|13190.6|13178.6|13189.3|13177.3|0
1652889130000|2022-05-18 15:52:10|13188.1|13176.1|13186.8|13174.8|13188.1|13176.1|13186.8|13174.8|0
1652889140000|2022-05-18 15:52:20|13186|13174|13185.6|13173.6|13186.8|13174.8|13185.6|13173.6|0
1652889150000|2022-05-18 15:52:30|13186.4|13174.4|13183.1|13171.1|13186.4|13174.4|13183.1|13171.1|1
1652889160000|2022-05-18 15:52:40|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|0
1652889170000|2022-05-18 15:52:50|||||||||1
1652889180000|2022-05-18 15:53:00|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|0
1652889190000|2022-05-18 15:53:10|13184.8|13172.8|13187.7|13175.7|13188.1|13176.1|13184.8|13172.8|9
1652889200000|2022-05-18 15:53:20|13188.1|13176.1|13187.7|13175.7|13188.1|13176.1|13187.7|13175.7|27
1652889210000|2022-05-18 15:53:30|13188.1|13176.1|13187.7|13175.7|13188.1|13176.1|13187.7|13175.7|11
1652889230000|2022-05-18 15:53:50|13186.4|13174.4|13185.2|13173.2|13186.4|13174.4|13183.9|13171.9|15
1652889240000|2022-05-18 15:54:00|13186|13174|13184.8|13172.8|13186|13174|13184.3|13172.3|6
1652889250000|2022-05-18 15:54:10|13185.6|13173.6|13186|13174|13186|13174|13185.6|13173.6|0
1652889260000|2022-05-18 15:54:20|13186.4|13174.4|13189.3|13177.3|13189.8|13177.8|13186.4|13174.4|5
1652889270000|2022-05-18 15:54:30|13189.8|13177.8|13189.8|13177.8|13189.8|13177.8|13189.8|13177.8|0
1652889280000|2022-05-18 15:54:40|13192.3|13180.3|13189.8|13177.8|13192.3|13180.3|13189.8|13177.8|7
1652889290000|2022-05-18 15:54:50|13189.3|13177.3|13190.6|13178.6|13190.6|13178.6|13189.3|13177.3|0
1652889300000|2022-05-18 15:55:00|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|2
1652889310000|2022-05-18 15:55:10|13187.3|13175.3|13187.3|13175.3|13191.4|13179.4|13187.3|13175.3|1
1652889330000|2022-05-18 15:55:30|13188.1|13176.1|13187.3|13175.3|13189.8|13177.8|13187.3|13175.3|8
1652889340000|2022-05-18 15:55:40|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|1
1652889350000|2022-05-18 15:55:50|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|0
1652889360000|2022-05-18 15:56:00|13186|13174|13184.8|13172.8|13186|13174|13184.8|13172.8|0
1652889370000|2022-05-18 15:56:10|||||||||2
1652889380000|2022-05-18 15:56:20|13185.6|13173.6|13184.8|13172.8|13186|13174|13184.8|13172.8|0
1652889390000|2022-05-18 15:56:30|||||||||2
1652889400000|2022-05-18 15:56:40|||||||||1
1652889420000|2022-05-18 15:57:00|13184.3|13172.3|13184.3|13172.3|13184.3|13172.3|13183.5|13171.5|0
1652889430000|2022-05-18 15:57:10|||||||||1
1652889440000|2022-05-18 15:57:20|13185.2|13173.2|13184.3|13172.3|13185.2|13173.2|13184.3|13172.3|1
1652889450000|2022-05-18 15:57:30|13179.8|13167.8|13180.2|13168.2|13180.2|13168.2|13179.8|13167.8|4
1652889460000|2022-05-18 15:57:40|13180.6|13168.6|13181.4|13169.4|13182.3|13170.3|13180.6|13168.6|1
1652889470000|2022-05-18 15:57:50|13183.1|13171.1|13182.7|13170.7|13183.5|13171.5|13182.7|13170.7|7
1652889480000|2022-05-18 15:58:00|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13181.4|13169.4|20
1652889490000|2022-05-18 15:58:10|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|0
1652889510000|2022-05-18 15:58:30|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|0
1652889540000|2022-05-18 15:59:00|13183.1|13171.1|13183.5|13171.5|13183.5|13171.5|13183.1|13171.1|2
1652889550000|2022-05-18 15:59:10|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13183.5|13171.5|0
1652889560000|2022-05-18 15:59:20|13183.1|13171.1|13185.6|13173.6|13186.4|13174.4|13183.1|13171.1|21
1652889570000|2022-05-18 15:59:30|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|0
1652889600000|2022-05-18 16:00:00|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|0
1652889610000|2022-05-18 16:00:10|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|0
1652889630000|2022-05-18 16:00:30|13192.3|13180.3|13193.9|13181.9|13193.9|13181.9|13192.3|13180.3|13
1652889640000|2022-05-18 16:00:40|13193.1|13181.1|13196.4|13184.4|13197.3|13185.3|13192.7|13180.7|0
1652889670000|2022-05-18 16:01:10|13194.3|13182.3|13196|13184|13196|13184|13194.3|13182.3|6
1652889680000|2022-05-18 16:01:20|13194.3|13182.3|13192.3|13180.3|13195.2|13183.2|13192.3|13180.3|7
1652889690000|2022-05-18 16:01:30|13193.5|13181.5|13189.8|13177.8|13193.5|13181.5|13189.8|13177.8|3
1652889700000|2022-05-18 16:01:40|13191|13179|13189.8|13177.8|13191|13179|13189.8|13177.8|2
1652889710000|2022-05-18 16:01:50|13190.6|13178.6|13191|13179|13191|13179|13190.6|13178.6|2
1652889720000|2022-05-18 16:02:00|13190.6|13178.6|13189.8|13177.8|13190.6|13178.6|13189.8|13177.8|10
1652889730000|2022-05-18 16:02:10|13187.3|13175.3|13186.4|13174.4|13187.3|13175.3|13186.4|13174.4|20
1652889740000|2022-05-18 16:02:20|13184.8|13172.8|13183.9|13171.9|13184.8|13172.8|13183.9|13171.9|0
1652889750000|2022-05-18 16:02:30|13183.5|13171.5|13183.5|13171.5|13183.5|13171.5|13183.5|13171.5|0
1652889760000|2022-05-18 16:02:40|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|1
1652889770000|2022-05-18 16:02:50|13182.7|13170.7|13183.1|13171.1|13183.1|13171.1|13182.3|13170.3|34
1652889780000|2022-05-18 16:03:00|13181|13169|13181.8|13169.8|13181.8|13169.8|13181|13169|2
1652889790000|2022-05-18 16:03:10|13180.6|13168.6|13181.8|13169.8|13181.8|13169.8|13179.8|13167.8|1
1652889800000|2022-05-18 16:03:20|13181|13169|13179.8|13167.8|13181|13169|13179.8|13167.8|0
1652889810000|2022-05-18 16:03:30|||||||||6
1652889820000|2022-05-18 16:03:40|13178.9|13166.9|13177.3|13165.3|13179.3|13167.3|13177.3|13165.3|8
1652889830000|2022-05-18 16:03:50|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|3
1652889850000|2022-05-18 16:04:10|13177.3|13165.3|13176.8|13164.8|13177.7|13165.7|13176.8|13164.8|3
1652889860000|2022-05-18 16:04:20|13176.4|13164.4|13176.4|13164.4|13177.7|13165.7|13176.4|13164.4|0
1652889880000|2022-05-18 16:04:40|13175.6|13163.6|13174.8|13162.8|13175.6|13163.6|13174.8|13162.8|2
1652889890000|2022-05-18 16:04:50|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|8
1652889900000|2022-05-18 16:05:00|13174.8|13162.8|13171|13159|13174.8|13162.8|13170.2|13158.2|15
1652889910000|2022-05-18 16:05:10|13170.2|13158.2|13171.8|13159.8|13171.8|13159.8|13168.1|13156.1|6
1652889920000|2022-05-18 16:05:20|13172.3|13160.3|13170.6|13158.6|13172.3|13160.3|13170.6|13158.6|1
1652889930000|2022-05-18 16:05:30|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|13169.3|13157.3|3
1652889940000|2022-05-18 16:05:40|||||||||1
1652889950000|2022-05-18 16:05:50|13168.9|13156.9|13169.3|13157.3|13169.3|13157.3|13168.1|13156.1|2
1652889960000|2022-05-18 16:06:00|13168.5|13156.5|13164.8|13152.8|13168.5|13156.5|13162.3|13150.3|20
1652889970000|2022-05-18 16:06:10|13164.3|13152.3|13163.9|13151.9|13165.2|13153.2|13162.3|13150.3|6
1652889980000|2022-05-18 16:06:20|13165.6|13153.6|13164.8|13152.8|13165.6|13153.6|13163.9|13151.9|1
1652889990000|2022-05-18 16:06:30|13165.6|13153.6|13163.1|13151.1|13166|13154|13163.1|13151.1|2
1652890000000|2022-05-18 16:06:40|13163.9|13151.9|13163.1|13151.1|13165.6|13153.6|13163.1|13151.1|2
1652890010000|2022-05-18 16:06:50|13162.3|13150.3|13164.3|13152.3|13164.3|13152.3|13159.8|13147.8|5
1652890020000|2022-05-18 16:07:00|13165.2|13153.2|13172.3|13160.3|13172.3|13160.3|13164.3|13152.3|46
1652890030000|2022-05-18 16:07:10|13173.5|13161.5|13174.3|13162.3|13174.3|13162.3|13173.5|13161.5|4
1652890040000|2022-05-18 16:07:20|13173.5|13161.5|13174.8|13162.8|13174.8|13162.8|13171.8|13159.8|4
1652890050000|2022-05-18 16:07:30|13173.5|13161.5|13181|13169|13181.4|13169.4|13173.5|13161.5|16
1652890060000|2022-05-18 16:07:40|13180.2|13168.2|13182.3|13170.3|13182.3|13170.3|13179.8|13167.8|2
1652890070000|2022-05-18 16:07:50|13185.2|13173.2|13181|13169|13185.2|13173.2|13181|13169|35
1652890080000|2022-05-18 16:08:00|13180.2|13168.2|13178.5|13166.5|13180.2|13168.2|13177.3|13165.3|2
1652890090000|2022-05-18 16:08:10|13178.9|13166.9|13177.7|13165.7|13178.9|13166.9|13177.7|13165.7|4
1652890100000|2022-05-18 16:08:20|13178.1|13166.1|13177.7|13165.7|13178.1|13166.1|13177.7|13165.7|0
1652890110000|2022-05-18 16:08:30|13178.1|13166.1|13177.7|13165.7|13178.1|13166.1|13177.7|13165.7|0
1652890120000|2022-05-18 16:08:40|13178.1|13166.1|13177.7|13165.7|13178.1|13166.1|13177.7|13165.7|0
1652890140000|2022-05-18 16:09:00|13176.4|13164.4|13175.2|13163.2|13176.4|13164.4|13175.2|13163.2|4
1652890160000|2022-05-18 16:09:20|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|1
1652890170000|2022-05-18 16:09:30|13175.2|13163.2|13173.9|13161.9|13175.2|13163.2|13173.9|13161.9|2
1652890180000|2022-05-18 16:09:40|13174.8|13162.8|13175.2|13163.2|13175.6|13163.6|13174.8|13162.8|1
1652890190000|2022-05-18 16:09:50|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|0
1652890200000|2022-05-18 16:10:00|13176.4|13164.4|13178.1|13166.1|13178.1|13166.1|13176.4|13164.4|4
1652890210000|2022-05-18 16:10:10|13177.7|13165.7|13177.7|13165.7|13178.1|13166.1|13177.7|13165.7|1
1652890220000|2022-05-18 16:10:20|13176.8|13164.8|13176.8|13164.8|13176.8|13164.8|13176.8|13164.8|0
1652890230000|2022-05-18 16:10:30|13178.1|13166.1|13178.5|13166.5|13178.5|13166.5|13178.1|13166.1|25
1652890240000|2022-05-18 16:10:40|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|0
1652890250000|2022-05-18 16:10:50|13177.7|13165.7|13176.8|13164.8|13177.7|13165.7|13176.8|13164.8|0
1652890260000|2022-05-18 16:11:00|13177.3|13165.3|13178.1|13166.1|13178.1|13166.1|13175.2|13163.2|4
1652890270000|2022-05-18 16:11:10|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|0
1652890280000|2022-05-18 16:11:20|13181.4|13169.4|13182.7|13170.7|13183.5|13171.5|13181.4|13169.4|3
1652890290000|2022-05-18 16:11:30|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|0
1652890300000|2022-05-18 16:11:40|13184.3|13172.3|13184.3|13172.3|13187.7|13175.7|13183.5|13171.5|5
1652890310000|2022-05-18 16:11:50|13183.5|13171.5|13183.5|13171.5|13185.2|13173.2|13183.5|13171.5|0
1652890320000|2022-05-18 16:12:00|13184.3|13172.3|13183.1|13171.1|13184.3|13172.3|13183.1|13171.1|1
1652890330000|2022-05-18 16:12:10|13183.5|13171.5|13184.3|13172.3|13184.3|13172.3|13183.5|13171.5|0
1652890340000|2022-05-18 16:12:20|13185.2|13173.2|13185.6|13173.6|13185.6|13173.6|13185.2|13173.2|0
1652890350000|2022-05-18 16:12:30|13185.2|13173.2|13185.2|13173.2|13186|13174|13185.2|13173.2|1
1652890360000|2022-05-18 16:12:40|||||||||1
1652890380000|2022-05-18 16:13:00|13184.3|13172.3|13182.3|13170.3|13184.3|13172.3|13181.4|13169.4|12
1652890410000|2022-05-18 16:13:30|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|1
1652890420000|2022-05-18 16:13:40|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|0
1652890430000|2022-05-18 16:13:50|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|0
1652890440000|2022-05-18 16:14:00|13182.3|13170.3|13182.3|13170.3|13182.7|13170.7|13182.3|13170.3|1
1652890450000|2022-05-18 16:14:10|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|1
1652890460000|2022-05-18 16:14:20|||||||||1
1652890470000|2022-05-18 16:14:30|13183.1|13171.1|13183.5|13171.5|13183.5|13171.5|13182.3|13170.3|1
1652890480000|2022-05-18 16:14:40|||||||||1
1652890490000|2022-05-18 16:14:50|13182.3|13170.3|13182.3|13170.3|13182.3|13170.3|13182.3|13170.3|1
1652890500000|2022-05-18 16:15:00|13182.7|13170.7|13182.7|13170.7|13183.5|13171.5|13182.7|13170.7|0
1652890510000|2022-05-18 16:15:10|13183.1|13171.1|13181.4|13169.4|13183.1|13171.1|13181.4|13169.4|0
1652890520000|2022-05-18 16:15:20|13181|13169|13181.4|13169.4|13181.4|13169.4|13181|13169|6
1652890530000|2022-05-18 16:15:30|13181|13169|13183.5|13171.5|13185.6|13173.6|13177.3|13165.3|16
1652890540000|2022-05-18 16:15:40|13184.3|13172.3|13183.5|13171.5|13184.3|13172.3|13183.5|13171.5|0
1652890550000|2022-05-18 16:15:50|13184.8|13172.8|13184.3|13172.3|13184.8|13172.8|13184.3|13172.3|0
1652890560000|2022-05-18 16:16:00|13185.2|13173.2|13184.3|13172.3|13185.6|13173.6|13184.3|13172.3|1
1652890570000|2022-05-18 16:16:10|13186|13174|13189.8|13177.8|13190.6|13178.6|13186|13174|5
1652890580000|2022-05-18 16:16:20|13189.3|13177.3|13190.6|13178.6|13191.4|13179.4|13189.3|13177.3|4
1652890590000|2022-05-18 16:16:30|13190.2|13178.2|13190.2|13178.2|13190.6|13178.6|13190.2|13178.2|1
1652890600000|2022-05-18 16:16:40|13189.3|13177.3|13188.1|13176.1|13190.2|13178.2|13188.1|13176.1|0
1652890610000|2022-05-18 16:16:50|13187.7|13175.7|13188.1|13176.1|13188.1|13176.1|13187.7|13175.7|1
1652890620000|2022-05-18 16:17:00|13188.9|13176.9|13189.8|13177.8|13189.8|13177.8|13188.9|13176.9|0
1652890630000|2022-05-18 16:17:10|||||||||1
1652890650000|2022-05-18 16:17:30|||||||||1
1652890670000|2022-05-18 16:17:50|13188.9|13176.9|13188.5|13176.5|13188.9|13176.9|13188.5|13176.5|0
1652890680000|2022-05-18 16:18:00|13189.3|13177.3|13187.7|13175.7|13189.3|13177.3|13187.7|13175.7|0
1652890690000|2022-05-18 16:18:10|13186.8|13174.8|13185.6|13173.6|13186.8|13174.8|13185.6|13173.6|3
1652890700000|2022-05-18 16:18:20|||||||||1
1652890720000|2022-05-18 16:18:40|13184.8|13172.8|13184.3|13172.3|13184.8|13172.8|13184.3|13172.3|0
1652890730000|2022-05-18 16:18:50|13184.8|13172.8|13180.2|13168.2|13184.8|13172.8|13180.2|13168.2|9
1652890740000|2022-05-18 16:19:00|13180.6|13168.6|13181|13169|13182.3|13170.3|13180.6|13168.6|1
1652890760000|2022-05-18 16:19:20|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|1
1652890770000|2022-05-18 16:19:30|13181|13169|13181.8|13169.8|13182.3|13170.3|13181|13169|0
1652890780000|2022-05-18 16:19:40|13182.3|13170.3|13182.3|13170.3|13182.3|13170.3|13182.3|13170.3|0
1652890790000|2022-05-18 16:19:50|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|0
1652890800000|2022-05-18 16:20:00|13181|13169|13181|13169|13181.8|13169.8|13181|13169|2
1652890810000|2022-05-18 16:20:10|13180.2|13168.2|13178.9|13166.9|13180.2|13168.2|13178.9|13166.9|0
1652890820000|2022-05-18 16:20:20|13182.7|13170.7|13180.6|13168.6|13182.7|13170.7|13180.2|13168.2|2
1652890830000|2022-05-18 16:20:30|13180.2|13168.2|13179.3|13167.3|13180.2|13168.2|13178.9|13166.9|0
1652890840000|2022-05-18 16:20:40|13180.6|13168.6|13180.6|13168.6|13181.4|13169.4|13180.6|13168.6|7
1652890850000|2022-05-18 16:20:50|13180.2|13168.2|13185.6|13173.6|13185.6|13173.6|13180.2|13168.2|22
1652890860000|2022-05-18 16:21:00|13183.9|13171.9|13183.9|13171.9|13183.9|13171.9|13183.1|13171.1|0
1652890870000|2022-05-18 16:21:10|13183.1|13171.1|13183.1|13171.1|13184.8|13172.8|13183.1|13171.1|1
1652890880000|2022-05-18 16:21:20|13183.9|13171.9|13183.1|13171.1|13183.9|13171.9|13183.1|13171.1|0
1652890890000|2022-05-18 16:21:30|13182.7|13170.7|13180.6|13168.6|13182.7|13170.7|13180.6|13168.6|5
1652890900000|2022-05-18 16:21:40|13181|13169|13183.5|13171.5|13185.6|13173.6|13181|13169|9
1652890910000|2022-05-18 16:21:50|13183.9|13171.9|13183.5|13171.5|13183.9|13171.9|13183.5|13171.5|0
1652890920000|2022-05-18 16:22:00|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|0
1652890930000|2022-05-18 16:22:10|13183.5|13171.5|13183.5|13171.5|13185.6|13173.6|13183.5|13171.5|0
1652890940000|2022-05-18 16:22:20|13182.7|13170.7|13183.5|13171.5|13183.5|13171.5|13182.7|13170.7|1
1652890950000|2022-05-18 16:22:30|13182.7|13170.7|13182.3|13170.3|13182.7|13170.7|13182.3|13170.3|0
1652890960000|2022-05-18 16:22:40|13183.5|13171.5|13183.1|13171.1|13183.5|13171.5|13183.1|13171.1|1
1652890970000|2022-05-18 16:22:50|13182.3|13170.3|13183.1|13171.1|13183.5|13171.5|13182.3|13170.3|0
1652890980000|2022-05-18 16:23:00|13183.5|13171.5|13182.3|13170.3|13183.5|13171.5|13182.3|13170.3|2
1652890990000|2022-05-18 16:23:10|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|4
1652891000000|2022-05-18 16:23:20|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|1
1652891020000|2022-05-18 16:23:40|||||||||2
1652891030000|2022-05-18 16:23:50|13179.8|13167.8|13179.8|13167.8|13179.8|13167.8|13179.8|13167.8|3
1652891060000|2022-05-18 16:24:20|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|13180.6|13168.6|2
1652891070000|2022-05-18 16:24:30|13181|13169|13183.1|13171.1|13183.1|13171.1|13181|13169|9
1652891080000|2022-05-18 16:24:40|||||||||1
1652891090000|2022-05-18 16:24:50|||||||||2
1652891100000|2022-05-18 16:25:00|13181.8|13169.8|13181.4|13169.4|13183.1|13171.1|13181.4|13169.4|0
1652891120000|2022-05-18 16:25:20|13182.3|13170.3|13183.1|13171.1|13183.1|13171.1|13182.3|13170.3|6
1652891130000|2022-05-18 16:25:30|13184.8|13172.8|13186.4|13174.4|13186.4|13174.4|13184.8|13172.8|2
1652891140000|2022-05-18 16:25:40|13187.3|13175.3|13188.9|13176.9|13188.9|13176.9|13187.3|13175.3|1
1652891150000|2022-05-18 16:25:50|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|0
1652891160000|2022-05-18 16:26:00|13186.8|13174.8|13186.4|13174.4|13187.7|13175.7|13186.4|13174.4|1
1652891170000|2022-05-18 16:26:10|13187.3|13175.3|13188.1|13176.1|13188.1|13176.1|13187.3|13175.3|0
1652891180000|2022-05-18 16:26:20|13187.7|13175.7|13188.1|13176.1|13188.1|13176.1|13187.7|13175.7|1
1652891190000|2022-05-18 16:26:30|13189.8|13177.8|13195.6|13183.6|13196|13184|13189.8|13177.8|17
1652891200000|2022-05-18 16:26:40|13194.3|13182.3|13193.1|13181.1|13194.3|13182.3|13193.1|13181.1|0
1652891210000|2022-05-18 16:26:50|13191.4|13179.4|13190.6|13178.6|13191.4|13179.4|13190.6|13178.6|1
1652891220000|2022-05-18 16:27:00|13188.9|13176.9|13186.4|13174.4|13188.9|13176.9|13186.4|13174.4|0
1652891230000|2022-05-18 16:27:10|13185.6|13173.6|13188.9|13176.9|13188.9|13176.9|13185.6|13173.6|1
1652891240000|2022-05-18 16:27:20|13186.8|13174.8|13186.8|13174.8|13187.7|13175.7|13186.8|13174.8|0
1652891250000|2022-05-18 16:27:30|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|13186.8|13174.8|0
1652891260000|2022-05-18 16:27:40|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|0
1652891270000|2022-05-18 16:27:50|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|1
1652891290000|2022-05-18 16:28:10|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|1
1652891300000|2022-05-18 16:28:20|13187.3|13175.3|13186.4|13174.4|13187.3|13175.3|13186.4|13174.4|0
1652891310000|2022-05-18 16:28:30|||||||||1
1652891320000|2022-05-18 16:28:40|||||||||1
1652891330000|2022-05-18 16:28:50|13186.8|13174.8|13186.4|13174.4|13186.8|13174.8|13186.4|13174.4|0
1652891340000|2022-05-18 16:29:00|13186.8|13174.8|13186.4|13174.4|13186.8|13174.8|13186.4|13174.4|1
1652891360000|2022-05-18 16:29:20|||||||||1
1652891370000|2022-05-18 16:29:30|||||||||1
1652891380000|2022-05-18 16:29:40|13185.6|13173.6|13184.8|13172.8|13185.6|13173.6|13184.8|13172.8|2
1652891390000|2022-05-18 16:29:50|13185.2|13173.2|13185.6|13173.6|13185.6|13173.6|13185.2|13173.2|0
1652891400000|2022-05-18 16:30:00|13185.2|13173.2|13185.2|13173.2|13185.2|13173.2|13185.2|13173.2|0
1652891410000|2022-05-18 16:30:10|||||||||4
1652891430000|2022-05-18 16:30:30|13184.8|13172.8|13183.1|13171.1|13184.8|13172.8|13182.3|13170.3|10
1652891440000|2022-05-18 16:30:40|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|1
1652891460000|2022-05-18 16:31:00|13186|13174|13184.8|13172.8|13186|13174|13184.8|13172.8|3
1652891470000|2022-05-18 16:31:10|13183.5|13171.5|13183.5|13171.5|13183.5|13171.5|13183.5|13171.5|1
1652891480000|2022-05-18 16:31:20|13184.3|13172.3|13183.9|13171.9|13184.8|13172.8|13183.9|13171.9|0
1652891490000|2022-05-18 16:31:30|13186|13174|13186.4|13174.4|13186.4|13174.4|13186|13174|3
1652891500000|2022-05-18 16:31:40|13186|13174|13187.3|13175.3|13187.3|13175.3|13186|13174|3
1652891520000|2022-05-18 16:32:00|13188.5|13176.5|13187.7|13175.7|13190.6|13178.6|13187.3|13175.3|1
1652891530000|2022-05-18 16:32:10|13187.3|13175.3|13183.9|13171.9|13187.3|13175.3|13183.9|13171.9|2
1652891540000|2022-05-18 16:32:20|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|2
1652891550000|2022-05-18 16:32:30|13183.1|13171.1|13182.7|13170.7|13183.1|13171.1|13182.7|13170.7|1
1652891560000|2022-05-18 16:32:40|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|13181.8|13169.8|0
1652891570000|2022-05-18 16:32:50|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|1
1652891580000|2022-05-18 16:33:00|13181.8|13169.8|13183.1|13171.1|13183.1|13171.1|13181.8|13169.8|1
1652891590000|2022-05-18 16:33:10|||||||||4
1652891600000|2022-05-18 16:33:20|||||||||1
1652891620000|2022-05-18 16:33:40|13184.8|13172.8|13187.3|13175.3|13187.3|13175.3|13184.8|13172.8|7
1652891630000|2022-05-18 16:33:50|13186|13174|13186|13174|13186|13174|13186|13174|3
1652891640000|2022-05-18 16:34:00|13187.3|13175.3|13187.3|13175.3|13187.3|13175.3|13187.3|13175.3|0
1652891660000|2022-05-18 16:34:20|13188.9|13176.9|13193.9|13181.9|13193.9|13181.9|13188.9|13176.9|4
1652891670000|2022-05-18 16:34:30|13193.1|13181.1|13191.4|13179.4|13193.1|13181.1|13191.4|13179.4|0
1652891710000|2022-05-18 16:35:10|13191|13179|13191.8|13179.8|13191.8|13179.8|13191|13179|39
1652891720000|2022-05-18 16:35:20|13192.3|13180.3|13190.6|13178.6|13192.3|13180.3|13190.6|13178.6|0
1652891750000|2022-05-18 16:35:50|13189.8|13177.8|13190.6|13178.6|13190.6|13178.6|13189.8|13177.8|8
1652891770000|2022-05-18 16:36:10|||||||||3
1652891780000|2022-05-18 16:36:20|13191|13179|13190.6|13178.6|13192.3|13180.3|13190.6|13178.6|1
1652891790000|2022-05-18 16:36:30|13191|13179|13192.7|13180.7|13193.1|13181.1|13191|13179|9
1652891800000|2022-05-18 16:36:40|13192.3|13180.3|13196.4|13184.4|13196.4|13184.4|13191.4|13179.4|47
1652891810000|2022-05-18 16:36:50|13197.3|13185.3|13200.2|13188.2|13202.3|13190.3|13197.3|13185.3|9
1652891820000|2022-05-18 16:37:00|13199.8|13187.8|13202.3|13190.3|13202.3|13190.3|13199.8|13187.8|6
1652891830000|2022-05-18 16:37:10|13201|13189|13201.4|13189.4|13201.4|13189.4|13200.2|13188.2|1
1652891840000|2022-05-18 16:37:20|13200.6|13188.6|13198.5|13186.5|13200.6|13188.6|13198.5|13186.5|0
1652891850000|2022-05-18 16:37:30|13198.9|13186.9|13198.5|13186.5|13198.9|13186.9|13198.5|13186.5|0
1652891860000|2022-05-18 16:37:40|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|13198.5|13186.5|0
1652891870000|2022-05-18 16:37:50|13199.8|13187.8|13197.7|13185.7|13202.3|13190.3|13197.7|13185.7|4
1652891880000|2022-05-18 16:38:00|13198.5|13186.5|13200.2|13188.2|13200.2|13188.2|13198.5|13186.5|0
1652891890000|2022-05-18 16:38:10|13199.3|13187.3|13200.2|13188.2|13200.2|13188.2|13198.9|13186.9|3
1652891900000|2022-05-18 16:38:20|13201.4|13189.4|13201.4|13189.4|13201.4|13189.4|13201.4|13189.4|0
1652891920000|2022-05-18 16:38:40|13201|13189|13201.4|13189.4|13201.4|13189.4|13201|13189|1
1652891930000|2022-05-18 16:38:50|13199.8|13187.8|13197.7|13185.7|13199.8|13187.8|13197.7|13185.7|2
1652891940000|2022-05-18 16:39:00|13198.9|13186.9|13198.5|13186.5|13198.9|13186.9|13197.7|13185.7|0
1652891950000|2022-05-18 16:39:10|13198.9|13186.9|13197.7|13185.7|13198.9|13186.9|13197.7|13185.7|0
1652891960000|2022-05-18 16:39:20|13198.5|13186.5|13198.9|13186.9|13198.9|13186.9|13197.7|13185.7|0
1652891970000|2022-05-18 16:39:30|13198.5|13186.5|13197.7|13185.7|13198.9|13186.9|13197.7|13185.7|0
1652891980000|2022-05-18 16:39:40|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|11
1652891990000|2022-05-18 16:39:50|||||||||3
1652892000000|2022-05-18 16:40:00|||||||||1
1652892030000|2022-05-18 16:40:30|13196.8|13184.8|13197.3|13185.3|13197.3|13185.3|13196.8|13184.8|2
1652892040000|2022-05-18 16:40:40|13196.8|13184.8|13196.8|13184.8|13196.8|13184.8|13196.8|13184.8|0
1652892050000|2022-05-18 16:40:50|13197.3|13185.3|13196.8|13184.8|13197.3|13185.3|13196.8|13184.8|3
1652892060000|2022-05-18 16:41:00|||||||||1
1652892070000|2022-05-18 16:41:10|13197.3|13185.3|13196.8|13184.8|13197.3|13185.3|13196.8|13184.8|1
1652892100000|2022-05-18 16:41:40|13195.6|13183.6|13197.7|13185.7|13197.7|13185.7|13195.6|13183.6|4
1652892110000|2022-05-18 16:41:50|||||||||1
1652892120000|2022-05-18 16:42:00|||||||||1
1652892160000|2022-05-18 16:42:40|13195.6|13183.6|13195.6|13183.6|13195.6|13183.6|13195.6|13183.6|1
1652892170000|2022-05-18 16:42:50|13196.4|13184.4|13198.9|13186.9|13198.9|13186.9|13196.4|13184.4|0
1652892180000|2022-05-18 16:43:00|13198.1|13186.1|13196.8|13184.8|13198.1|13186.1|13196.8|13184.8|0
1652892190000|2022-05-18 16:43:10|13198.1|13186.1|13197.3|13185.3|13199.3|13187.3|13197.3|13185.3|0
1652892200000|2022-05-18 16:43:20|13196.8|13184.8|13196.8|13184.8|13196.8|13184.8|13196.8|13184.8|0
1652892210000|2022-05-18 16:43:30|13197.7|13185.7|13198.1|13186.1|13198.1|13186.1|13197.7|13185.7|1
1652892220000|2022-05-18 16:43:40|13197.7|13185.7|13197.7|13185.7|13197.7|13185.7|13197.7|13185.7|2
1652892230000|2022-05-18 16:43:50|13198.5|13186.5|13198.9|13186.9|13198.9|13186.9|13198.5|13186.5|0
1652892240000|2022-05-18 16:44:00|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|13196|13184|7
1652892250000|2022-05-18 16:44:10|13198.5|13186.5|13200.6|13188.6|13200.6|13188.6|13198.1|13186.1|6
1652892260000|2022-05-18 16:44:20|13199.3|13187.3|13199.3|13187.3|13199.3|13187.3|13198.1|13186.1|1
1652892270000|2022-05-18 16:44:30|||||||||1
1652892280000|2022-05-18 16:44:40|13199.8|13187.8|13198.9|13186.9|13200.6|13188.6|13198.1|13186.1|19
1652892290000|2022-05-18 16:44:50|13198.5|13186.5|13197.3|13185.3|13198.5|13186.5|13197.3|13185.3|0
1652892300000|2022-05-18 16:45:00|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|138
1652892310000|2022-05-18 16:45:10|13202.3|13190.3|13202.3|13190.3|13202.3|13190.3|13202.3|13190.3|5
1652892320000|2022-05-18 16:45:20|13201.4|13189.4|13201|13189|13202.3|13190.3|13199.8|13187.8|2
1652892330000|2022-05-18 16:45:30|13201.8|13189.8|13197.3|13185.3|13201.8|13189.8|13197.3|13185.3|1
1652892340000|2022-05-18 16:45:40|13196.4|13184.4|13197.3|13185.3|13197.3|13185.3|13196.4|13184.4|2
1652892350000|2022-05-18 16:45:50|13196.4|13184.4|13198.1|13186.1|13198.1|13186.1|13196.4|13184.4|27
1652892360000|2022-05-18 16:46:00|13197.3|13185.3|13197.3|13185.3|13198.1|13186.1|13197.3|13185.3|0
1652892380000|2022-05-18 16:46:20|13198.1|13186.1|13198.1|13186.1|13198.9|13186.9|13197.3|13185.3|11
1652892390000|2022-05-18 16:46:30|13198.9|13186.9|13197.3|13185.3|13198.9|13186.9|13197.3|13185.3|1
1652892400000|2022-05-18 16:46:40|13199.8|13187.8|13199.3|13187.3|13199.8|13187.8|13199.3|13187.3|3
1652892410000|2022-05-18 16:46:50|13198.5|13186.5|13197.7|13185.7|13198.5|13186.5|13197.7|13185.7|0
1652892430000|2022-05-18 16:47:10|13198.5|13186.5|13197.7|13185.7|13198.9|13186.9|13197.7|13185.7|0
1652892450000|2022-05-18 16:47:30|||||||||1
1652892460000|2022-05-18 16:47:40|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|3
1652892490000|2022-05-18 16:48:10|13199.8|13187.8|13201|13189|13201|13189|13199.8|13187.8|3
1652892500000|2022-05-18 16:48:20|13200.2|13188.2|13203.1|13191.1|13203.1|13191.1|13199.8|13187.8|4
1652892510000|2022-05-18 16:48:30|13204.3|13192.3|13204.3|13192.3|13204.3|13192.3|13204.3|13192.3|0
1652892540000|2022-05-18 16:49:00|13206.4|13194.4|13203.1|13191.1|13206.4|13194.4|13202.3|13190.3|8
1652892550000|2022-05-18 16:49:10|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|11
1652892560000|2022-05-18 16:49:20|13200.6|13188.6|13201.8|13189.8|13201.8|13189.8|13200.6|13188.6|5
1652892570000|2022-05-18 16:49:30|13202.7|13190.7|13201.8|13189.8|13202.7|13190.7|13201.8|13189.8|2
1652892580000|2022-05-18 16:49:40|13201|13189|13197.3|13185.3|13201|13189|13197.3|13185.3|6
1652892590000|2022-05-18 16:49:50|13196.4|13184.4|13201.4|13189.4|13201.4|13189.4|13196.4|13184.4|0
1652892600000|2022-05-18 16:50:00|13202.2|13190.2|13203.1|13191.1|13203.1|13191.1|13202.2|13190.2|7
1652892610000|2022-05-18 16:50:10|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|0
1652892620000|2022-05-18 16:50:20|13201.8|13189.8|13201.8|13189.8|13201.8|13189.8|13200.6|13188.6|2
1652892630000|2022-05-18 16:50:30|13201|13189|13201|13189|13201|13189|13201|13189|1
1652892640000|2022-05-18 16:50:40|13200.2|13188.2|13201|13189|13201|13189|13200.2|13188.2|0
1652892650000|2022-05-18 16:50:50|13199.7|13187.7|13196.4|13184.4|13199.7|13187.7|13196.4|13184.4|3
1652892660000|2022-05-18 16:51:00|13196.8|13184.8|13200.2|13188.2|13200.2|13188.2|13196.4|13184.4|0
1652892670000|2022-05-18 16:51:10|13200.6|13188.6|13201|13189|13201.4|13189.4|13200.6|13188.6|3
1652892680000|2022-05-18 16:51:20|13201.4|13189.4|13203.5|13191.5|13203.5|13191.5|13201.4|13189.4|1
1652892690000|2022-05-18 16:51:30|13202.7|13190.7|13203.5|13191.5|13203.5|13191.5|13202.7|13190.7|1
1652892700000|2022-05-18 16:51:40|13203.9|13191.9|13208.9|13196.9|13218.9|13206.9|13203.5|13191.5|43
1652892710000|2022-05-18 16:51:50|13209.3|13197.3|13221.8|13209.8|13221.8|13209.8|13209.3|13197.3|4
1652892720000|2022-05-18 16:52:00|13221|13209|13220.6|13208.6|13221|13209|13219.7|13207.7|1
1652892730000|2022-05-18 16:52:10|||||||||1
1652892740000|2022-05-18 16:52:20|13221.4|13209.4|13220.6|13208.6|13221.4|13209.4|13219.7|13207.7|11
1652892750000|2022-05-18 16:52:30|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|1
1652892760000|2022-05-18 16:52:40|13222.2|13210.2|13223.9|13211.9|13226.4|13214.4|13222.2|13210.2|2
1652892770000|2022-05-18 16:52:50|13222.2|13210.2|13218.9|13206.9|13224.3|13212.3|13218.9|13206.9|6
1652892780000|2022-05-18 16:53:00|13219.7|13207.7|13218.9|13206.9|13219.7|13207.7|13218.5|13206.5|4
1652892790000|2022-05-18 16:53:10|13218.5|13206.5|13218.9|13206.9|13219.7|13207.7|13218.5|13206.5|4
1652892800000|2022-05-18 16:53:20|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|0
1652892810000|2022-05-18 16:53:30|13218.5|13206.5|13218.9|13206.9|13218.9|13206.9|13218.5|13206.5|4
1652892820000|2022-05-18 16:53:40|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|0
1652892830000|2022-05-18 16:53:50|13217.7|13205.7|13217.7|13205.7|13217.7|13205.7|13217.7|13205.7|0
1652892840000|2022-05-18 16:54:00|13217.2|13205.2|13216.8|13204.8|13218.9|13206.9|13216|13204|26
1652892850000|2022-05-18 16:54:10|13215.6|13203.6|13216.4|13204.4|13216.4|13204.4|13215.6|13203.6|2
1652892860000|2022-05-18 16:54:20|13215.6|13203.6|13216.4|13204.4|13216.4|13204.4|13215.6|13203.6|0
1652892870000|2022-05-18 16:54:30|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|0
1652892880000|2022-05-18 16:54:40|13215.2|13203.2|13214.3|13202.3|13215.2|13203.2|13214.3|13202.3|2
1652892890000|2022-05-18 16:54:50|13215.2|13203.2|13206.8|13194.8|13215.2|13203.2|13206.8|13194.8|15
1652892900000|2022-05-18 16:55:00|13206.4|13194.4|13206.8|13194.8|13206.8|13194.8|13206.4|13194.4|1
1652892910000|2022-05-18 16:55:10|13207.2|13195.2|13206|13194|13207.7|13195.7|13206|13194|5
1652892920000|2022-05-18 16:55:20|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|0
1652892930000|2022-05-18 16:55:30|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|2
1652892940000|2022-05-18 16:55:40|13210.6|13198.6|13210.6|13198.6|13215.2|13203.2|13210.6|13198.6|6
1652892950000|2022-05-18 16:55:50|13211|13199|13211.8|13199.8|13212.7|13200.7|13211|13199|0
1652892960000|2022-05-18 16:56:00|13211|13199|13211.8|13199.8|13211.8|13199.8|13211|13199|0
1652892970000|2022-05-18 16:56:10|13211|13199|13211.8|13199.8|13211.8|13199.8|13211|13199|0
1652892980000|2022-05-18 16:56:20|13212.7|13200.7|13212.7|13200.7|13213.1|13201.1|13211.8|13199.8|28
1652892990000|2022-05-18 16:56:30|13211.8|13199.8|13207.2|13195.2|13211.8|13199.8|13207.2|13195.2|2
1652893000000|2022-05-18 16:56:40|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|6
1652893010000|2022-05-18 16:56:50|13204.7|13192.7|13205.6|13193.6|13205.6|13193.6|13204.7|13192.7|1
1652893020000|2022-05-18 16:57:00|||||||||17
1652893040000|2022-05-18 16:57:20|13206.4|13194.4|13208.1|13196.1|13208.1|13196.1|13206.4|13194.4|1
1652893060000|2022-05-18 16:57:40|||||||||1
1652893070000|2022-05-18 16:57:50|13207.2|13195.2|13208.1|13196.1|13208.1|13196.1|13207.2|13195.2|0
1652893080000|2022-05-18 16:58:00|13207.2|13195.2|13208.1|13196.1|13208.1|13196.1|13207.2|13195.2|4
1652893090000|2022-05-18 16:58:10|13207.2|13195.2|13208.1|13196.1|13208.1|13196.1|13206.4|13194.4|10
1652893110000|2022-05-18 16:58:30|13207.2|13195.2|13205.6|13193.6|13208.1|13196.1|13205.6|13193.6|16
1652893120000|2022-05-18 16:58:40|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|2
1652893140000|2022-05-18 16:59:00|13205.6|13193.6|13207.2|13195.2|13207.2|13195.2|13205.6|13193.6|4
1652893150000|2022-05-18 16:59:10|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|0
1652893160000|2022-05-18 16:59:20|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|0
1652893170000|2022-05-18 16:59:30|13206.4|13194.4|13202.2|13190.2|13206.4|13194.4|13202.2|13190.2|10
1652893180000|2022-05-18 16:59:40|||||||||2
1652893200000|2022-05-18 17:00:00|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|10
1652893210000|2022-05-18 17:00:10|13198.9|13186.9|13200.6|13188.6|13201.4|13189.4|13198.9|13186.9|13
1652893220000|2022-05-18 17:00:20|13199.3|13187.3|13198.1|13186.1|13199.3|13187.3|13198.1|13186.1|2
1652893230000|2022-05-18 17:00:30|13196.8|13184.8|13193.9|13181.9|13196.8|13184.8|13193.9|13181.9|10
1652893240000|2022-05-18 17:00:40|13194.7|13182.7|13197.7|13185.7|13197.7|13185.7|13194.7|13182.7|0
1652893250000|2022-05-18 17:00:50|13196|13184|13195.6|13183.6|13196|13184|13195.6|13183.6|11
1652893260000|2022-05-18 17:01:00|13195.2|13183.2|13193.9|13181.9|13195.2|13183.2|13193.9|13181.9|14
1652893270000|2022-05-18 17:01:10|13195.2|13183.2|13195.2|13183.2|13195.2|13183.2|13195.2|13183.2|22
1652893280000|2022-05-18 17:01:20|13194.7|13182.7|13196|13184|13196|13184|13194.7|13182.7|1
1652893290000|2022-05-18 17:01:30|13194.7|13182.7|13194.7|13182.7|13194.7|13182.7|13194.7|13182.7|0
1652893300000|2022-05-18 17:01:40|13193.9|13181.9|13193.9|13181.9|13193.9|13181.9|13193.9|13181.9|5
1652893310000|2022-05-18 17:01:50|||||||||3
1652893320000|2022-05-18 17:02:00|13193.5|13181.5|13193.5|13181.5|13193.5|13181.5|13193.5|13181.5|2
1652893330000|2022-05-18 17:02:10|13193.1|13181.1|13192.2|13180.2|13193.1|13181.1|13192.2|13180.2|7
1652893340000|2022-05-18 17:02:20|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|0
1652893360000|2022-05-18 17:02:40|13193.1|13181.1|13191|13179|13193.1|13181.1|13191|13179|5
1652893370000|2022-05-18 17:02:50|13191.4|13179.4|13192.2|13180.2|13192.2|13180.2|13191.4|13179.4|0
1652893380000|2022-05-18 17:03:00|13191.4|13179.4|13190.6|13178.6|13192.2|13180.2|13190.6|13178.6|24
1652893390000|2022-05-18 17:03:10|||||||||92
1652893400000|2022-05-18 17:03:20|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|4
1652893410000|2022-05-18 17:03:30|13191.4|13179.4|13192.2|13180.2|13192.6|13180.6|13191.4|13179.4|15
1652893420000|2022-05-18 17:03:40|13193.1|13181.1|13195.1|13183.1|13195.1|13183.1|13193.1|13181.1|2
1652893430000|2022-05-18 17:03:50|13195.6|13183.6|13195.6|13183.6|13195.6|13183.6|13195.6|13183.6|0
1652893440000|2022-05-18 17:04:00|13196|13184|13194.3|13182.3|13196.4|13184.4|13194.3|13182.3|4
1652893450000|2022-05-18 17:04:10|13196|13184|13193.9|13181.9|13196|13184|13192.2|13180.2|13
1652893460000|2022-05-18 17:04:20|13193.5|13181.5|13193.1|13181.1|13193.5|13181.5|13192.2|13180.2|2
1652893470000|2022-05-18 17:04:30|13195.6|13183.6|13195.6|13183.6|13195.6|13183.6|13195.6|13183.6|1
1652893480000|2022-05-18 17:04:40|13193.9|13181.9|13193.1|13181.1|13194.3|13182.3|13193.1|13181.1|1
1652893490000|2022-05-18 17:04:50|13194.3|13182.3|13195.6|13183.6|13195.6|13183.6|13194.3|13182.3|0
1652893500000|2022-05-18 17:05:00|13194.3|13182.3|13194.3|13182.3|13194.3|13182.3|13193.1|13181.1|2
1652893510000|2022-05-18 17:05:10|13195.6|13183.6|13195.6|13183.6|13197.2|13185.2|13195.6|13183.6|1
1652893520000|2022-05-18 17:05:20|13195.2|13183.2|13194.3|13182.3|13195.2|13183.2|13194.3|13182.3|1
1652893530000|2022-05-18 17:05:30|13193.5|13181.5|13190.6|13178.6|13194.3|13182.3|13190.6|13178.6|1
1652893540000|2022-05-18 17:05:40|||||||||1
1652893620000|2022-05-18 17:07:00|13188.9|13176.9|13186.4|13174.4|13188.9|13176.9|13185.6|13173.6|15
1652893630000|2022-05-18 17:07:10|13187.2|13175.2|13187.2|13175.2|13187.2|13175.2|13187.2|13175.2|0
1652893640000|2022-05-18 17:07:20|13188.1|13176.1|13188.9|13176.9|13188.9|13176.9|13188.1|13176.1|2
1652893650000|2022-05-18 17:07:30|13188.5|13176.5|13188.5|13176.5|13188.5|13176.5|13188.5|13176.5|0
1652893660000|2022-05-18 17:07:40|13188.1|13176.1|13187.2|13175.2|13188.1|13176.1|13187.2|13175.2|1
1652893670000|2022-05-18 17:07:50|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|0
1652893680000|2022-05-18 17:08:00|13188.1|13176.1|13187.2|13175.2|13188.1|13176.1|13187.2|13175.2|0
1652893690000|2022-05-18 17:08:10|13186.4|13174.4|13187.2|13175.2|13187.2|13175.2|13186.4|13174.4|0
1652893710000|2022-05-18 17:08:30|13186.4|13174.4|13187.2|13175.2|13187.2|13175.2|13186.4|13174.4|0
1652893720000|2022-05-18 17:08:40|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|13186.4|13174.4|0
1652893730000|2022-05-18 17:08:50|13187.2|13175.2|13187.2|13175.2|13187.2|13175.2|13186.4|13174.4|0
1652893740000|2022-05-18 17:09:00|13188.1|13176.1|13186.4|13174.4|13188.1|13176.1|13186.4|13174.4|1
1652893750000|2022-05-18 17:09:10|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|5
1652893760000|2022-05-18 17:09:20|||||||||4
1652893770000|2022-05-18 17:09:30|||||||||1
1652893790000|2022-05-18 17:09:50|13185.6|13173.6|13187.2|13175.2|13187.2|13175.2|13185.6|13173.6|12
1652893800000|2022-05-18 17:10:00|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|1
1652893820000|2022-05-18 17:10:20|13187.2|13175.2|13187.2|13175.2|13187.2|13175.2|13187.2|13175.2|0
1652893830000|2022-05-18 17:10:30|13186|13174|13186.8|13174.8|13186.8|13174.8|13186|13174|2
1652893840000|2022-05-18 17:10:40|13187.7|13175.7|13188.1|13176.1|13188.1|13176.1|13187.7|13175.7|0
1652893850000|2022-05-18 17:10:50|13188.9|13176.9|13190.6|13178.6|13190.6|13178.6|13188.9|13176.9|1
1652893860000|2022-05-18 17:11:00|13190.2|13178.2|13189.3|13177.3|13190.2|13178.2|13189.3|13177.3|2
1652893870000|2022-05-18 17:11:10|13189.7|13177.7|13188.9|13176.9|13189.7|13177.7|13188.9|13176.9|2
1652893900000|2022-05-18 17:11:40|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|0
1652893920000|2022-05-18 17:12:00|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|13186.4|13174.4|1
1652893940000|2022-05-18 17:12:20|13189.3|13177.3|13189.3|13177.3|13190.2|13178.2|13189.3|13177.3|1
1652893960000|2022-05-18 17:12:40|13189.7|13177.7|13190.6|13178.6|13190.6|13178.6|13189.7|13177.7|0
1652893970000|2022-05-18 17:12:50|||||||||1
1652893980000|2022-05-18 17:13:00|13189.3|13177.3|13189.3|13177.3|13189.3|13177.3|13189.3|13177.3|1
1652894010000|2022-05-18 17:13:30|13188.5|13176.5|13188.9|13176.9|13188.9|13176.9|13188.5|13176.5|1
1652894020000|2022-05-18 17:13:40|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|13188.9|13176.9|2
1652894040000|2022-05-18 17:14:00|13190.2|13178.2|13191|13179|13191|13179|13190.2|13178.2|1
1652894050000|2022-05-18 17:14:10|13191.4|13179.4|13191|13179|13192.2|13180.2|13189.7|13177.7|1
1652894060000|2022-05-18 17:14:20|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|0
1652894070000|2022-05-18 17:14:30|13190.6|13178.6|13190.6|13178.6|13190.6|13178.6|13190.6|13178.6|20
1652894080000|2022-05-18 17:14:40|13190.2|13178.2|13191|13179|13191|13179|13190.2|13178.2|1
1652894090000|2022-05-18 17:14:50|13191.4|13179.4|13190.2|13178.2|13191.4|13179.4|13190.2|13178.2|0
1652894100000|2022-05-18 17:15:00|13191.4|13179.4|13191.4|13179.4|13191.8|13179.8|13190.6|13178.6|0
1652894110000|2022-05-18 17:15:10|13191.8|13179.8|13191.4|13179.4|13191.8|13179.8|13191.4|13179.4|0
1652894120000|2022-05-18 17:15:20|13191|13179|13191.4|13179.4|13191.4|13179.4|13190.6|13178.6|2
1652894130000|2022-05-18 17:15:30|13192.7|13180.7|13193.9|13181.9|13193.9|13181.9|13192.7|13180.7|4
1652894140000|2022-05-18 17:15:40|13193.5|13181.5|13193.5|13181.5|13193.9|13181.9|13193.5|13181.5|0
1652894160000|2022-05-18 17:16:00|13193.9|13181.9|13193.1|13181.1|13194.3|13182.3|13193.1|13181.1|16
1652894180000|2022-05-18 17:16:20|13192.2|13180.2|13191.4|13179.4|13192.2|13180.2|13191.4|13179.4|0
1652894190000|2022-05-18 17:16:30|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|3
1652894200000|2022-05-18 17:16:40|13193.1|13181.1|13191.4|13179.4|13193.1|13181.1|13191.4|13179.4|2
1652894210000|2022-05-18 17:16:50|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|0
1652894220000|2022-05-18 17:17:00|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|4
1652894240000|2022-05-18 17:17:20|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|13191.8|13179.8|0
1652894260000|2022-05-18 17:17:40|13193.1|13181.1|13190.6|13178.6|13193.1|13181.1|13189.7|13177.7|16
1652894270000|2022-05-18 17:17:50|13191.8|13179.8|13191.8|13179.8|13193.1|13181.1|13191|13179|10
1652894280000|2022-05-18 17:18:00|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|2
1652894290000|2022-05-18 17:18:10|13191.4|13179.4|13191.4|13179.4|13192.2|13180.2|13191.4|13179.4|8
1652894310000|2022-05-18 17:18:30|13190.6|13178.6|13191.4|13179.4|13191.4|13179.4|13190.6|13178.6|1
1652894320000|2022-05-18 17:18:40|13191|13179|13191|13179|13191|13179|13191|13179|1
1652894330000|2022-05-18 17:18:50|13190.2|13178.2|13189.7|13177.7|13190.2|13178.2|13189.7|13177.7|0
1652894340000|2022-05-18 17:19:00|13190.2|13178.2|13191.4|13179.4|13191.4|13179.4|13190.2|13178.2|3
1652894360000|2022-05-18 17:19:20|13192.2|13180.2|13192.7|13180.7|13192.7|13180.7|13192.2|13180.2|0
1652894370000|2022-05-18 17:19:30|13192.2|13180.2|13192.7|13180.7|13193.1|13181.1|13191.4|13179.4|2
1652894380000|2022-05-18 17:19:40|13193.5|13181.5|13192.2|13180.2|13193.5|13181.5|13192.2|13180.2|4
1652894390000|2022-05-18 17:19:50|13193.1|13181.1|13193.9|13181.9|13194.7|13182.7|13193.1|13181.1|5
1652894400000|2022-05-18 17:20:00|13194.7|13182.7|13193.9|13181.9|13194.7|13182.7|13193.1|13181.1|1
1652894410000|2022-05-18 17:20:10|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|0
1652894420000|2022-05-18 17:20:20|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13190.6|13178.6|1
1652894440000|2022-05-18 17:20:40|13190.6|13178.6|13191.8|13179.8|13191.8|13179.8|13190.6|13178.6|1
1652894470000|2022-05-18 17:21:10|13192.2|13180.2|13191.8|13179.8|13192.2|13180.2|13191.8|13179.8|0
1652894480000|2022-05-18 17:21:20|13191|13179|13190.2|13178.2|13191.4|13179.4|13190.2|13178.2|5
1652894490000|2022-05-18 17:21:30|13190.6|13178.6|13188.5|13176.5|13190.6|13178.6|13188.5|13176.5|4
1652894500000|2022-05-18 17:21:40|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|0
1652894520000|2022-05-18 17:22:00|13189.3|13177.3|13188.1|13176.1|13189.3|13177.3|13188.1|13176.1|0
1652894550000|2022-05-18 17:22:30|13185.6|13173.6|13187.2|13175.2|13187.2|13175.2|13185.6|13173.6|3
1652894560000|2022-05-18 17:22:40|13187.6|13175.6|13188.9|13176.9|13188.9|13176.9|13187.6|13175.6|1
1652894580000|2022-05-18 17:23:00|13188.5|13176.5|13188.9|13176.9|13188.9|13176.9|13188.5|13176.5|0
1652894600000|2022-05-18 17:23:20|13188.5|13176.5|13189.7|13177.7|13189.7|13177.7|13188.5|13176.5|0
1652894610000|2022-05-18 17:23:30|13189.3|13177.3|13188.9|13176.9|13189.7|13177.7|13188.1|13176.1|4
1652894620000|2022-05-18 17:23:40|13189.3|13177.3|13188.9|13176.9|13189.3|13177.3|13188.9|13176.9|0
1652894640000|2022-05-18 17:24:00|13189.3|13177.3|13190.6|13178.6|13191.4|13179.4|13189.3|13177.3|3
1652894650000|2022-05-18 17:24:10|13193.1|13181.1|13192.7|13180.7|13193.1|13181.1|13191.8|13179.8|0
1652894660000|2022-05-18 17:24:20|13191.8|13179.8|13190.6|13178.6|13192.7|13180.7|13190.6|13178.6|3
1652894670000|2022-05-18 17:24:30|13191.4|13179.4|13192.2|13180.2|13192.2|13180.2|13191|13179|2
1652894680000|2022-05-18 17:24:40|13193.1|13181.1|13193.9|13181.9|13193.9|13181.9|13193.1|13181.1|2
1652894690000|2022-05-18 17:24:50|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|13193.1|13181.1|1
1652894700000|2022-05-18 17:25:00|13195.6|13183.6|13194.3|13182.3|13195.6|13183.6|13194.3|13182.3|0
1652894710000|2022-05-18 17:25:10|13193.9|13181.9|13190.6|13178.6|13193.9|13181.9|13190.6|13178.6|0
1652894720000|2022-05-18 17:25:20|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|0
1652894730000|2022-05-18 17:25:30|13188.9|13176.9|13189.3|13177.3|13189.3|13177.3|13188.9|13176.9|1
1652894740000|2022-05-18 17:25:40|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|0
1652894750000|2022-05-18 17:25:50|13187.7|13175.7|13188.9|13176.9|13189.7|13177.7|13187.7|13175.7|8
1652894760000|2022-05-18 17:26:00|13189.3|13177.3|13189.7|13177.7|13189.7|13177.7|13188.9|13176.9|0
1652894770000|2022-05-18 17:26:10|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|0
1652894790000|2022-05-18 17:26:30|13190.6|13178.6|13189.7|13177.7|13190.6|13178.6|13189.7|13177.7|27
1652894820000|2022-05-18 17:27:00|13191|13179|13191|13179|13191|13179|13191|13179|0
1652894830000|2022-05-18 17:27:10|13193.5|13181.5|13193.5|13181.5|13193.5|13181.5|13193.5|13181.5|0
1652894840000|2022-05-18 17:27:20|13193.9|13181.9|13193.1|13181.1|13193.9|13181.9|13191.8|13179.8|3
1652894850000|2022-05-18 17:27:30|13192.2|13180.2|13194.7|13182.7|13194.7|13182.7|13190.6|13178.6|17
1652894860000|2022-05-18 17:27:40|||||||||1
1652894870000|2022-05-18 17:27:50|13193.5|13181.5|13193.9|13181.9|13193.9|13181.9|13192.7|13180.7|2
1652894880000|2022-05-18 17:28:00|13193.5|13181.5|13191.8|13179.8|13193.5|13181.5|13191|13179|1
1652894890000|2022-05-18 17:28:10|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|0
1652894900000|2022-05-18 17:28:20|13191.8|13179.8|13191|13179|13191.8|13179.8|13191|13179|0
1652894910000|2022-05-18 17:28:30|13190.2|13178.2|13189.3|13177.3|13190.2|13178.2|13189.3|13177.3|0
1652894920000|2022-05-18 17:28:40|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|0
1652894940000|2022-05-18 17:29:00|13188.1|13176.1|13187.2|13175.2|13188.1|13176.1|13187.2|13175.2|0
1652894950000|2022-05-18 17:29:10|||||||||1
1652894970000|2022-05-18 17:29:30|||||||||2
1652894980000|2022-05-18 17:29:40|13189.7|13177.7|13188.5|13176.5|13189.7|13177.7|13188.5|13176.5|8
1652894990000|2022-05-18 17:29:50|13188.9|13176.9|13188.1|13176.1|13188.9|13176.9|13188.1|13176.1|2
1652895000000|2022-05-18 17:30:00|13188.9|13176.9|13187.7|13175.7|13188.9|13176.9|13187.7|13175.7|0
1652895010000|2022-05-18 17:30:10|13188.1|13176.1|13187.7|13175.7|13188.1|13176.1|13187.7|13175.7|0
1652895020000|2022-05-18 17:30:20|13188.1|13176.1|13183.9|13171.9|13188.1|13176.1|13183.9|13171.9|15
1652895030000|2022-05-18 17:30:30|13184.3|13172.3|13184.7|13172.7|13184.7|13172.7|13184.3|13172.3|1
1652895050000|2022-05-18 17:30:50|13184.3|13172.3|13185.6|13173.6|13186|13174|13184.3|13172.3|7
1652895060000|2022-05-18 17:31:00|13186|13174|13188.9|13176.9|13188.9|13176.9|13186|13174|1
1652895070000|2022-05-18 17:31:10|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|0
1652895080000|2022-05-18 17:31:20|13191|13179|13193.9|13181.9|13193.9|13181.9|13191|13179|1
1652895090000|2022-05-18 17:31:30|13193.5|13181.5|13193.5|13181.5|13193.5|13181.5|13193.5|13181.5|0
1652895100000|2022-05-18 17:31:40|13193.9|13181.9|13193.5|13181.5|13193.9|13181.9|13193.1|13181.1|1
1652895110000|2022-05-18 17:31:50|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|0
1652895120000|2022-05-18 17:32:00|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|13191.4|13179.4|1
1652895130000|2022-05-18 17:32:10|13191.8|13179.8|13192.7|13180.7|13192.7|13180.7|13191.8|13179.8|0
1652895140000|2022-05-18 17:32:20|13191.8|13179.8|13191.8|13179.8|13192.7|13180.7|13191.8|13179.8|0
1652895150000|2022-05-18 17:32:30|13191|13179|13191.8|13179.8|13191.8|13179.8|13191|13179|1
1652895160000|2022-05-18 17:32:40|13191.4|13179.4|13192.7|13180.7|13192.7|13180.7|13191.4|13179.4|3
1652895170000|2022-05-18 17:32:50|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|13192.2|13180.2|0
1652895180000|2022-05-18 17:33:00|13192.7|13180.7|13192.2|13180.2|13192.7|13180.7|13192.2|13180.2|0
1652895190000|2022-05-18 17:33:10|13194.3|13182.3|13195.2|13183.2|13195.2|13183.2|13194.3|13182.3|27
1652895200000|2022-05-18 17:33:20|13197.2|13185.2|13196|13184|13197.2|13185.2|13195.2|13183.2|3
1652895210000|2022-05-18 17:33:30|13197.2|13185.2|13198.1|13186.1|13198.1|13186.1|13197.2|13185.2|5
1652895220000|2022-05-18 17:33:40|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|0
1652895240000|2022-05-18 17:34:00|13196.8|13184.8|13194.7|13182.7|13196.8|13184.8|13194.7|13182.7|1
1652895260000|2022-05-18 17:34:20|13189.7|13177.7|13188.1|13176.1|13189.7|13177.7|13188.1|13176.1|11
1652895270000|2022-05-18 17:34:30|13187.2|13175.2|13189.7|13177.7|13189.7|13177.7|13187.2|13175.2|3
1652895280000|2022-05-18 17:34:40|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|13188.9|13176.9|0
1652895290000|2022-05-18 17:34:50|||||||||4
1652895310000|2022-05-18 17:35:10|13191|13179|13189.7|13177.7|13191|13179|13188.9|13176.9|3
1652895320000|2022-05-18 17:35:20|13188.9|13176.9|13188.1|13176.1|13188.9|13176.9|13188.1|13176.1|0
1652895330000|2022-05-18 17:35:30|||||||||1
1652895350000|2022-05-18 17:35:50|13188.5|13176.5|13188.5|13176.5|13188.5|13176.5|13188.5|13176.5|3
1652895360000|2022-05-18 17:36:00|13188.1|13176.1|13188.9|13176.9|13188.9|13176.9|13188.1|13176.1|17
1652895390000|2022-05-18 17:36:30|||||||||2
1652895420000|2022-05-18 17:37:00|13189.7|13177.7|13189.7|13177.7|13189.7|13177.7|13189.3|13177.3|1
1652895430000|2022-05-18 17:37:10|13189.3|13177.3|13188.5|13176.5|13189.7|13177.7|13188.5|13176.5|0
1652895460000|2022-05-18 17:37:40|13188.1|13176.1|13187.2|13175.2|13188.1|13176.1|13187.2|13175.2|5
1652895480000|2022-05-18 17:38:00|13188.1|13176.1|13187.2|13175.2|13188.1|13176.1|13187.2|13175.2|1
1652895500000|2022-05-18 17:38:20|13188.1|13176.1|13190.6|13178.6|13190.6|13178.6|13188.1|13176.1|3
1652895510000|2022-05-18 17:38:30|13188.9|13176.9|13190.2|13178.2|13190.2|13178.2|13188.5|13176.5|6
1652895520000|2022-05-18 17:38:40|13191|13179|13191.4|13179.4|13191.4|13179.4|13191|13179|0
1652895530000|2022-05-18 17:38:50|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|13188.1|13176.1|2
1652895540000|2022-05-18 17:39:00|13189.7|13177.7|13188.9|13176.9|13189.7|13177.7|13188.9|13176.9|1
1652895560000|2022-05-18 17:39:20|13188.1|13176.1|13188.5|13176.5|13188.5|13176.5|13188.1|13176.1|2
1652895570000|2022-05-18 17:39:30|13188.1|13176.1|13186.4|13174.4|13188.1|13176.1|13186.4|13174.4|3
1652895580000|2022-05-18 17:39:40|13184.7|13172.7|13183.1|13171.1|13184.7|13172.7|13183.1|13171.1|1
1652895590000|2022-05-18 17:39:50|13184.3|13172.3|13183.5|13171.5|13184.3|13172.3|13183.5|13171.5|0
1652895600000|2022-05-18 17:40:00|13184.3|13172.3|13183.5|13171.5|13184.3|13172.3|13183.1|13171.1|0
1652895610000|2022-05-18 17:40:10|13181.4|13169.4|13178.9|13166.9|13181.8|13169.8|13178.9|13166.9|18
1652895620000|2022-05-18 17:40:20|13175.6|13163.6|13174.7|13162.7|13175.6|13163.6|13174.7|13162.7|20
1652895630000|2022-05-18 17:40:30|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|1
1652895640000|2022-05-18 17:40:40|13175.2|13163.2|13175.6|13163.6|13175.6|13163.6|13175.2|13163.2|2
1652895660000|2022-05-18 17:41:00|13175.2|13163.2|13175.6|13163.6|13175.6|13163.6|13175.2|13163.2|0
1652895670000|2022-05-18 17:41:10|13175.2|13163.2|13175.6|13163.6|13175.6|13163.6|13175.2|13163.2|0
1652895680000|2022-05-18 17:41:20|13174.7|13162.7|13176|13164|13178.5|13166.5|13174.7|13162.7|14
1652895690000|2022-05-18 17:41:30|13175.2|13163.2|13173.9|13161.9|13175.6|13163.6|13173.9|13161.9|2
1652895700000|2022-05-18 17:41:40|13173.5|13161.5|13173.5|13161.5|13173.5|13161.5|13173.5|13161.5|0
1652895710000|2022-05-18 17:41:50|13173.1|13161.1|13173.1|13161.1|13173.1|13161.1|13172.2|13160.2|1
1652895720000|2022-05-18 17:42:00|||||||||1
1652895730000|2022-05-18 17:42:10|13172.2|13160.2|13173.9|13161.9|13173.9|13161.9|13171.4|13159.4|5
1652895740000|2022-05-18 17:42:20|13172.7|13160.7|13171.4|13159.4|13172.7|13160.7|13171.4|13159.4|1
1652895750000|2022-05-18 17:42:30|13172.7|13160.7|13172.7|13160.7|13172.7|13160.7|13171.8|13159.8|4
1652895760000|2022-05-18 17:42:40|13173.1|13161.1|13172.7|13160.7|13173.9|13161.9|13172.7|13160.7|0
1652895770000|2022-05-18 17:42:50|13173.5|13161.5|13172.7|13160.7|13173.5|13161.5|13172.7|13160.7|1
1652895780000|2022-05-18 17:43:00|13173.9|13161.9|13172.2|13160.2|13173.9|13161.9|13172.2|13160.2|0
1652895800000|2022-05-18 17:43:20|13171.4|13159.4|13172.2|13160.2|13172.2|13160.2|13171.4|13159.4|1
1652895810000|2022-05-18 17:43:30|13171.4|13159.4|13172.2|13160.2|13172.2|13160.2|13171.4|13159.4|1
1652895830000|2022-05-18 17:43:50|||||||||1
1652895840000|2022-05-18 17:44:00|13173.1|13161.1|13174.7|13162.7|13175.6|13163.6|13173.1|13161.1|2
1652895850000|2022-05-18 17:44:10|13175.6|13163.6|13176|13164|13176|13164|13175.6|13163.6|1
1652895860000|2022-05-18 17:44:20|13175.6|13163.6|13176|13164|13176|13164|13174.7|13162.7|3
1652895870000|2022-05-18 17:44:30|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|13175.2|13163.2|0
1652895880000|2022-05-18 17:44:40|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|3
1652895890000|2022-05-18 17:44:50|13176|13164|13176|13164|13176|13164|13176|13164|2
1652895900000|2022-05-18 17:45:00|13175.2|13163.2|13174.3|13162.3|13175.6|13163.6|13173.9|13161.9|8
1652895910000|2022-05-18 17:45:10|13176.4|13164.4|13177.7|13165.7|13177.7|13165.7|13175.6|13163.6|3
1652895920000|2022-05-18 17:45:20|13176.8|13164.8|13177.2|13165.2|13178.9|13166.9|13176.8|13164.8|3
1652895930000|2022-05-18 17:45:30|13176.4|13164.4|13174.3|13162.3|13176.4|13164.4|13174.3|13162.3|5
1652895940000|2022-05-18 17:45:40|13173.5|13161.5|13172.2|13160.2|13173.9|13161.9|13172.2|13160.2|4
1652895950000|2022-05-18 17:45:50|13173.5|13161.5|13171.8|13159.8|13173.9|13161.9|13171.8|13159.8|6
1652895960000|2022-05-18 17:46:00|13171.4|13159.4|13168.9|13156.9|13171.8|13159.8|13168.9|13156.9|13
1652895970000|2022-05-18 17:46:10|13170.2|13158.2|13169.7|13157.7|13171.8|13159.8|13169.7|13157.7|13
1652895980000|2022-05-18 17:46:20|13171.8|13159.8|13169.7|13157.7|13171.8|13159.8|13169.7|13157.7|2
1652895990000|2022-05-18 17:46:30|13168.9|13156.9|13170.6|13158.6|13170.6|13158.6|13168.9|13156.9|4
1652896010000|2022-05-18 17:46:50|13169.7|13157.7|13169.7|13157.7|13169.7|13157.7|13169.7|13157.7|2
1652896030000|2022-05-18 17:47:10|13168.9|13156.9|13168.9|13156.9|13169.7|13157.7|13168.9|13156.9|4
1652896040000|2022-05-18 17:47:20|13169.7|13157.7|13168.9|13156.9|13170.6|13158.6|13168.9|13156.9|6
1652896050000|2022-05-18 17:47:30|||||||||2
1652896070000|2022-05-18 17:47:50|||||||||2
1652896080000|2022-05-18 17:48:00|||||||||1
1652896100000|2022-05-18 17:48:20|||||||||2
1652896110000|2022-05-18 17:48:30|13167.2|13155.2|13166.4|13154.4|13168.1|13156.1|13166.4|13154.4|6
1652896120000|2022-05-18 17:48:40|||||||||6
1652896130000|2022-05-18 17:48:50|13168.1|13156.1|13174.7|13162.7|13174.7|13162.7|13167.2|13155.2|20
1652896140000|2022-05-18 17:49:00|13174.3|13162.3|13171|13159|13174.3|13162.3|13171|13159|1
1652896150000|2022-05-18 17:49:10|13171.4|13159.4|13172.2|13160.2|13173.1|13161.1|13170.6|13158.6|4
1652896160000|2022-05-18 17:49:20|13171.4|13159.4|13175.6|13163.6|13175.6|13163.6|13171.4|13159.4|3
1652896170000|2022-05-18 17:49:30|13176.4|13164.4|13175.6|13163.6|13176.4|13164.4|13175.6|13163.6|1
1652896180000|2022-05-18 17:49:40|13174.7|13162.7|13176.4|13164.4|13176.4|13164.4|13174.7|13162.7|0
1652896200000|2022-05-18 17:50:00|13177.7|13165.7|13173.1|13161.1|13177.7|13165.7|13173.1|13161.1|7
1652896210000|2022-05-18 17:50:10|13172.3|13160.3|13170.6|13158.6|13173.1|13161.1|13170.6|13158.6|30
1652896220000|2022-05-18 17:50:20|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|12
1652896230000|2022-05-18 17:50:30|13171.4|13159.4|13172.3|13160.3|13172.3|13160.3|13171.4|13159.4|3
1652896240000|2022-05-18 17:50:40|13173.1|13161.1|13173.9|13161.9|13174.8|13162.8|13173.1|13161.1|1
1652896250000|2022-05-18 17:50:50|13174.8|13162.8|13174.8|13162.8|13176.4|13164.4|13173.9|13161.9|13
1652896260000|2022-05-18 17:51:00|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|13175.6|13163.6|2
1652896270000|2022-05-18 17:51:10|13174.8|13162.8|13173.9|13161.9|13174.8|13162.8|13173.9|13161.9|1
1652896280000|2022-05-18 17:51:20|13174.8|13162.8|13179.8|13167.8|13180.2|13168.2|13174.8|13162.8|3
1652896290000|2022-05-18 17:51:30|13180.6|13168.6|13178.9|13166.9|13180.6|13168.6|13178.9|13166.9|4
1652896320000|2022-05-18 17:52:00|||||||||1
1652896330000|2022-05-18 17:52:10|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|13176.4|13164.4|12
1652896340000|2022-05-18 17:52:20|13177.3|13165.3|13177.3|13165.3|13178.1|13166.1|13177.3|13165.3|2
1652896350000|2022-05-18 17:52:30|||||||||1
1652896360000|2022-05-18 17:52:40|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|13174.8|13162.8|0
1652896370000|2022-05-18 17:52:50|13173.9|13161.9|13174.8|13162.8|13174.8|13162.8|13173.1|13161.1|2
1652896380000|2022-05-18 17:53:00|13173.9|13161.9|13173.1|13161.1|13173.9|13161.9|13173.1|13161.1|1
1652896390000|2022-05-18 17:53:10|13174.8|13162.8|13173.1|13161.1|13174.8|13162.8|13173.1|13161.1|0
1652896400000|2022-05-18 17:53:20|13172.3|13160.3|13173.5|13161.5|13173.5|13161.5|13172.3|13160.3|1
1652896410000|2022-05-18 17:53:30|13173.1|13161.1|13173.5|13161.5|13173.5|13161.5|13172.3|13160.3|0
1652896420000|2022-05-18 17:53:40|13174.3|13162.3|13174.8|13162.8|13174.8|13162.8|13174.3|13162.3|0
1652896430000|2022-05-18 17:53:50|||||||||6
1652896440000|2022-05-18 17:54:00|13177.3|13165.3|13179.3|13167.3|13180.6|13168.6|13176|13164|5
1652896450000|2022-05-18 17:54:10|13178.9|13166.9|13177.7|13165.7|13178.9|13166.9|13176.8|13164.8|1
1652896460000|2022-05-18 17:54:20|13178.1|13166.1|13178.9|13166.9|13178.9|13166.9|13178.1|13166.1|0
1652896470000|2022-05-18 17:54:30|||||||||1
1652896480000|2022-05-18 17:54:40|13176.4|13164.4|13172.3|13160.3|13176.4|13164.4|13172.3|13160.3|12
1652896500000|2022-05-18 17:55:00|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|3
1652896510000|2022-05-18 17:55:10|13174.8|13162.8|13174.8|13162.8|13176|13164|13173.9|13161.9|7
1652896520000|2022-05-18 17:55:20|13173.9|13161.9|13174.8|13162.8|13175.6|13163.6|13173.9|13161.9|5
1652896540000|2022-05-18 17:55:40|13175.2|13163.2|13173.9|13161.9|13175.2|13163.2|13173.9|13161.9|2
1652896550000|2022-05-18 17:55:50|||||||||1
1652896560000|2022-05-18 17:56:00|13172.3|13160.3|13173.1|13161.1|13173.9|13161.9|13171.4|13159.4|0
1652896580000|2022-05-18 17:56:20|13172.3|13160.3|13173.1|13161.1|13173.1|13161.1|13172.3|13160.3|7
1652896590000|2022-05-18 17:56:30|13172.3|13160.3|13171.4|13159.4|13172.3|13160.3|13171.4|13159.4|7
1652896600000|2022-05-18 17:56:40|13172.3|13160.3|13174.8|13162.8|13174.8|13162.8|13172.3|13160.3|14
1652896610000|2022-05-18 17:56:50|13173.9|13161.9|13172.7|13160.7|13173.9|13161.9|13172.3|13160.3|0
1652896620000|2022-05-18 17:57:00|13170.2|13158.2|13169.4|13157.4|13170.6|13158.6|13169.4|13157.4|30
1652896630000|2022-05-18 17:57:10|13168.9|13156.9|13170.6|13158.6|13170.6|13158.6|13168.9|13156.9|10
1652896640000|2022-05-18 17:57:20|13169.8|13157.8|13169.8|13157.8|13170.6|13158.6|13169.4|13157.4|4
1652896650000|2022-05-18 17:57:30|13170.6|13158.6|13169.8|13157.8|13170.6|13158.6|13169.8|13157.8|0
1652896660000|2022-05-18 17:57:40|||||||||6
1652896670000|2022-05-18 17:57:50|||||||||1
1652896680000|2022-05-18 17:58:00|13170.2|13158.2|13169.8|13157.8|13170.2|13158.2|13169.8|13157.8|3
1652896690000|2022-05-18 17:58:10|13170.6|13158.6|13170.2|13158.2|13170.6|13158.6|13169.8|13157.8|9
1652896700000|2022-05-18 17:58:20|13169.8|13157.8|13169.8|13157.8|13170.6|13158.6|13169.8|13157.8|3
1652896710000|2022-05-18 17:58:30|13167.3|13155.3|13168.1|13156.1|13168.1|13156.1|13167.3|13155.3|22
1652896720000|2022-05-18 17:58:40|13167.3|13155.3|13167.3|13155.3|13168.1|13156.1|13166.4|13154.4|8
1652896730000|2022-05-18 17:58:50|13167.7|13155.7|13167.7|13155.7|13168.5|13156.5|13167.7|13155.7|3
1652896740000|2022-05-18 17:59:00|13168.1|13156.1|13170.6|13158.6|13171|13159|13167.3|13155.3|19
1652896750000|2022-05-18 17:59:10|13169.8|13157.8|13165.2|13153.2|13169.8|13157.8|13164.8|13152.8|76
1652896760000|2022-05-18 17:59:20|13165.6|13153.6|13167.3|13155.3|13167.3|13155.3|13163.9|13151.9|46
1652896770000|2022-05-18 17:59:30|13168.5|13156.5|13165.6|13153.6|13172.7|13160.7|13165.6|13153.6|157
1652896780000|2022-05-18 17:59:40|13164.8|13152.8|13159.8|13147.8|13165.6|13153.6|13159.8|13147.8|133
1652896790000|2022-05-18 17:59:50|13158.6|13146.6|13157.3|13145.3|13158.6|13146.6|13154.8|13142.8|129
1652896800000|2022-05-18 18:00:00|13159|13147|13154|13142|13159|13147|13153.1|13141.1|81
1652896810000|2022-05-18 18:00:10|13151.5|13139.5|13148.1|13136.1|13153.6|13141.6|13148.1|13136.1|158
1652896820000|2022-05-18 18:00:20|13146.9|13134.9|13145.2|13133.2|13149.4|13137.4|13145.2|13133.2|19
1652896830000|2022-05-18 18:00:30|13145.6|13133.6|13148.1|13136.1|13148.1|13136.1|13145.6|13133.6|12
1652896840000|2022-05-18 18:00:40|13147.7|13135.7|13148.1|13136.1|13150.6|13138.6|13145.2|13133.2|26
1652896850000|2022-05-18 18:00:50|13147.3|13135.3|13148.6|13136.6|13148.6|13136.6|13147.3|13135.3|24
1652896860000|2022-05-18 18:01:00|13149.4|13137.4|13148.6|13136.6|13149.4|13137.4|13148.6|13136.6|70
1652896870000|2022-05-18 18:01:10|13148.1|13136.1|13152.3|13140.3|13152.3|13140.3|13147.3|13135.3|95
1652896880000|2022-05-18 18:01:20|13151.5|13139.5|13152.3|13140.3|13152.3|13140.3|13150.6|13138.6|28
1652896890000|2022-05-18 18:01:30|13151.5|13139.5|13152.3|13140.3|13152.3|13140.3|13151.5|13139.5|6
1652896900000|2022-05-18 18:01:40|13153.6|13141.6|13157.3|13145.3|13157.3|13145.3|13153.6|13141.6|39
1652896910000|2022-05-18 18:01:50|13158.1|13146.1|13158.6|13146.6|13158.6|13146.6|13158.1|13146.1|9
1652896920000|2022-05-18 18:02:00|13157.7|13145.7|13156.1|13144.1|13157.7|13145.7|13156.1|13144.1|7
1652896930000|2022-05-18 18:02:10|||||||||22
1652896940000|2022-05-18 18:02:20|13156.9|13144.9|13157.7|13145.7|13157.7|13145.7|13156.5|13144.5|36
1652896950000|2022-05-18 18:02:30|13156.9|13144.9|13153.6|13141.6|13156.9|13144.9|13153.6|13141.6|21
1652896960000|2022-05-18 18:02:40|13154|13142|13154|13142|13154|13142|13154|13142|28
1652896970000|2022-05-18 18:02:50|13154.8|13142.8|13156.5|13144.5|13156.9|13144.9|13154.8|13142.8|16
1652896980000|2022-05-18 18:03:00|13157.3|13145.3|13156.9|13144.9|13157.3|13145.3|13155.6|13143.6|18
1652896990000|2022-05-18 18:03:10|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|13155.6|13143.6|1
1652897000000|2022-05-18 18:03:20|13155.6|13143.6|13156.9|13144.9|13156.9|13144.9|13154.8|13142.8|4
1652897010000|2022-05-18 18:03:30|13155.2|13143.2|13154.4|13142.4|13155.2|13143.2|13154.4|13142.4|0
1652897020000|2022-05-18 18:03:40|13155.2|13143.2|13157.3|13145.3|13157.3|13145.3|13155.2|13143.2|9
1652897030000|2022-05-18 18:03:50|13156.5|13144.5|13157.3|13145.3|13157.3|13145.3|13156.1|13144.1|2
1652897040000|2022-05-18 18:04:00|13156.9|13144.9|13155.2|13143.2|13158.1|13146.1|13155.2|13143.2|18
1652897050000|2022-05-18 18:04:10|||||||||5
1652897060000|2022-05-18 18:04:20|13154.8|13142.8|13154|13142|13154.8|13142.8|13154|13142|11
1652897070000|2022-05-18 18:04:30|13153.1|13141.1|13154|13142|13154|13142|13152.3|13140.3|6
1652897080000|2022-05-18 18:04:40|13154.8|13142.8|13154.4|13142.4|13154.8|13142.8|13154.4|13142.4|4
1652897090000|2022-05-18 18:04:50|13155.2|13143.2|13152.3|13140.3|13156.5|13144.5|13152.3|13140.3|11
1652967000000|2022-05-19 13:30:00|13173.4|13161.4|13169.1|13157.1|13173.7|13161.7|13162.5|13150.5|62
1652967010000|2022-05-19 13:30:10|13171.1|13159.1|13177|13165|13180.7|13168.7|13169.9|13157.9|38
1652967020000|2022-05-19 13:30:20|13178.2|13166.2|13184.9|13172.9|13184.9|13172.9|13178.2|13166.2|33
1652967030000|2022-05-19 13:30:30|13183.2|13171.2|13192|13180|13192|13180|13183.2|13171.2|26
1652967040000|2022-05-19 13:30:40|13189.5|13177.5|13190.7|13178.7|13192|13180|13189.5|13177.5|9
1652967050000|2022-05-19 13:30:50|13192|13180|13189.5|13177.5|13192.9|13180.9|13189.5|13177.5|14
1652967060000|2022-05-19 13:31:00|13189.1|13177.1|13189.1|13177.1|13190.7|13178.7|13188.6|13176.6|5
1652967070000|2022-05-19 13:31:10|13189.9|13177.9|13187.8|13175.8|13190.7|13178.7|13187.8|13175.8|5
1652967080000|2022-05-19 13:31:20|||||||||2
1652967090000|2022-05-19 13:31:30|13188.2|13176.2|13192.4|13180.4|13194.5|13182.5|13187.8|13175.8|18
1652967100000|2022-05-19 13:31:40|13192|13180|13192|13180|13192.8|13180.8|13191.6|13179.6|4
1652967110000|2022-05-19 13:31:50|13194.1|13182.1|13194.9|13182.9|13194.9|13182.9|13192.8|13180.8|9
1652967120000|2022-05-19 13:32:00|13195.3|13183.3|13213.2|13201.2|13213.2|13201.2|13195.3|13183.3|73
1652967130000|2022-05-19 13:32:10|13214.1|13202.1|13209.8|13197.8|13220.2|13208.2|13209.8|13197.8|17
1652967140000|2022-05-19 13:32:20|13209|13197|13214.4|13202.4|13214.8|13202.8|13208.1|13196.1|14
1652967150000|2022-05-19 13:32:30|13214.8|13202.8|13212.7|13200.7|13214.8|13202.8|13211.9|13199.9|6
1652967160000|2022-05-19 13:32:40|13213.1|13201.1|13214.4|13202.4|13216|13204|13212.7|13200.7|8
1652967170000|2022-05-19 13:32:50|13215.6|13203.6|13221.9|13209.9|13221.9|13209.9|13215.6|13203.6|13
1652967180000|2022-05-19 13:33:00|13221.1|13209.1|13220.6|13208.6|13222.3|13210.3|13220.6|13208.6|1
1652967190000|2022-05-19 13:33:10|13221.5|13209.5|13222.7|13210.7|13223.1|13211.1|13221.5|13209.5|2
1652967200000|2022-05-19 13:33:20|13221.9|13209.9|13223.6|13211.6|13225.2|13213.2|13221.4|13209.4|4
1652967210000|2022-05-19 13:33:30|13224.8|13212.8|13227.7|13215.7|13227.7|13215.7|13224.8|13212.8|5
1652967220000|2022-05-19 13:33:40|13231.9|13219.9|13228.6|13216.6|13231.9|13219.9|13226.9|13214.9|17
1652967230000|2022-05-19 13:33:50|13227.7|13215.7|13232.7|13220.7|13233.6|13221.6|13226.9|13214.9|2
1652967240000|2022-05-19 13:34:00|13231.9|13219.9|13229|13217|13232.7|13220.7|13228.2|13216.2|8
1652967250000|2022-05-19 13:34:10|13228.2|13216.2|13228.2|13216.2|13229|13217|13226.9|13214.9|2
1652967260000|2022-05-19 13:34:20|13229.9|13217.9|13232|13220|13232.4|13220.4|13229.9|13217.9|1
1652967270000|2022-05-19 13:34:30|13231.1|13219.1|13230.3|13218.3|13234.1|13222.1|13229.1|13217.1|7
1652967280000|2022-05-19 13:34:40|13230.7|13218.7|13229.5|13217.5|13230.7|13218.7|13229.5|13217.5|1
1652967290000|2022-05-19 13:34:50|13225.3|13213.3|13229.9|13217.9|13229.9|13217.9|13224.9|13212.9|2
1652967300000|2022-05-19 13:35:00|13228.6|13216.6|13218.2|13206.2|13229|13217|13218.2|13206.2|5
1652967310000|2022-05-19 13:35:10|13218.6|13206.6|13220.4|13208.4|13220.7|13208.7|13217.8|13205.8|3
1652967320000|2022-05-19 13:35:20|13221.6|13209.6|13222|13210|13222.9|13210.9|13221.6|13209.6|6
1652967330000|2022-05-19 13:35:30|13221.6|13209.6|13219.1|13207.1|13221.6|13209.6|13219.1|13207.1|1
1652967340000|2022-05-19 13:35:40|13217.4|13205.4|13211.6|13199.6|13217.4|13205.4|13211.6|13199.6|11
1652967350000|2022-05-19 13:35:50|13210.8|13198.8|13207.4|13195.4|13210.8|13198.8|13207.4|13195.4|15
1652967360000|2022-05-19 13:36:00|13202|13190|13201.2|13189.2|13205.8|13193.8|13197|13185|14
1652967370000|2022-05-19 13:36:10|13201.6|13189.6|13196.6|13184.6|13201.6|13189.6|13193.7|13181.7|27
1652967380000|2022-05-19 13:36:20|13199.1|13187.1|13200.4|13188.4|13202.4|13190.4|13198.7|13186.7|3
1652967390000|2022-05-19 13:36:30|13201.6|13189.6|13198.7|13186.7|13203.2|13191.2|13198.7|13186.7|4
1652967400000|2022-05-19 13:36:40|13199.5|13187.5|13207.5|13195.5|13207.5|13195.5|13199.5|13187.5|9
1652967410000|2022-05-19 13:36:50|13206.7|13194.7|13204.5|13192.5|13207.9|13195.9|13203.7|13191.7|0
1652967420000|2022-05-19 13:37:00|13203.3|13191.3|13201.2|13189.2|13203.3|13191.3|13198.7|13186.7|3
1652967430000|2022-05-19 13:37:10|13202.1|13190.1|13201.2|13189.2|13202.1|13190.1|13200.4|13188.4|6
1652967440000|2022-05-19 13:37:20|13199.5|13187.5|13198.7|13186.7|13199.5|13187.5|13198.7|13186.7|1
1652967450000|2022-05-19 13:37:30|13199.2|13187.2|13200.4|13188.4|13201.2|13189.2|13199.2|13187.2|1
1652967460000|2022-05-19 13:37:40|13199.6|13187.6|13203.3|13191.3|13205|13193|13199.6|13187.6|4
1652967470000|2022-05-19 13:37:50|13202.5|13190.5|13199.2|13187.2|13202.5|13190.5|13199.2|13187.2|3
1652967480000|2022-05-19 13:38:00|13199.6|13187.6|13206.3|13194.3|13206.3|13194.3|13199.6|13187.6|5
1652967490000|2022-05-19 13:38:10|13206.7|13194.7|13208|13196|13209.6|13197.6|13206.7|13194.7|3
1652967500000|2022-05-19 13:38:20|||||||||1
1652967510000|2022-05-19 13:38:30|13210|13198|13205.5|13193.5|13210|13198|13205.5|13193.5|5
1652967520000|2022-05-19 13:38:40|13203|13191|13203|13191|13203.8|13191.8|13203|13191|0
1652967530000|2022-05-19 13:38:50|13204.2|13192.2|13204.2|13192.2|13204.2|13192.2|13204.2|13192.2|0
1652967540000|2022-05-19 13:39:00|13206.3|13194.3|13208|13196|13208|13196|13206.3|13194.3|2
1652967550000|2022-05-19 13:39:10|13207.5|13195.5|13206.7|13194.7|13207.5|13195.5|13205|13193|5
1652967560000|2022-05-19 13:39:20|13205.5|13193.5|13206.7|13194.7|13206.7|13194.7|13205.5|13193.5|2
1652967570000|2022-05-19 13:39:30|13210|13198|13218|13206|13220|13208|13210|13198|16
1652967580000|2022-05-19 13:39:40|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|1
1652967590000|2022-05-19 13:39:50|13220.9|13208.9|13221.7|13209.7|13221.7|13209.7|13220|13208|4
1652967600000|2022-05-19 13:40:00|13220.1|13208.1|13215.9|13203.9|13220.5|13208.5|13214.7|13202.7|9
1652967610000|2022-05-19 13:40:10|13217.6|13205.6|13216.3|13204.3|13217.6|13205.6|13215.9|13203.9|2
1652967620000|2022-05-19 13:40:20|13216.8|13204.8|13213|13201|13216.8|13204.8|13212.2|13200.2|4
1652967630000|2022-05-19 13:40:30|13214.2|13202.2|13213.4|13201.4|13214.2|13202.2|13213.4|13201.4|1
1652967640000|2022-05-19 13:40:40|13214.7|13202.7|13217.6|13205.6|13217.6|13205.6|13214.7|13202.7|2
1652967650000|2022-05-19 13:40:50|13216.3|13204.3|13216.7|13204.7|13217.6|13205.6|13216.3|13204.3|7
1652967660000|2022-05-19 13:41:00|13214.2|13202.2|13216.7|13204.7|13216.7|13204.7|13214.2|13202.2|4
1652967670000|2022-05-19 13:41:10|13215.9|13203.9|13211.7|13199.7|13215.9|13203.9|13210.5|13198.5|0
1652967680000|2022-05-19 13:41:20|13214.2|13202.2|13216.7|13204.7|13217.5|13205.5|13214.2|13202.2|17
1652967690000|2022-05-19 13:41:30|13215.9|13203.9|13213.8|13201.8|13215.9|13203.9|13213.8|13201.8|2
1652967700000|2022-05-19 13:41:40|13214.7|13202.7|13218.4|13206.4|13218.4|13206.4|13213.8|13201.8|2
1652967710000|2022-05-19 13:41:50|13219.2|13207.2|13220.1|13208.1|13220.1|13208.1|13218.8|13206.8|7
1652967720000|2022-05-19 13:42:00|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|13217.6|13205.6|17
1652967730000|2022-05-19 13:42:10|13218.5|13206.5|13217.3|13205.3|13219.3|13207.3|13217.3|13205.3|0
1652967740000|2022-05-19 13:42:20|13217.7|13205.7|13217.3|13205.3|13217.7|13205.7|13217.3|13205.3|4
1652967750000|2022-05-19 13:42:30|13217.7|13205.7|13217.3|13205.3|13217.7|13205.7|13217.3|13205.3|1
1652967760000|2022-05-19 13:42:40|13216.8|13204.8|13218.5|13206.5|13219.3|13207.3|13216.8|13204.8|5
1652967770000|2022-05-19 13:42:50|13220.2|13208.2|13229.8|13217.8|13229.8|13217.8|13218.5|13206.5|24
1652967780000|2022-05-19 13:43:00|13229|13217|13221|13209|13229|13217|13219.8|13207.8|2
1652967790000|2022-05-19 13:43:10|13221.5|13209.5|13221.5|13209.5|13222.3|13210.3|13221|13209|1
1652967800000|2022-05-19 13:43:20|13221|13209|13218.1|13206.1|13221|13209|13216.8|13204.8|8
1652967810000|2022-05-19 13:43:30|13218.5|13206.5|13218.1|13206.1|13219.8|13207.8|13218.1|13206.1|0
1652967820000|2022-05-19 13:43:40|13217.3|13205.3|13213.1|13201.1|13217.3|13205.3|13213.1|13201.1|3
1652967830000|2022-05-19 13:43:50|13212.7|13200.7|13210.2|13198.2|13212.7|13200.7|13210.2|13198.2|7
1652967840000|2022-05-19 13:44:00|13206.8|13194.8|13206.8|13194.8|13209.3|13197.3|13206|13194|6
1652967850000|2022-05-19 13:44:10|13204.3|13192.3|13204.7|13192.7|13206|13194|13203.8|13191.8|4
1652967860000|2022-05-19 13:44:20|13205.5|13193.5|13206|13194|13206|13194|13205.5|13193.5|2
1652967870000|2022-05-19 13:44:30|13206.8|13194.8|13206|13194|13206.8|13194.8|13203.8|13191.8|3
1652967880000|2022-05-19 13:44:40|13206.4|13194.4|13207.7|13195.7|13207.7|13195.7|13206.4|13194.4|1
1652967890000|2022-05-19 13:44:50|13206.8|13194.8|13205.2|13193.2|13206.8|13194.8|13205.2|13193.2|3
1652967900000|2022-05-19 13:45:00|13204.3|13192.3|13205.2|13193.2|13206.8|13194.8|13203.5|13191.5|5
1652967910000|2022-05-19 13:45:10|13203.1|13191.1|13215.6|13203.6|13216.4|13204.4|13203.1|13191.1|16
1652967920000|2022-05-19 13:45:20|13214.8|13202.8|13216.8|13204.8|13216.8|13204.8|13214.8|13202.8|0
1652967930000|2022-05-19 13:45:30|13221.8|13209.8|13219|13207|13221.8|13209.8|13219|13207|13
1652967940000|2022-05-19 13:45:40|13220.2|13208.2|13227.3|13215.3|13227.7|13215.7|13220.2|13208.2|6
1652967950000|2022-05-19 13:45:50|13226.5|13214.5|13229|13217|13230.2|13218.2|13226.5|13214.5|11
1652967960000|2022-05-19 13:46:00|13228.5|13216.5|13224.4|13212.4|13228.5|13216.5|13224.4|13212.4|44
1652967970000|2022-05-19 13:46:10|13223.6|13211.6|13223.6|13211.6|13226.9|13214.9|13223.6|13211.6|9
1652967980000|2022-05-19 13:46:20|13224.4|13212.4|13223.6|13211.6|13224.4|13212.4|13221.1|13209.1|17
1652967990000|2022-05-19 13:46:30|13222|13210|13217.3|13205.3|13222|13210|13217.3|13205.3|2
1652968000000|2022-05-19 13:46:40|13216.9|13204.9|13211.5|13199.5|13216.9|13204.9|13210.7|13198.7|1
1652968010000|2022-05-19 13:46:50|13211|13199|13210.2|13198.2|13211|13199|13209|13197|1
1652968020000|2022-05-19 13:47:00|13209.3|13197.3|13206|13194|13209.3|13197.3|13205.2|13193.2|5
1652968030000|2022-05-19 13:47:10|13208.1|13196.1|13207.7|13195.7|13208.1|13196.1|13207.7|13195.7|23
1652968040000|2022-05-19 13:47:20|13204.7|13192.7|13206|13194|13207.2|13195.2|13204.7|13192.7|1
1652968050000|2022-05-19 13:47:30|13205.2|13193.2|13204.3|13192.3|13205.2|13193.2|13204.3|13192.3|0
1652968060000|2022-05-19 13:47:40|13203.5|13191.5|13204.3|13192.3|13204.3|13192.3|13203|13191|2
1652968080000|2022-05-19 13:48:00|13203.5|13191.5|13201.8|13189.8|13204.3|13192.3|13201.8|13189.8|2
1652968090000|2022-05-19 13:48:10|13202.6|13190.6|13204.7|13192.7|13204.7|13192.7|13202.6|13190.6|1
1652968100000|2022-05-19 13:48:20|13203.9|13191.9|13203.5|13191.5|13203.9|13191.9|13203.5|13191.5|0
1652968110000|2022-05-19 13:48:30|13204.7|13192.7|13205.2|13193.2|13205.2|13193.2|13201.4|13189.4|1
1652968120000|2022-05-19 13:48:40|13202.7|13190.7|13201|13189|13202.7|13190.7|13201|13189|1
1652968130000|2022-05-19 13:48:50|13200.2|13188.2|13198.5|13186.5|13200.2|13188.2|13198.5|13186.5|3
1652968140000|2022-05-19 13:49:00|13197.7|13185.7|13197.2|13185.2|13197.7|13185.7|13196.4|13184.4|3
1652968150000|2022-05-19 13:49:10|13197.7|13185.7|13198.9|13186.9|13198.9|13186.9|13197.7|13185.7|1
1652968160000|2022-05-19 13:49:20|||||||||1
1652968170000|2022-05-19 13:49:30|13200.5|13188.5|13200.2|13188.2|13200.5|13188.5|13198.9|13186.9|2
1652968180000|2022-05-19 13:49:40|13201|13189|13200.2|13188.2|13201|13189|13199.3|13187.3|2
1652968190000|2022-05-19 13:49:50|13199.3|13187.3|13196|13184|13199.3|13187.3|13196|13184|1
1652968200000|2022-05-19 13:50:00|13196.8|13184.8|13196.8|13184.8|13196.8|13184.8|13195.6|13183.6|1
1652968210000|2022-05-19 13:50:10|13196|13184|13191.8|13179.8|13196.8|13184.8|13191.8|13179.8|0
1652968220000|2022-05-19 13:50:20|13192.3|13180.3|13190.2|13178.2|13193.1|13181.1|13190.2|13178.2|9
1652968230000|2022-05-19 13:50:30|13189.3|13177.3|13188.5|13176.5|13189.3|13177.3|13186.8|13174.8|5
1652968240000|2022-05-19 13:50:40|13189|13177|13189.8|13177.8|13191|13179|13189|13177|4
1652968250000|2022-05-19 13:50:50|13189.3|13177.3|13191.5|13179.5|13193.5|13181.5|13189.3|13177.3|6
1652968260000|2022-05-19 13:51:00|13192.3|13180.3|13195.2|13183.2|13195.2|13183.2|13191|13179|4
1652968270000|2022-05-19 13:51:10|13194.4|13182.4|13195.2|13183.2|13197.3|13185.3|13194.4|13182.4|10
1652968280000|2022-05-19 13:51:20|13194.4|13182.4|13192.7|13180.7|13194.4|13182.4|13192.3|13180.3|2
1652968290000|2022-05-19 13:51:30|13192.3|13180.3|13192.7|13180.7|13192.7|13180.7|13192.3|13180.3|2
1652968300000|2022-05-19 13:51:40|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|2
1652968310000|2022-05-19 13:51:50|13195.2|13183.2|13196.1|13184.1|13196.9|13184.9|13195.2|13183.2|1
1652968320000|2022-05-19 13:52:00|13195.2|13183.2|13191.9|13179.9|13195.2|13183.2|13191.9|13179.9|3
1652968330000|2022-05-19 13:52:10|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|13190.2|13178.2|1
1652968350000|2022-05-19 13:52:30|13191.1|13179.1|13191.9|13179.9|13191.9|13179.9|13191.1|13179.1|3
1652968360000|2022-05-19 13:52:40|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|0
1652968370000|2022-05-19 13:52:50|13191.9|13179.9|13191.1|13179.1|13193.2|13181.2|13191.1|13179.1|7
1652968380000|2022-05-19 13:53:00|13194.4|13182.4|13192.3|13180.3|13194.4|13182.4|13191.9|13179.9|10
1652968390000|2022-05-19 13:53:10|||||||||1
1652968400000|2022-05-19 13:53:20|13193.6|13181.6|13191.9|13179.9|13193.6|13181.6|13191.9|13179.9|3
1652968410000|2022-05-19 13:53:30|13189.8|13177.8|13184.4|13172.4|13189.8|13177.8|13184.4|13172.4|4
1652968420000|2022-05-19 13:53:40|13182.8|13170.8|13186.1|13174.1|13186.9|13174.9|13181.1|13169.1|1
1652968430000|2022-05-19 13:53:50|13184.4|13172.4|13182.3|13170.3|13184.4|13172.4|13182.3|13170.3|1
1652968440000|2022-05-19 13:54:00|13181.9|13169.9|13181.9|13169.9|13181.9|13169.9|13181.9|13169.9|0
1652968460000|2022-05-19 13:54:20|||||||||8
1652968480000|2022-05-19 13:54:40|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|0
1652968490000|2022-05-19 13:54:50|13183.2|13171.2|13182.3|13170.3|13183.6|13171.6|13181.9|13169.9|2
1652968500000|2022-05-19 13:55:00|13183.2|13171.2|13182.3|13170.3|13183.2|13171.2|13182.3|13170.3|0
1652968510000|2022-05-19 13:55:10|13181.9|13169.9|13186.8|13174.8|13186.8|13174.8|13181.1|13169.1|83
1652968520000|2022-05-19 13:55:20|13187.7|13175.7|13186|13174|13188.5|13176.5|13186|13174|1
1652968530000|2022-05-19 13:55:30|13185.2|13173.2|13183.5|13171.5|13185.2|13173.2|13183.5|13171.5|20
1652968540000|2022-05-19 13:55:40|13182.7|13170.7|13184.3|13172.3|13185.2|13173.2|13182.7|13170.7|9
1652968550000|2022-05-19 13:55:50|13186.8|13174.8|13190.5|13178.5|13191|13179|13186.8|13174.8|10
1652968560000|2022-05-19 13:56:00|13190.1|13178.1|13196.4|13184.4|13196.4|13184.4|13190.1|13178.1|8
1652968570000|2022-05-19 13:56:10|13196|13184|13198.9|13186.9|13198.9|13186.9|13195.2|13183.2|4
1652968580000|2022-05-19 13:56:20|13201|13189|13201|13189|13201|13189|13201|13189|10
1652968590000|2022-05-19 13:56:30|13206.4|13194.4|13206.8|13194.8|13206.8|13194.8|13204.7|13192.7|57
1652968600000|2022-05-19 13:56:40|13208.5|13196.5|13210.5|13198.5|13211|13199|13208.5|13196.5|3
1652968610000|2022-05-19 13:56:50|13210.2|13198.2|13211|13199|13211|13199|13209.7|13197.7|0
1652968620000|2022-05-19 13:57:00|13209.7|13197.7|13209.7|13197.7|13209.7|13197.7|13209.7|13197.7|1
1652968630000|2022-05-19 13:57:10|13209.3|13197.3|13211|13199|13211|13199|13209.3|13197.3|0
1652968640000|2022-05-19 13:57:20|13211.4|13199.4|13211.4|13199.4|13211.4|13199.4|13211.4|13199.4|0
1652968650000|2022-05-19 13:57:30|13210.6|13198.6|13210.6|13198.6|13211.4|13199.4|13210.6|13198.6|3
1652968660000|2022-05-19 13:57:40|13211|13199|13211|13199|13211.8|13199.8|13211|13199|2
1652968670000|2022-05-19 13:57:50|13209.4|13197.4|13209.3|13197.3|13210.2|13198.2|13209.3|13197.3|13
1652968680000|2022-05-19 13:58:00|13208.5|13196.5|13201.9|13189.9|13208.5|13196.5|13201.9|13189.9|5
1652968690000|2022-05-19 13:58:10|13202.7|13190.7|13205.7|13193.7|13205.7|13193.7|13200.2|13188.2|2
1652968700000|2022-05-19 13:58:20|13204.8|13192.8|13205.7|13193.7|13205.7|13193.7|13204.4|13192.4|2
1652968710000|2022-05-19 13:58:30|13204.8|13192.8|13211.9|13199.9|13213.2|13201.2|13204.8|13192.8|8
1652968720000|2022-05-19 13:58:40|13211.1|13199.1|13209.4|13197.4|13211.1|13199.1|13209.4|13197.4|1
1652968730000|2022-05-19 13:58:50|13209|13197|13211.5|13199.5|13211.5|13199.5|13208.5|13196.5|3
1652968740000|2022-05-19 13:59:00|13213.5|13201.5|13211.9|13199.9|13213.5|13201.5|13211.9|13199.9|2
1652968750000|2022-05-19 13:59:10|||||||||1
1652968760000|2022-05-19 13:59:20|13210.7|13198.7|13210.7|13198.7|13211.5|13199.5|13210.7|13198.7|1
1652968770000|2022-05-19 13:59:30|13210.2|13198.2|13208.2|13196.2|13210.2|13198.2|13208.2|13196.2|3
1652968780000|2022-05-19 13:59:40|13207.7|13195.7|13204.4|13192.4|13207.7|13195.7|13204.4|13192.4|12
1652968790000|2022-05-19 13:59:50|13203.6|13191.6|13201.9|13189.9|13204|13192|13201.9|13189.9|2
1652968800000|2022-05-19 14:00:00|13201.5|13189.5|13199.4|13187.4|13202.7|13190.7|13199.4|13187.4|4
1652968810000|2022-05-19 14:00:10|13198.6|13186.6|13198.6|13186.6|13199.4|13187.4|13198.6|13186.6|1
1652968820000|2022-05-19 14:00:20|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|0
1652968830000|2022-05-19 14:00:30|13198.6|13186.6|13197.3|13185.3|13198.6|13186.6|13196.9|13184.9|11
1652968840000|2022-05-19 14:00:40|13193.6|13181.6|13189.8|13177.8|13193.6|13181.6|13189.8|13177.8|2
1652968850000|2022-05-19 14:00:50|13188.2|13176.2|13187.7|13175.7|13188.2|13176.2|13187.7|13175.7|1
1652968860000|2022-05-19 14:01:00|13186.9|13174.9|13186.1|13174.1|13187.3|13175.3|13186.1|13174.1|29
1652968870000|2022-05-19 14:01:10|13186.9|13174.9|13187.8|13175.8|13187.8|13175.8|13186.1|13174.1|3
1652968880000|2022-05-19 14:01:20|13189.5|13177.5|13191.5|13179.5|13192|13180|13188.2|13176.2|17
1652968890000|2022-05-19 14:01:30|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|2
1652968910000|2022-05-19 14:01:50|13190.3|13178.3|13187.3|13175.3|13190.3|13178.3|13186.5|13174.5|1
1652968920000|2022-05-19 14:02:00|13187.8|13175.8|13183.6|13171.6|13187.8|13175.8|13183.6|13171.6|66
1652968930000|2022-05-19 14:02:10|13182.8|13170.8|13182.8|13170.8|13183.2|13171.2|13182.8|13170.8|4
1652968940000|2022-05-19 14:02:20|13182.3|13170.3|13181.5|13169.5|13182.3|13170.3|13181.5|13169.5|0
1652968950000|2022-05-19 14:02:30|13179.9|13167.9|13178.6|13166.6|13179.9|13167.9|13178.6|13166.6|5
1652968960000|2022-05-19 14:02:40|13179.5|13167.5|13177.8|13165.8|13179.5|13167.5|13177.8|13165.8|3
1652968970000|2022-05-19 14:02:50|13179.5|13167.5|13171.1|13159.1|13181.1|13169.1|13171.1|13159.1|10
1652968980000|2022-05-19 14:03:00|13171.6|13159.6|13172|13160|13172|13160|13170.8|13158.8|14
1652968990000|2022-05-19 14:03:10|13170.3|13158.3|13165.3|13153.3|13170.3|13158.3|13164.5|13152.5|22
1652969000000|2022-05-19 14:03:20|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|1
1652969010000|2022-05-19 14:03:30|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|2
1652969020000|2022-05-19 14:03:40|||||||||2
1652969030000|2022-05-19 14:03:50|13164.5|13152.5|13163.7|13151.7|13164.5|13152.5|13163.7|13151.7|2
1652969040000|2022-05-19 14:04:00|13161.2|13149.2|13159.9|13147.9|13161.2|13149.2|13158.2|13146.2|4
1652969050000|2022-05-19 14:04:10|13159.5|13147.5|13161.6|13149.6|13162.4|13150.4|13156.6|13144.6|10
1652969060000|2022-05-19 14:04:20|13161.2|13149.2|13173.7|13161.7|13175.3|13163.3|13160.7|13148.7|29
1652969070000|2022-05-19 14:04:30|13174.5|13162.5|13172.8|13160.8|13175.3|13163.3|13172|13160|11
1652969080000|2022-05-19 14:04:40|13174.5|13162.5|13174.5|13162.5|13174.5|13162.5|13173.2|13161.2|1
1652969090000|2022-05-19 14:04:50|13179.5|13167.5|13177.8|13165.8|13179.5|13167.5|13176.5|13164.5|3
1652969100000|2022-05-19 14:05:00|13176.5|13164.5|13175.3|13163.3|13177.8|13165.8|13175.3|13163.3|4
1652969110000|2022-05-19 14:05:10|13176.1|13164.1|13178.6|13166.6|13178.6|13166.6|13176.1|13164.1|5
1652969120000|2022-05-19 14:05:20|13183.6|13171.6|13181.5|13169.5|13183.6|13171.6|13181.5|13169.5|3
1652969130000|2022-05-19 14:05:30|13179.8|13167.8|13177.3|13165.3|13179.8|13167.8|13177.3|13165.3|2
1652969140000|2022-05-19 14:05:40|13178.2|13166.2|13180.3|13168.3|13180.3|13168.3|13178.2|13166.2|1
1652969150000|2022-05-19 14:05:50|13179|13167|13179|13167|13179|13167|13177.8|13165.8|1
1652969160000|2022-05-19 14:06:00|13178.2|13166.2|13177|13165|13179.8|13167.8|13175.7|13163.7|4
1652969170000|2022-05-19 14:06:10|13179.5|13167.5|13185.3|13173.3|13185.7|13173.7|13179.5|13167.5|5
1652969180000|2022-05-19 14:06:20|13184|13172|13183.2|13171.2|13184.5|13172.5|13183.2|13171.2|1
1652969190000|2022-05-19 14:06:30|13181.5|13169.5|13172.8|13160.8|13181.5|13169.5|13172.8|13160.8|4
1652969200000|2022-05-19 14:06:40|13174.4|13162.4|13171.5|13159.5|13175.3|13163.3|13171.5|13159.5|2
1652969210000|2022-05-19 14:06:50|13171.1|13159.1|13168.7|13156.7|13171.1|13159.1|13168.7|13156.7|5
1652969220000|2022-05-19 14:07:00|13169.5|13157.5|13171.2|13159.2|13171.2|13159.2|13169.5|13157.5|8
1652969230000|2022-05-19 14:07:10|13172.4|13160.4|13171.2|13159.2|13172.8|13160.8|13171.2|13159.2|0
1652969240000|2022-05-19 14:07:20|13172.8|13160.8|13171.6|13159.6|13172.8|13160.8|13171.2|13159.2|2
1652969250000|2022-05-19 14:07:30|13170.8|13158.8|13173.7|13161.7|13173.7|13161.7|13169.5|13157.5|43
1652969260000|2022-05-19 14:07:40|13172|13160|13170.8|13158.8|13172|13160|13170.8|13158.8|3
1652969270000|2022-05-19 14:07:50|13169.5|13157.5|13169.5|13157.5|13170.8|13158.8|13169.5|13157.5|3
1652969280000|2022-05-19 14:08:00|13169.1|13157.1|13167|13155|13169.1|13157.1|13167|13155|2
1652969290000|2022-05-19 14:08:10|13162.8|13150.8|13160.3|13148.3|13162.8|13150.8|13158.7|13146.7|7
1652969300000|2022-05-19 14:08:20|13157|13145|13156.2|13144.2|13157|13145|13155.3|13143.3|1
1652969310000|2022-05-19 14:08:30|13156.6|13144.6|13156.2|13144.2|13156.6|13144.6|13156.2|13144.2|1
1652969320000|2022-05-19 14:08:40|13156.6|13144.6|13152.4|13140.4|13156.6|13144.6|13151.2|13139.2|14
1652969330000|2022-05-19 14:08:50|13151.2|13139.2|13150.3|13138.3|13151.2|13139.2|13150.3|13138.3|2
1652969340000|2022-05-19 14:09:00|13149.9|13137.9|13149.5|13137.5|13150.3|13138.3|13149.1|13137.1|7
1652969350000|2022-05-19 14:09:10|13148.7|13136.7|13149.1|13137.1|13149.1|13137.1|13147.4|13135.4|3
1652969360000|2022-05-19 14:09:20|13148.3|13136.3|13148.3|13136.3|13150.3|13138.3|13148.3|13136.3|5
1652969370000|2022-05-19 14:09:30|13148.7|13136.7|13148.7|13136.7|13148.7|13136.7|13148.3|13136.3|1
1652969380000|2022-05-19 14:09:40|13147.8|13135.8|13146.1|13134.1|13147.8|13135.8|13146.1|13134.1|15
1652969390000|2022-05-19 14:09:50|13147|13135|13148.6|13136.6|13148.6|13136.6|13146.1|13134.1|8
1652969400000|2022-05-19 14:10:00|13147.7|13135.7|13151.1|13139.1|13151.1|13139.1|13147.7|13135.7|6
1652969410000|2022-05-19 14:10:10|13150.7|13138.7|13147.7|13135.7|13151.1|13139.1|13147.7|13135.7|5
1652969420000|2022-05-19 14:10:20|13148.2|13136.2|13151.5|13139.5|13151.5|13139.5|13148.2|13136.2|12
1652969430000|2022-05-19 14:10:30|13150.7|13138.7|13150.7|13138.7|13151.9|13139.9|13149.4|13137.4|0
1652969440000|2022-05-19 14:10:40|13149|13137|13149.4|13137.4|13149.4|13137.4|13147.7|13135.7|1
1652969450000|2022-05-19 14:10:50|13150.3|13138.3|13151.1|13139.1|13151.1|13139.1|13150.3|13138.3|9
1652969460000|2022-05-19 14:11:00|13150.7|13138.7|13149.8|13137.8|13150.7|13138.7|13148.6|13136.6|3
1652969470000|2022-05-19 14:11:10|13150.7|13138.7|13150.7|13138.7|13151.9|13139.9|13150.7|13138.7|2
1652969490000|2022-05-19 14:11:30|13149.4|13137.4|13151|13139|13151.9|13139.9|13148.5|13136.5|26
1652969500000|2022-05-19 14:11:40|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|0
1652969510000|2022-05-19 14:11:50|13158.2|13146.2|13159|13147|13159.4|13147.4|13158.2|13146.2|3
1652969520000|2022-05-19 14:12:00|13159.4|13147.4|13162.3|13150.3|13164.4|13152.4|13158.5|13146.5|2
1652969530000|2022-05-19 14:12:10|13161.9|13149.9|13163.2|13151.2|13163.2|13151.2|13161.9|13149.9|0
1652969540000|2022-05-19 14:12:20|13163.6|13151.6|13168.6|13156.6|13168.6|13156.6|13163.6|13151.6|3
1652969550000|2022-05-19 14:12:30|13167.8|13155.8|13170.3|13158.3|13171.1|13159.1|13167.8|13155.8|3
1652969560000|2022-05-19 14:12:40|13171.1|13159.1|13174|13162|13175.3|13163.3|13171.1|13159.1|2
1652969570000|2022-05-19 14:12:50|13174.8|13162.8|13179.9|13167.9|13179.9|13167.9|13174.8|13162.8|8
1652969580000|2022-05-19 14:13:00|13180.7|13168.7|13182|13170|13182|13170|13180.7|13168.7|2
1652969600000|2022-05-19 14:13:20|13181.5|13169.5|13179.1|13167.1|13181.5|13169.5|13179.1|13167.1|4
1652969610000|2022-05-19 14:13:30|13177|13165|13174.5|13162.5|13178.2|13166.2|13174.5|13162.5|1
1652969620000|2022-05-19 14:13:40|13172.8|13160.8|13171.5|13159.5|13174|13162|13171.5|13159.5|2
1652969630000|2022-05-19 14:13:50|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|1
1652969640000|2022-05-19 14:14:00|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13168.2|13156.2|1
1652969650000|2022-05-19 14:14:10|13172.8|13160.8|13171.5|13159.5|13172.8|13160.8|13171.5|13159.5|3
1652969660000|2022-05-19 14:14:20|13171.1|13159.1|13172.8|13160.8|13173.6|13161.6|13171.1|13159.1|2
1652969670000|2022-05-19 14:14:30|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|0
1652969680000|2022-05-19 14:14:40|13171.9|13159.9|13172.8|13160.8|13172.8|13160.8|13171.9|13159.9|0
1652969700000|2022-05-19 14:15:00|13172|13160|13172|13160|13172|13160|13172|13160|1
1652969710000|2022-05-19 14:15:10|13169.5|13157.5|13164.5|13152.5|13169.5|13157.5|13164.5|13152.5|1
1652969720000|2022-05-19 14:15:20|13163.7|13151.7|13163.6|13151.6|13163.7|13151.7|13162.8|13150.8|4
1652969730000|2022-05-19 14:15:30|||||||||1
1652969740000|2022-05-19 14:15:40|13164.4|13152.4|13164.4|13152.4|13164.4|13152.4|13163.6|13151.6|2
1652969750000|2022-05-19 14:15:50|13165.3|13153.3|13169.4|13157.4|13169.8|13157.8|13165.3|13153.3|1
1652969760000|2022-05-19 14:16:00|13168.6|13156.6|13168.2|13156.2|13169|13157|13167.8|13155.8|2
1652969770000|2022-05-19 14:16:10|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|13167.8|13155.8|0
1652969780000|2022-05-19 14:16:20|||||||||1
1652969790000|2022-05-19 14:16:30|13168.2|13156.2|13176.2|13164.2|13177|13165|13167.8|13155.8|7
1652969800000|2022-05-19 14:16:40|13177|13165|13182|13170|13182.8|13170.8|13177|13165|0
1652969810000|2022-05-19 14:16:50|13182.8|13170.8|13179.9|13167.9|13182.8|13170.8|13179.9|13167.9|3
1652969820000|2022-05-19 14:17:00|13180.7|13168.7|13175.7|13163.7|13180.7|13168.7|13175.7|13163.7|0
1652969830000|2022-05-19 14:17:10|13174.9|13162.9|13172|13160|13175.7|13163.7|13172|13160|0
1652969840000|2022-05-19 14:17:20|13172.8|13160.8|13173.2|13161.2|13173.2|13161.2|13172.8|13160.8|0
1652969850000|2022-05-19 14:17:30|13173.7|13161.7|13172.8|13160.8|13173.7|13161.7|13172.8|13160.8|0
1652969860000|2022-05-19 14:17:40|13174|13162|13174.8|13162.8|13174.8|13162.8|13173.6|13161.6|10
1652969870000|2022-05-19 14:17:50|13175.7|13163.7|13174.8|13162.8|13175.7|13163.7|13174.8|13162.8|3
1652969880000|2022-05-19 14:18:00|13175.3|13163.3|13184.5|13172.5|13184.5|13172.5|13174.4|13162.4|5
1652969890000|2022-05-19 14:18:10|13185.7|13173.7|13184.5|13172.5|13185.7|13173.7|13184.5|13172.5|0
1652969900000|2022-05-19 14:18:20|13184.9|13172.9|13187|13175|13187|13175|13184.9|13172.9|2
1652969910000|2022-05-19 14:18:30|13184|13172|13184.5|13172.5|13184.5|13172.5|13183.6|13171.6|0
1652969920000|2022-05-19 14:18:40|||||||||1
1652969930000|2022-05-19 14:18:50|13182.8|13170.8|13183.2|13171.2|13183.2|13171.2|13182.8|13170.8|1
1652969940000|2022-05-19 14:19:00|13179.5|13167.5|13184.5|13172.5|13184.5|13172.5|13178.2|13166.2|6
1652969950000|2022-05-19 14:19:10|13185.3|13173.3|13184.5|13172.5|13185.3|13173.3|13183.7|13171.7|6
1652969960000|2022-05-19 14:19:20|13184|13172|13183.2|13171.2|13184|13172|13183.2|13171.2|2
1652969970000|2022-05-19 14:19:30|||||||||25
1652969980000|2022-05-19 14:19:40|13184.5|13172.5|13184.5|13172.5|13184.5|13172.5|13184.5|13172.5|0
1652969990000|2022-05-19 14:19:50|||||||||1
1652970000000|2022-05-19 14:20:00|||||||||1
1652970010000|2022-05-19 14:20:10|13187|13175|13185.7|13173.7|13190.7|13178.7|13185.7|13173.7|3
1652970020000|2022-05-19 14:20:20|13185.3|13173.3|13187|13175|13187|13175|13184.8|13172.8|2
1652970030000|2022-05-19 14:20:30|13190.3|13178.3|13187.8|13175.8|13190.3|13178.3|13186.5|13174.5|1
1652970040000|2022-05-19 14:20:40|13187.3|13175.3|13189|13177|13189.5|13177.5|13187.3|13175.3|0
1652970050000|2022-05-19 14:20:50|13189.5|13177.5|13187.8|13175.8|13189.5|13177.5|13187.8|13175.8|2
1652970060000|2022-05-19 14:21:00|13188.7|13176.7|13193.7|13181.7|13194.9|13182.9|13188.7|13176.7|14
1652970070000|2022-05-19 14:21:10|13194.9|13182.9|13194.1|13182.1|13194.9|13182.9|13194.1|13182.1|2
1652970080000|2022-05-19 14:21:20|||||||||3
1652970100000|2022-05-19 14:21:40|13195.3|13183.3|13194.1|13182.1|13195.3|13183.3|13194.1|13182.1|1
1652970110000|2022-05-19 14:21:50|||||||||1
1652970130000|2022-05-19 14:22:10|13193.3|13181.3|13194.1|13182.1|13194.1|13182.1|13193.3|13181.3|24
1652970150000|2022-05-19 14:22:30|13195.3|13183.3|13195.3|13183.3|13195.3|13183.3|13195.3|13183.3|0
1652970160000|2022-05-19 14:22:40|13197.8|13185.8|13203.7|13191.7|13203.7|13191.7|13197.8|13185.8|16
1652970170000|2022-05-19 14:22:50|13205.3|13193.3|13204.5|13192.5|13206.6|13194.6|13204.5|13192.5|1
1652970180000|2022-05-19 14:23:00|13204.1|13192.1|13206.6|13194.6|13206.6|13194.6|13204.1|13192.1|2
1652970190000|2022-05-19 14:23:10|13207.4|13195.4|13203.7|13191.7|13207.4|13195.4|13203.7|13191.7|5
1652970200000|2022-05-19 14:23:20|13204.1|13192.1|13204.1|13192.1|13205.3|13193.3|13204.1|13192.1|9
1652970210000|2022-05-19 14:23:30|13203.7|13191.7|13201.2|13189.2|13203.7|13191.7|13201.2|13189.2|5
1652970220000|2022-05-19 14:23:40|||||||||1
1652970230000|2022-05-19 14:23:50|13202.8|13190.8|13204.1|13192.1|13204.1|13192.1|13202.8|13190.8|0
1652970240000|2022-05-19 14:24:00|13207.4|13195.4|13210.3|13198.3|13210.3|13198.3|13207.4|13195.4|1
1652970250000|2022-05-19 14:24:10|13207.8|13195.8|13208.7|13196.7|13208.7|13196.7|13206.2|13194.2|8
1652970260000|2022-05-19 14:24:20|||||||||1
1652970270000|2022-05-19 14:24:30|13209.5|13197.5|13209.9|13197.9|13209.9|13197.9|13209.1|13197.1|1
1652970280000|2022-05-19 14:24:40|13210.3|13198.3|13209.9|13197.9|13210.3|13198.3|13209.9|13197.9|6
1652970290000|2022-05-19 14:24:50|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|2
1652970300000|2022-05-19 14:25:00|13209.1|13197.1|13211.6|13199.6|13215.3|13203.3|13209.1|13197.1|53
1652970310000|2022-05-19 14:25:10|13209.5|13197.5|13206.5|13194.5|13213.2|13201.2|13206.5|13194.5|34
1652970320000|2022-05-19 14:25:20|13203.7|13191.7|13201.2|13189.2|13204.5|13192.5|13199.9|13187.9|2
1652970330000|2022-05-19 14:25:30|13198.7|13186.7|13194.9|13182.9|13198.7|13186.7|13194.9|13182.9|9
1652970340000|2022-05-19 14:25:40|13196.2|13184.2|13196.6|13184.6|13196.6|13184.6|13194.9|13182.9|0
1652970360000|2022-05-19 14:26:00|13197.4|13185.4|13201.6|13189.6|13202.4|13190.4|13197.4|13185.4|2
1652970370000|2022-05-19 14:26:10|13202.4|13190.4|13210|13198|13210.8|13198.8|13202.4|13190.4|19
1652970380000|2022-05-19 14:26:20|13210.8|13198.8|13210.8|13198.8|13210.8|13198.8|13210.8|13198.8|0
1652970390000|2022-05-19 14:26:30|13210.3|13198.3|13207.4|13195.4|13210.3|13198.3|13206.6|13194.6|12
1652970400000|2022-05-19 14:26:40|13208.2|13196.2|13209.1|13197.1|13209.1|13197.1|13208.2|13196.2|1
1652970410000|2022-05-19 14:26:50|13209.9|13197.9|13207.4|13195.4|13209.9|13197.9|13207.4|13195.4|5
1652970420000|2022-05-19 14:27:00|||||||||1
1652970430000|2022-05-19 14:27:10|13206.6|13194.6|13206.6|13194.6|13206.6|13194.6|13206.2|13194.2|1
1652970440000|2022-05-19 14:27:20|13206.2|13194.2|13206.2|13194.2|13206.6|13194.6|13206.2|13194.2|1
1652970450000|2022-05-19 14:27:30|||||||||1
1652970460000|2022-05-19 14:27:40|13206.6|13194.6|13206.2|13194.2|13206.6|13194.6|13206.2|13194.2|2
1652970470000|2022-05-19 14:27:50|13203.7|13191.7|13202.8|13190.8|13203.7|13191.7|13202.8|13190.8|1
1652970480000|2022-05-19 14:28:00|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|1
1652970490000|2022-05-19 14:28:10|13204.5|13192.5|13199.1|13187.1|13205|13193|13199.1|13187.1|21
1652970500000|2022-05-19 14:28:20|13198.7|13186.7|13197.4|13185.4|13198.7|13186.7|13197.4|13185.4|0
1652970510000|2022-05-19 14:28:30|13194.5|13182.5|13196.2|13184.2|13196.2|13184.2|13193.7|13181.7|2
1652970530000|2022-05-19 14:28:50|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|1
1652970540000|2022-05-19 14:29:00|13197.8|13185.8|13206.2|13194.2|13206.6|13194.6|13197.8|13185.8|1
1652970550000|2022-05-19 14:29:10|13199.1|13187.1|13194.1|13182.1|13199.1|13187.1|13194.1|13182.1|2
1652970560000|2022-05-19 14:29:20|13193.7|13181.7|13193.7|13181.7|13193.7|13181.7|13193.7|13181.7|0
1652970570000|2022-05-19 14:29:30|13192.8|13180.8|13192.8|13180.8|13192.8|13180.8|13192.8|13180.8|0
1652970580000|2022-05-19 14:29:40|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|3
1652970590000|2022-05-19 14:29:50|13196.2|13184.2|13196.6|13184.6|13196.6|13184.6|13193.7|13181.7|1
1652970600000|2022-05-19 14:30:00|13196.2|13184.2|13196.6|13184.6|13196.6|13184.6|13193.7|13181.7|34
1652970610000|2022-05-19 14:30:10|13197|13185|13198.2|13186.2|13199.9|13187.9|13195.7|13183.7|1
1652970620000|2022-05-19 14:30:20|||||||||2
1652970630000|2022-05-19 14:30:30|13198.7|13186.7|13198.7|13186.7|13198.7|13186.7|13198.7|13186.7|1
1652970640000|2022-05-19 14:30:40|13199.1|13187.1|13199.1|13187.1|13199.1|13187.1|13199.1|13187.1|1
1652970650000|2022-05-19 14:30:50|13198.7|13186.7|13198.7|13186.7|13198.7|13186.7|13197.8|13185.8|0
1652970660000|2022-05-19 14:31:00|13196.6|13184.6|13193.7|13181.7|13196.6|13184.6|13193.7|13181.7|1
1652970670000|2022-05-19 14:31:10|13196.6|13184.6|13194.5|13182.5|13196.6|13184.6|13194.5|13182.5|4
1652970690000|2022-05-19 14:31:30|||||||||1
1652970700000|2022-05-19 14:31:40|13194.1|13182.1|13193.3|13181.3|13194.1|13182.1|13193.3|13181.3|1
1652970710000|2022-05-19 14:31:50|13193.7|13181.7|13194.1|13182.1|13194.1|13182.1|13193.7|13181.7|1
1652970720000|2022-05-19 14:32:00|13195.8|13183.8|13195.8|13183.8|13197.8|13185.8|13195.8|13183.8|5
1652970730000|2022-05-19 14:32:10|13196.6|13184.6|13197.5|13185.5|13198.3|13186.3|13195|13183|1
1652970740000|2022-05-19 14:32:20|13198.3|13186.3|13199.5|13187.5|13199.5|13187.5|13198.3|13186.3|3
1652970750000|2022-05-19 14:32:30|13200|13188|13197.5|13185.5|13202|13190|13197.5|13185.5|11
1652970760000|2022-05-19 14:32:40|13196.2|13184.2|13197.5|13185.5|13197.5|13185.5|13196.2|13184.2|1
1652970770000|2022-05-19 14:32:50|13196.2|13184.2|13193.7|13181.7|13196.2|13184.2|13193.7|13181.7|1
1652970780000|2022-05-19 14:33:00|13193.3|13181.3|13197|13185|13197|13185|13192|13180|2
1652970790000|2022-05-19 14:33:10|||||||||1
1652970800000|2022-05-19 14:33:20|||||||||4
1652970810000|2022-05-19 14:33:30|13198.7|13186.7|13192|13180|13198.7|13186.7|13192|13180|7
1652970820000|2022-05-19 14:33:40|||||||||1
1652970830000|2022-05-19 14:33:50|13195|13183|13195.3|13183.3|13195.3|13183.3|13192.5|13180.5|29
1652970840000|2022-05-19 14:34:00|||||||||5
1652970860000|2022-05-19 14:34:20|||||||||14
1652970870000|2022-05-19 14:34:30|13198.3|13186.3|13197.8|13185.8|13198.3|13186.3|13197.8|13185.8|4
1652970880000|2022-05-19 14:34:40|13198.3|13186.3|13199.1|13187.1|13199.1|13187.1|13197.8|13185.8|1
1652970890000|2022-05-19 14:34:50|13198.3|13186.3|13199.5|13187.5|13199.5|13187.5|13198.3|13186.3|0
1652970900000|2022-05-19 14:35:00|||||||||1
1652970920000|2022-05-19 14:35:20|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|1
1652970930000|2022-05-19 14:35:30|13195.8|13183.8|13194.5|13182.5|13195.8|13183.8|13192|13180|1
1652970940000|2022-05-19 14:35:40|13194.1|13182.1|13194.1|13182.1|13194.9|13182.9|13194.1|13182.1|2
1652970950000|2022-05-19 14:35:50|13192.5|13180.5|13192|13180|13192.5|13180.5|13192|13180|1
1652970960000|2022-05-19 14:36:00|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|2
1652970970000|2022-05-19 14:36:10|||||||||2
1652970990000|2022-05-19 14:36:30|||||||||2
1652971000000|2022-05-19 14:36:40|13192|13180|13191.2|13179.2|13192|13180|13191.2|13179.2|20
1652971010000|2022-05-19 14:36:50|||||||||4
1652971020000|2022-05-19 14:37:00|||||||||1
1652971030000|2022-05-19 14:37:10|13187|13175|13187|13175|13187|13175|13186.2|13174.2|4
1652971040000|2022-05-19 14:37:20|13185.4|13173.4|13186.2|13174.2|13186.2|13174.2|13185.4|13173.4|12
1652971050000|2022-05-19 14:37:30|13182.5|13170.5|13182.9|13170.9|13182.9|13170.9|13182|13170|14
1652971060000|2022-05-19 14:37:40|13180.4|13168.4|13182.4|13170.4|13183.2|13171.2|13180.4|13168.4|10
1652971070000|2022-05-19 14:37:50|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|3
1652971080000|2022-05-19 14:38:00|13181.2|13169.2|13181.6|13169.6|13181.6|13169.6|13180.4|13168.4|1
1652971090000|2022-05-19 14:38:10|13182.4|13170.4|13182.9|13170.9|13182.9|13170.9|13182.4|13170.4|0
1652971100000|2022-05-19 14:38:20|13183.7|13171.7|13184.1|13172.1|13184.5|13172.5|13183.7|13171.7|2
1652971110000|2022-05-19 14:38:30|13182.9|13170.9|13179.1|13167.1|13182.9|13170.9|13178.7|13166.7|3
1652971120000|2022-05-19 14:38:40|13178.7|13166.7|13179.1|13167.1|13179.1|13167.1|13178.7|13166.7|0
1652971130000|2022-05-19 14:38:50|13178.7|13166.7|13178.7|13166.7|13179.1|13167.1|13178.7|13166.7|1
1652971140000|2022-05-19 14:39:00|13177|13165|13173.7|13161.7|13177.9|13165.9|13173.7|13161.7|9
1652971150000|2022-05-19 14:39:10|13174.5|13162.5|13178.7|13166.7|13178.7|13166.7|13174.1|13162.1|4
1652971160000|2022-05-19 14:39:20|13179.1|13167.1|13178.2|13166.2|13180.4|13168.4|13176.6|13164.6|1
1652971170000|2022-05-19 14:39:30|13178.7|13166.7|13180.4|13168.4|13180.4|13168.4|13178.7|13166.7|0
1652971180000|2022-05-19 14:39:40|13182.9|13170.9|13187.9|13175.9|13187.9|13175.9|13182.9|13170.9|3
1652971190000|2022-05-19 14:39:50|13188.7|13176.7|13189.9|13177.9|13190.4|13178.4|13187.9|13175.9|4
1652971200000|2022-05-19 14:40:00|13189.1|13177.1|13189.1|13177.1|13189.9|13177.9|13187.9|13175.9|2
1652971210000|2022-05-19 14:40:10|13189.5|13177.5|13190.4|13178.4|13190.4|13178.4|13189.5|13177.5|1
1652971220000|2022-05-19 14:40:20|13187.9|13175.9|13184.5|13172.5|13187.9|13175.9|13184.5|13172.5|2
1652971230000|2022-05-19 14:40:30|13185.4|13173.4|13191.2|13179.2|13191.2|13179.2|13184.5|13172.5|1
1652971240000|2022-05-19 14:40:40|13192|13180|13192.4|13180.4|13192.4|13180.4|13192|13180|1
1652971250000|2022-05-19 14:40:50|13191.2|13179.2|13192.4|13180.4|13192.4|13180.4|13191.2|13179.2|1
1652971260000|2022-05-19 14:41:00|13191.6|13179.6|13192.9|13180.9|13193.7|13181.7|13191.6|13179.6|1
1652971270000|2022-05-19 14:41:10|13193.7|13181.7|13194.1|13182.1|13194.1|13182.1|13193.7|13181.7|0
1652971280000|2022-05-19 14:41:20|13195.4|13183.4|13197.9|13185.9|13199.5|13187.5|13195.4|13183.4|2
1652971290000|2022-05-19 14:41:30|13197.4|13185.4|13197.9|13185.9|13197.9|13185.9|13197.4|13185.4|1
1652971300000|2022-05-19 14:41:40|||||||||1
1652971310000|2022-05-19 14:41:50|||||||||1
1652971320000|2022-05-19 14:42:00|13197|13185|13195.4|13183.4|13197|13185|13194.5|13182.5|2
1652971330000|2022-05-19 14:42:10|13194.5|13182.5|13195.4|13183.4|13195.8|13183.8|13194.5|13182.5|7
1652971350000|2022-05-19 14:42:30|13194.1|13182.1|13194.1|13182.1|13194.1|13182.1|13194.1|13182.1|6
1652971360000|2022-05-19 14:42:40|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|1
1652971370000|2022-05-19 14:42:50|13194.1|13182.1|13194.1|13182.1|13194.5|13182.5|13194.1|13182.1|0
1652971380000|2022-05-19 14:43:00|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|1
1652971400000|2022-05-19 14:43:20|||||||||1
1652971420000|2022-05-19 14:43:40|13193.7|13181.7|13192.4|13180.4|13194.5|13182.5|13192.4|13180.4|3
1652971430000|2022-05-19 14:43:50|13192.9|13180.9|13192.4|13180.4|13192.9|13180.9|13192.4|13180.4|0
1652971440000|2022-05-19 14:44:00|13192.9|13180.9|13192.9|13180.9|13192.9|13180.9|13192.9|13180.9|1
1652971450000|2022-05-19 14:44:10|13195.4|13183.4|13196.2|13184.2|13196.2|13184.2|13195.4|13183.4|1
1652971460000|2022-05-19 14:44:20|13194.1|13182.1|13194.1|13182.1|13194.5|13182.5|13194.1|13182.1|2
1652971470000|2022-05-19 14:44:30|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|2
1652971480000|2022-05-19 14:44:40|||||||||1
1652971510000|2022-05-19 14:45:10|||||||||1
1652971520000|2022-05-19 14:45:20|13195.4|13183.4|13202|13190|13202|13190|13195.4|13183.4|3
1652971530000|2022-05-19 14:45:30|13202.9|13190.9|13203.7|13191.7|13204.5|13192.5|13200.8|13188.8|1
1652971540000|2022-05-19 14:45:40|13201.6|13189.6|13197|13185|13201.6|13189.6|13197|13185|28
1652971550000|2022-05-19 14:45:50|13192.9|13180.9|13191.2|13179.2|13192.9|13180.9|13190.8|13178.8|2
1652971560000|2022-05-19 14:46:00|13190.8|13178.8|13191.2|13179.2|13193.3|13181.3|13190.8|13178.8|2
1652971570000|2022-05-19 14:46:10|13190.4|13178.4|13190.4|13178.4|13190.4|13178.4|13190.4|13178.4|0
1652971580000|2022-05-19 14:46:20|13190.8|13178.8|13190.8|13178.8|13191.2|13179.2|13190.8|13178.8|2
1652971590000|2022-05-19 14:46:30|13191.6|13179.6|13193.7|13181.7|13193.7|13181.7|13191.6|13179.6|2
1652971600000|2022-05-19 14:46:40|13192.9|13180.9|13192.9|13180.9|13192.9|13180.9|13192.9|13180.9|0
1652971610000|2022-05-19 14:46:50|13193.7|13181.7|13193.7|13181.7|13193.7|13181.7|13192.9|13180.9|0
1652971620000|2022-05-19 14:47:00|13192.9|13180.9|13192.9|13180.9|13193.7|13181.7|13192.4|13180.4|1
1652971630000|2022-05-19 14:47:10|13192|13180|13192.9|13180.9|13192.9|13180.9|13192|13180|1
1652971640000|2022-05-19 14:47:20|13193.7|13181.7|13192.9|13180.9|13193.7|13181.7|13192|13180|1
1652971650000|2022-05-19 14:47:30|13193.7|13181.7|13193.7|13181.7|13193.7|13181.7|13193.7|13181.7|0
1652971660000|2022-05-19 14:47:40|13192.9|13180.9|13187|13175|13192.9|13180.9|13187|13175|0
1652971670000|2022-05-19 14:47:50|13188.2|13176.2|13188.2|13176.2|13188.2|13176.2|13188.2|13176.2|2
1652971680000|2022-05-19 14:48:00|13187|13175|13190.4|13178.4|13191.2|13179.2|13187|13175|0
1652971690000|2022-05-19 14:48:10|13189.5|13177.5|13189.5|13177.5|13189.5|13177.5|13189.5|13177.5|1
1652971700000|2022-05-19 14:48:20|||||||||1
1652971710000|2022-05-19 14:48:30|13189.9|13177.9|13192.4|13180.4|13193.7|13181.7|13189.9|13177.9|1
1652971720000|2022-05-19 14:48:40|13193.7|13181.7|13192.4|13180.4|13193.7|13181.7|13191.6|13179.6|0
1652971730000|2022-05-19 14:48:50|13193.2|13181.2|13191.6|13179.6|13193.2|13181.2|13191.6|13179.6|25
1652971740000|2022-05-19 14:49:00|13192.4|13180.4|13192.4|13180.4|13192.4|13180.4|13192.4|13180.4|0
1652971750000|2022-05-19 14:49:10|13193.7|13181.7|13193.7|13181.7|13193.7|13181.7|13193.2|13181.2|3
1652971760000|2022-05-19 14:49:20|13193.2|13181.2|13192.4|13180.4|13193.2|13181.2|13192.4|13180.4|0
1652971770000|2022-05-19 14:49:30|13192.9|13180.9|13193.7|13181.7|13193.7|13181.7|13192.9|13180.9|0
1652971780000|2022-05-19 14:49:40|13192.4|13180.4|13193.7|13181.7|13193.7|13181.7|13192.4|13180.4|3
1652971790000|2022-05-19 14:49:50|||||||||1
1652971800000|2022-05-19 14:50:00|13192.4|13180.4|13193.7|13181.7|13194.9|13182.9|13192.4|13180.4|5
1652971810000|2022-05-19 14:50:10|13193.2|13181.2|13193.7|13181.7|13193.7|13181.7|13193.2|13181.2|1
1652971820000|2022-05-19 14:50:20|13193.2|13181.2|13193.2|13181.2|13193.2|13181.2|13192.4|13180.4|1
1652971830000|2022-05-19 14:50:30|13194.9|13182.9|13193.7|13181.7|13194.9|13182.9|13193.7|13181.7|0
1652971840000|2022-05-19 14:50:40|13192.9|13180.9|13193.7|13181.7|13193.7|13181.7|13192.9|13180.9|1
1652971850000|2022-05-19 14:50:50|13192.9|13180.9|13191.2|13179.2|13192.9|13180.9|13191.2|13179.2|5
1652971860000|2022-05-19 14:51:00|13192|13180|13193.2|13181.2|13193.2|13181.2|13192|13180|20
1652971870000|2022-05-19 14:51:10|13191.2|13179.2|13192.9|13180.9|13192.9|13180.9|13191.2|13179.2|9
1652971880000|2022-05-19 14:51:20|13193.7|13181.7|13189.5|13177.5|13193.7|13181.7|13189.5|13177.5|6
1652971890000|2022-05-19 14:51:30|13187|13175|13187.4|13175.4|13187.4|13175.4|13187|13175|1
1652971900000|2022-05-19 14:51:40|||||||||1
1652971910000|2022-05-19 14:51:50|13187|13175|13184.5|13172.5|13187|13175|13184.5|13172.5|11
1652971920000|2022-05-19 14:52:00|13182.4|13170.4|13183.7|13171.7|13183.7|13171.7|13182.4|13170.4|1
1652971930000|2022-05-19 14:52:10|13182.9|13170.9|13179.1|13167.1|13183.7|13171.7|13179.1|13167.1|3
1652971940000|2022-05-19 14:52:20|13179.5|13167.5|13184.1|13172.1|13184.1|13172.1|13179.5|13167.5|3
1652971950000|2022-05-19 14:52:30|13183.7|13171.7|13184.9|13172.9|13185.7|13173.7|13183.7|13171.7|2
1652971960000|2022-05-19 14:52:40|13184.1|13172.1|13182.4|13170.4|13184.1|13172.1|13180.7|13168.7|2
1652971970000|2022-05-19 14:52:50|13183.2|13171.2|13177.8|13165.8|13183.7|13171.7|13177.8|13165.8|16
1652971980000|2022-05-19 14:53:00|13178.6|13166.6|13175.3|13163.3|13179.4|13167.4|13175.3|13163.3|4
1652971990000|2022-05-19 14:53:10|13176.1|13164.1|13178.2|13166.2|13178.2|13166.2|13175.3|13163.3|13
1652972000000|2022-05-19 14:53:20|13177.7|13165.7|13177.7|13165.7|13178.2|13166.2|13177.7|13165.7|1
1652972010000|2022-05-19 14:53:30|13174.5|13162.5|13175.2|13163.2|13176.1|13164.1|13174.5|13162.5|6
1652972020000|2022-05-19 14:53:40|13176.1|13164.1|13169.4|13157.4|13176.1|13164.1|13168.6|13156.6|12
1652972030000|2022-05-19 14:53:50|13170.2|13158.2|13170.2|13158.2|13171.1|13159.1|13169.4|13157.4|2
1652972040000|2022-05-19 14:54:00|13169|13157|13170.7|13158.7|13171.5|13159.5|13168.6|13156.6|10
1652972050000|2022-05-19 14:54:10|13168.6|13156.6|13170.2|13158.2|13170.7|13158.7|13167.7|13155.7|8
1652972060000|2022-05-19 14:54:20|13171.1|13159.1|13169|13157|13171.1|13159.1|13169|13157|1
1652972070000|2022-05-19 14:54:30|13169.4|13157.4|13169|13157|13170.2|13158.2|13169|13157|1
1652972080000|2022-05-19 14:54:40|13168.6|13156.6|13167.7|13155.7|13168.6|13156.6|13167.7|13155.7|0
1652972090000|2022-05-19 14:54:50|13168.1|13156.1|13171.5|13159.5|13172.3|13160.3|13168.1|13156.1|1
1652972100000|2022-05-19 14:55:00|13171.9|13159.9|13171.9|13159.9|13173.2|13161.2|13171.9|13159.9|4
1652972110000|2022-05-19 14:55:10|||||||||1
1652972120000|2022-05-19 14:55:20|13171.1|13159.1|13170.2|13158.2|13171.1|13159.1|13170.2|13158.2|2
1652972130000|2022-05-19 14:55:30|13170.7|13158.7|13171.5|13159.5|13171.9|13159.9|13170.7|13158.7|2
1652972140000|2022-05-19 14:55:40|13170.7|13158.7|13170.3|13158.3|13170.7|13158.7|13169.9|13157.9|24
1652972150000|2022-05-19 14:55:50|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|13171.1|13159.1|3
1652972160000|2022-05-19 14:56:00|13172.4|13160.4|13175.3|13163.3|13175.3|13163.3|13172.4|13160.4|1
1652972170000|2022-05-19 14:56:10|13175.7|13163.7|13175.3|13163.3|13176.5|13164.5|13175.3|13163.3|1
1652972180000|2022-05-19 14:56:20|13174.5|13162.5|13176.5|13164.5|13176.5|13164.5|13174.5|13162.5|8
1652972190000|2022-05-19 14:56:30|13176.2|13164.2|13176.5|13164.5|13177.8|13165.8|13176.2|13164.2|1
1652972200000|2022-05-19 14:56:40|13177.8|13165.8|13177|13165|13177.8|13165.8|13177|13165|10
1652972210000|2022-05-19 14:56:50|13175.7|13163.7|13175.7|13163.7|13175.7|13163.7|13175.7|13163.7|4
1652972220000|2022-05-19 14:57:00|13174.5|13162.5|13172.8|13160.8|13174.5|13162.5|13172.8|13160.8|7
1652972230000|2022-05-19 14:57:10|13173.2|13161.2|13174|13162|13174.5|13162.5|13173.2|13161.2|1
1652972240000|2022-05-19 14:57:20|13173.2|13161.2|13172|13160|13173.2|13161.2|13172|13160|3
1652972260000|2022-05-19 14:57:40|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|13170.4|13158.4|19
1652972270000|2022-05-19 14:57:50|13172|13160|13173.3|13161.3|13173.7|13161.7|13171.6|13159.6|17
1652972280000|2022-05-19 14:58:00|13173.7|13161.7|13170.8|13158.8|13174.5|13162.5|13170.4|13158.4|4
1652972290000|2022-05-19 14:58:10|13170.4|13158.4|13170.4|13158.4|13170.8|13158.8|13170.4|13158.4|1
1652972300000|2022-05-19 14:58:20|13170.8|13158.8|13170.8|13158.8|13170.8|13158.8|13170.8|13158.8|1
1652972310000|2022-05-19 14:58:30|13170.4|13158.4|13169.9|13157.9|13170.4|13158.4|13169.9|13157.9|4
1652972320000|2022-05-19 14:58:40|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|10
1652972330000|2022-05-19 14:58:50|13166.2|13154.2|13164.5|13152.5|13166.2|13154.2|13164.5|13152.5|6
1652972340000|2022-05-19 14:59:00|13163.7|13151.7|13165.8|13153.8|13165.8|13153.8|13163.3|13151.3|4
1652972350000|2022-05-19 14:59:10|13167.5|13155.5|13168.7|13156.7|13168.7|13156.7|13167.5|13155.5|1
1652972360000|2022-05-19 14:59:20|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13168.7|13156.7|2
1652972370000|2022-05-19 14:59:30|13170.4|13158.4|13168.7|13156.7|13170.4|13158.4|13168.7|13156.7|2
1652972390000|2022-05-19 14:59:50|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|13167.9|13155.9|1
1652972400000|2022-05-19 15:00:00|13167.4|13155.4|13168.7|13156.7|13168.7|13156.7|13167|13155|6
1652972410000|2022-05-19 15:00:10|13167.4|13155.4|13168.2|13156.2|13168.2|13156.2|13167.4|13155.4|0
1652972420000|2022-05-19 15:00:20|||||||||1
1652972430000|2022-05-19 15:00:30|13167.8|13155.8|13168.2|13156.2|13168.2|13156.2|13167|13155|2
1652972450000|2022-05-19 15:00:50|||||||||1
1652972460000|2022-05-19 15:01:00|13166.5|13154.5|13164.5|13152.5|13166.5|13154.5|13164.5|13152.5|4
1652972480000|2022-05-19 15:01:20|13163.7|13151.7|13164.5|13152.5|13164.5|13152.5|13163.7|13151.7|5
1652972490000|2022-05-19 15:01:30|13166.1|13154.1|13172|13160|13172|13160|13166.1|13154.1|5
1652972500000|2022-05-19 15:01:40|13172.8|13160.8|13175.3|13163.3|13175.3|13163.3|13172|13160|1
1652972510000|2022-05-19 15:01:50|13174.5|13162.5|13175.3|13163.3|13175.3|13163.3|13174.5|13162.5|1
1652972520000|2022-05-19 15:02:00|13174.5|13162.5|13175.3|13163.3|13175.3|13163.3|13174.5|13162.5|3
1652972530000|2022-05-19 15:02:10|13174.5|13162.5|13175.3|13163.3|13175.3|13163.3|13174.5|13162.5|0
1652972540000|2022-05-19 15:02:20|||||||||1
1652972550000|2022-05-19 15:02:30|||||||||1
1652972560000|2022-05-19 15:02:40|||||||||1
1652972570000|2022-05-19 15:02:50|13174.5|13162.5|13176.1|13164.1|13176.1|13164.1|13173.6|13161.6|8
1652972580000|2022-05-19 15:03:00|13177.8|13165.8|13177|13165|13180.3|13168.3|13177|13165|26
1652972600000|2022-05-19 15:03:20|13175.4|13163.4|13175.4|13163.4|13175.4|13163.4|13175.4|13163.4|1
1652972610000|2022-05-19 15:03:30|13173.2|13161.2|13178.7|13166.7|13178.7|13166.7|13173.2|13161.2|9
1652972620000|2022-05-19 15:03:40|13179.5|13167.5|13178.2|13166.2|13179.5|13167.5|13177.4|13165.4|4
1652972630000|2022-05-19 15:03:50|||||||||2
1652972640000|2022-05-19 15:04:00|13174.9|13162.9|13173.2|13161.2|13175.7|13163.7|13173.2|13161.2|0
1652972650000|2022-05-19 15:04:10|||||||||1
1652972660000|2022-05-19 15:04:20|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172|13160|1
1652972670000|2022-05-19 15:04:30|13172|13160|13172|13160|13172|13160|13172|13160|1
1652972680000|2022-05-19 15:04:40|13171.6|13159.6|13171.6|13159.6|13172|13160|13171.6|13159.6|2
1652972690000|2022-05-19 15:04:50|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|2
1652972700000|2022-05-19 15:05:00|13167.4|13155.4|13165.7|13153.7|13167.4|13155.4|13165.7|13153.7|3
1652972710000|2022-05-19 15:05:10|13166.2|13154.2|13162|13150|13166.2|13154.2|13162|13150|8
1652972720000|2022-05-19 15:05:20|13163.6|13151.6|13165.3|13153.3|13165.3|13153.3|13163.6|13151.6|9
1652972740000|2022-05-19 15:05:40|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|5
1652972750000|2022-05-19 15:05:50|13162.9|13150.9|13159.5|13147.5|13162.9|13150.9|13159.5|13147.5|15
1652972760000|2022-05-19 15:06:00|13158.7|13146.7|13155.3|13143.3|13159.5|13147.5|13155.3|13143.3|5
1652972770000|2022-05-19 15:06:10|13154.5|13142.5|13155.3|13143.3|13155.3|13143.3|13154.5|13142.5|0
1652972780000|2022-05-19 15:06:20|13155.7|13143.7|13155.7|13143.7|13155.7|13143.7|13155.7|13143.7|0
1652972790000|2022-05-19 15:06:30|||||||||1
1652972800000|2022-05-19 15:06:40|13155.3|13143.3|13155.7|13143.7|13155.7|13143.7|13155.3|13143.3|1
1652972810000|2022-05-19 15:06:50|13156.6|13144.6|13155.7|13143.7|13157|13145|13155.7|13143.7|1
1652972820000|2022-05-19 15:07:00|13157|13145|13165.3|13153.3|13165.3|13153.3|13157|13145|23
1652972830000|2022-05-19 15:07:10|13164.9|13152.9|13164.9|13152.9|13166.1|13154.1|13164.9|13152.9|5
1652972840000|2022-05-19 15:07:20|13166.1|13154.1|13167.4|13155.4|13167.4|13155.4|13164.9|13152.9|9
1652972850000|2022-05-19 15:07:30|13168.2|13156.2|13168.6|13156.6|13168.6|13156.6|13168.2|13156.2|1
1652972860000|2022-05-19 15:07:40|13170.3|13158.3|13169.9|13157.9|13170.3|13158.3|13169.9|13157.9|1
1652972870000|2022-05-19 15:07:50|13170.3|13158.3|13171.1|13159.1|13171.1|13159.1|13170.3|13158.3|0
1652972880000|2022-05-19 15:08:00|||||||||2
1652972890000|2022-05-19 15:08:10|13172.8|13160.8|13173.6|13161.6|13173.6|13161.6|13172.4|13160.4|1
1652972900000|2022-05-19 15:08:20|13174.4|13162.4|13174.4|13162.4|13174.4|13162.4|13173.6|13161.6|2
1652972910000|2022-05-19 15:08:30|13174.9|13162.9|13174.9|13162.9|13174.9|13162.9|13173.6|13161.6|2
1652972920000|2022-05-19 15:08:40|13174.1|13162.1|13174.9|13162.9|13174.9|13162.9|13174.1|13162.1|2
1652972930000|2022-05-19 15:08:50|13174.1|13162.1|13175.3|13163.3|13175.3|13163.3|13174.1|13162.1|6
1652972940000|2022-05-19 15:09:00|13177.4|13165.4|13176.1|13164.1|13177.8|13165.8|13175.3|13163.3|3
1652972950000|2022-05-19 15:09:10|13174.9|13162.9|13173.2|13161.2|13174.9|13162.9|13173.2|13161.2|23
1652972960000|2022-05-19 15:09:20|13172.8|13160.8|13172.4|13160.4|13172.8|13160.8|13172.4|13160.4|1
1652972970000|2022-05-19 15:09:30|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|1
1652972980000|2022-05-19 15:09:40|13172|13160|13172|13160|13172.8|13160.8|13172|13160|4
1652973000000|2022-05-19 15:10:00|||||||||1
1652973010000|2022-05-19 15:10:10|||||||||1
1652973020000|2022-05-19 15:10:20|13171.6|13159.6|13171.1|13159.1|13171.6|13159.6|13171.1|13159.1|0
1652973030000|2022-05-19 15:10:30|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|9
1652973050000|2022-05-19 15:10:50|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|2
1652973060000|2022-05-19 15:11:00|13169.5|13157.5|13162.4|13150.4|13169.5|13157.5|13162.4|13150.4|46
1652973070000|2022-05-19 15:11:10|||||||||3
1652973080000|2022-05-19 15:11:20|13163.7|13151.7|13168.7|13156.7|13168.7|13156.7|13163.7|13151.7|2
1652973090000|2022-05-19 15:11:30|13168.2|13156.2|13169.5|13157.5|13169.5|13157.5|13168.2|13156.2|1
1652973100000|2022-05-19 15:11:40|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|13171.2|13159.2|2
1652973120000|2022-05-19 15:12:00|13170.7|13158.7|13171.2|13159.2|13171.2|13159.2|13170.7|13158.7|2
1652973130000|2022-05-19 15:12:10|13173.7|13161.7|13176.2|13164.2|13176.2|13164.2|13173.7|13161.7|8
1652973140000|2022-05-19 15:12:20|13175.4|13163.4|13174.5|13162.5|13175.4|13163.4|13174.5|13162.5|1
1652973160000|2022-05-19 15:12:40|13175.7|13163.7|13177|13165|13178.2|13166.2|13175.7|13163.7|3
1652973170000|2022-05-19 15:12:50|||||||||1
1652973180000|2022-05-19 15:13:00|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|5
1652973190000|2022-05-19 15:13:10|13172.4|13160.4|13172.8|13160.8|13172.8|13160.8|13172.4|13160.4|0
1652973200000|2022-05-19 15:13:20|13172.4|13160.4|13172.4|13160.4|13172.4|13160.4|13172.4|13160.4|1
1652973210000|2022-05-19 15:13:30|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|13172.8|13160.8|1
1652973220000|2022-05-19 15:13:40|13172.4|13160.4|13177.4|13165.4|13177.4|13165.4|13172.4|13160.4|0
1652973230000|2022-05-19 15:13:50|13177.8|13165.8|13177.4|13165.4|13177.8|13165.8|13176.6|13164.6|1
1652973240000|2022-05-19 15:14:00|13177.8|13165.8|13179.5|13167.5|13179.5|13167.5|13177.8|13165.8|0
1652973250000|2022-05-19 15:14:10|13178.2|13166.2|13178.2|13166.2|13178.2|13166.2|13178.2|13166.2|2
1652973260000|2022-05-19 15:14:20|13177.8|13165.8|13178.2|13166.2|13178.2|13166.2|13177.8|13165.8|0
1652973270000|2022-05-19 15:14:30|13177.8|13165.8|13179.5|13167.5|13179.5|13167.5|13177.8|13165.8|2
1652973280000|2022-05-19 15:14:40|13183.2|13171.2|13185.3|13173.3|13188.2|13176.2|13183.2|13171.2|3
1652973290000|2022-05-19 15:14:50|13181.1|13169.1|13180.3|13168.3|13181.1|13169.1|13179.5|13167.5|4
1652973300000|2022-05-19 15:15:00|13179.5|13167.5|13179.5|13167.5|13180.3|13168.3|13179.5|13167.5|1
1652973310000|2022-05-19 15:15:10|13179.1|13167.1|13175.7|13163.7|13179.9|13167.9|13175.7|13163.7|17
1652973320000|2022-05-19 15:15:20|13175.3|13163.3|13177.8|13165.8|13178.2|13166.2|13175.3|13163.3|1
1652973340000|2022-05-19 15:15:40|||||||||3
1652973350000|2022-05-19 15:15:50|13179.4|13167.4|13180.3|13168.3|13180.3|13168.3|13179.4|13167.4|1
1652973360000|2022-05-19 15:16:00|||||||||2
1652973380000|2022-05-19 15:16:20|13179.5|13167.5|13179.1|13167.1|13179.5|13167.5|13179.1|13167.1|2
1652973390000|2022-05-19 15:16:30|13180.3|13168.3|13181.9|13169.9|13181.9|13169.9|13180.3|13168.3|44
1652973400000|2022-05-19 15:16:40|13180.7|13168.7|13181.9|13169.9|13181.9|13169.9|13180.7|13168.7|2
1652973410000|2022-05-19 15:16:50|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|1
1652973420000|2022-05-19 15:17:00|13186.6|13174.6|13189.9|13177.9|13190.3|13178.3|13185.3|13173.3|33
1652973430000|2022-05-19 15:17:10|13188.6|13176.6|13190.2|13178.2|13191.9|13179.9|13188.6|13176.6|10
1652973440000|2022-05-19 15:17:20|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|1
1652973450000|2022-05-19 15:17:30|13189.9|13177.9|13189.4|13177.4|13189.9|13177.9|13188.6|13176.6|2
1652973460000|2022-05-19 15:17:40|13188.6|13176.6|13188.6|13176.6|13189.4|13177.4|13188.6|13176.6|3
1652973470000|2022-05-19 15:17:50|13188.2|13176.2|13190.3|13178.3|13190.3|13178.3|13188.2|13176.2|2
1652973480000|2022-05-19 15:18:00|13191.1|13179.1|13191.9|13179.9|13191.9|13179.9|13191.1|13179.1|1
1652973490000|2022-05-19 15:18:10|13191.1|13179.1|13191.9|13179.9|13191.9|13179.9|13191.1|13179.1|2
1652973500000|2022-05-19 15:18:20|13191.1|13179.1|13189|13177|13191.1|13179.1|13189|13177|4
1652973510000|2022-05-19 15:18:30|13188.2|13176.2|13188.2|13176.2|13189|13177|13188.2|13176.2|3
1652973520000|2022-05-19 15:18:40|13190.2|13178.2|13189|13177|13190.2|13178.2|13189|13177|10
1652973530000|2022-05-19 15:18:50|13188.2|13176.2|13189|13177|13189|13177|13188.2|13176.2|0
1652973540000|2022-05-19 15:19:00|||||||||2
1652973550000|2022-05-19 15:19:10|||||||||1
1652973560000|2022-05-19 15:19:20|13192.7|13180.7|13192.7|13180.7|13192.7|13180.7|13189.4|13177.4|17
1652973570000|2022-05-19 15:19:30|||||||||1
1652973580000|2022-05-19 15:19:40|||||||||1
1652973600000|2022-05-19 15:20:00|13190.2|13178.2|13190.2|13178.2|13190.2|13178.2|13190.2|13178.2|4
1652973610000|2022-05-19 15:20:10|||||||||1
1652973620000|2022-05-19 15:20:20|13189.8|13177.8|13186.9|13174.9|13189.8|13177.8|13186.9|13174.9|3
1652973630000|2022-05-19 15:20:30|13185.7|13173.7|13185.2|13173.2|13185.7|13173.7|13185.2|13173.2|0
1652973640000|2022-05-19 15:20:40|13186.1|13174.1|13188.2|13176.2|13189|13177|13186.1|13174.1|3
1652973650000|2022-05-19 15:20:50|13189|13177|13188.2|13176.2|13189|13177|13188.2|13176.2|2
1652973660000|2022-05-19 15:21:00|13186.9|13174.9|13186.9|13174.9|13188.2|13176.2|13186.9|13174.9|0
1652973670000|2022-05-19 15:21:10|||||||||2
1652973680000|2022-05-19 15:21:20|||||||||1
1652973690000|2022-05-19 15:21:30|||||||||3
1652973700000|2022-05-19 15:21:40|13186.1|13174.1|13185.7|13173.7|13186.1|13174.1|13185.7|13173.7|2
1652973710000|2022-05-19 15:21:50|13185.2|13173.2|13185.2|13173.2|13185.2|13173.2|13185.2|13173.2|1
1652973730000|2022-05-19 15:22:10|||||||||2
1652973740000|2022-05-19 15:22:20|13182.7|13170.7|13183.2|13171.2|13184|13172|13182.7|13170.7|5
1652973750000|2022-05-19 15:22:30|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|13180.2|13168.2|3
1652973760000|2022-05-19 15:22:40|||||||||1
1652973780000|2022-05-19 15:23:00|||||||||2
1652973800000|2022-05-19 15:23:20|13179.4|13167.4|13181.9|13169.9|13181.9|13169.9|13179.4|13167.4|3
1652973810000|2022-05-19 15:23:30|||||||||3
1652973820000|2022-05-19 15:23:40|13182.7|13170.7|13184.4|13172.4|13186.5|13174.5|13182.7|13170.7|4
1652973830000|2022-05-19 15:23:50|||||||||1
1652973840000|2022-05-19 15:24:00|13183.6|13171.6|13178.6|13166.6|13183.6|13171.6|13178.2|13166.2|7
1652973850000|2022-05-19 15:24:10|13177.7|13165.7|13177.7|13165.7|13178.2|13166.2|13177.7|13165.7|1
1652973860000|2022-05-19 15:24:20|||||||||2
1652973870000|2022-05-19 15:24:30|||||||||4
1652973890000|2022-05-19 15:24:50|||||||||2
1652973910000|2022-05-19 15:25:10|13174.8|13162.8|13175.6|13163.6|13176.9|13164.9|13174.8|13162.8|6
1652973920000|2022-05-19 15:25:20|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|0
1652973930000|2022-05-19 15:25:30|13174.4|13162.4|13176.1|13164.1|13176.1|13164.1|13174.4|13162.4|3
1652973950000|2022-05-19 15:25:50|13176.9|13164.9|13176.9|13164.9|13176.9|13164.9|13176.9|13164.9|2
1652973970000|2022-05-19 15:26:10|13176.1|13164.1|13176.9|13164.9|13176.9|13164.9|13176.1|13164.1|0
1652973980000|2022-05-19 15:26:20|13177.7|13165.7|13176.9|13164.9|13177.7|13165.7|13176.9|13164.9|6
1652974000000|2022-05-19 15:26:40|||||||||2
1652974020000|2022-05-19 15:27:00|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|7
1652974030000|2022-05-19 15:27:10|||||||||1
1652974040000|2022-05-19 15:27:20|||||||||2
1652974050000|2022-05-19 15:27:30|||||||||1
1652974060000|2022-05-19 15:27:40|||||||||1
1652974070000|2022-05-19 15:27:50|13178.5|13166.5|13186.4|13174.4|13186.4|13174.4|13178.5|13166.5|1
1652974090000|2022-05-19 15:28:10|||||||||1
1652974100000|2022-05-19 15:28:20|13185.2|13173.2|13184.7|13172.7|13185.2|13173.2|13184.7|13172.7|2
1652974110000|2022-05-19 15:28:30|13185.2|13173.2|13186.9|13174.9|13186.9|13174.9|13185.2|13173.2|1
1652974120000|2022-05-19 15:28:40|||||||||1
1652974130000|2022-05-19 15:28:50|13188.5|13176.5|13191.9|13179.9|13191.9|13179.9|13188.5|13176.5|3
1652974140000|2022-05-19 15:29:00|13191.1|13179.1|13191.9|13179.9|13191.9|13179.9|13191.1|13179.1|2
1652974150000|2022-05-19 15:29:10|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|1
1652974170000|2022-05-19 15:29:30|13190.7|13178.7|13187.7|13175.7|13190.7|13178.7|13187.7|13175.7|8
1652974180000|2022-05-19 15:29:40|13188.6|13176.6|13188.6|13176.6|13188.6|13176.6|13188.6|13176.6|0
1652974190000|2022-05-19 15:29:50|13189.4|13177.4|13188.6|13176.6|13191.1|13179.1|13188.6|13176.6|1
1652974200000|2022-05-19 15:30:00|13189.8|13177.8|13189.8|13177.8|13191.5|13179.5|13189.8|13177.8|1
1652974210000|2022-05-19 15:30:10|13190.6|13178.6|13190.6|13178.6|13190.6|13178.6|13190.6|13178.6|0
1652974220000|2022-05-19 15:30:20|13189|13177|13189|13177|13189|13177|13189|13177|1
1652974230000|2022-05-19 15:30:30|13189.8|13177.8|13188.6|13176.6|13189.8|13177.8|13188.6|13176.6|0
1652974240000|2022-05-19 15:30:40|13189|13177|13188.6|13176.6|13189|13177|13188.6|13176.6|1
1652974250000|2022-05-19 15:30:50|||||||||1
1652974260000|2022-05-19 15:31:00|13183.6|13171.6|13183.6|13171.6|13183.6|13171.6|13183.6|13171.6|4
1652974270000|2022-05-19 15:31:10|13181.1|13169.1|13184.8|13172.8|13187.3|13175.3|13181.1|13169.1|1
1652974280000|2022-05-19 15:31:20|13185.6|13173.6|13187.3|13175.3|13188.6|13176.6|13185.6|13173.6|1
1652974290000|2022-05-19 15:31:30|13188.1|13176.1|13186.5|13174.5|13188.6|13176.6|13186.5|13174.5|0
1652974300000|2022-05-19 15:31:40|||||||||2
1652974310000|2022-05-19 15:31:50|||||||||1
1652974320000|2022-05-19 15:32:00|13186.9|13174.9|13186.5|13174.5|13189.4|13177.4|13186.5|13174.5|4
1652974330000|2022-05-19 15:32:10|13186.1|13174.1|13186.5|13174.5|13186.5|13174.5|13186.1|13174.1|2
1652974340000|2022-05-19 15:32:20|13187.7|13175.7|13186.9|13174.9|13187.7|13175.7|13186.9|13174.9|19
1652974350000|2022-05-19 15:32:30|13186.1|13174.1|13186.1|13174.1|13186.1|13174.1|13186.1|13174.1|0
1652974360000|2022-05-19 15:32:40|13184.5|13172.5|13184.9|13172.9|13184.9|13172.9|13184.1|13172.1|9
1652974370000|2022-05-19 15:32:50|13184.1|13172.1|13182.8|13170.8|13184.1|13172.1|13182.8|13170.8|2
1652974380000|2022-05-19 15:33:00|13182.4|13170.4|13180.3|13168.3|13182.4|13170.4|13180.3|13168.3|2
1652974390000|2022-05-19 15:33:10|13178.2|13166.2|13177.4|13165.4|13178.2|13166.2|13177.4|13165.4|0
1652974400000|2022-05-19 15:33:20|||||||||1
1652974410000|2022-05-19 15:33:30|||||||||3
1652974420000|2022-05-19 15:33:40|13177.8|13165.8|13177.8|13165.8|13177.8|13165.8|13177.8|13165.8|10
1652974430000|2022-05-19 15:33:50|13178.6|13166.6|13177.4|13165.4|13178.6|13166.6|13177.4|13165.4|1
1652974440000|2022-05-19 15:34:00|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|13175.7|13163.7|0
1652974450000|2022-05-19 15:34:10|13169.1|13157.1|13169.1|13157.1|13169.1|13157.1|13167.8|13155.8|4
1652974460000|2022-05-19 15:34:20|13168.6|13156.6|13168.6|13156.6|13168.6|13156.6|13168.6|13156.6|8
1652974480000|2022-05-19 15:34:40|||||||||1
1652974490000|2022-05-19 15:34:50|13167.8|13155.8|13166.1|13154.1|13167.8|13155.8|13166.1|13154.1|3
1652974500000|2022-05-19 15:35:00|13164.5|13152.5|13167|13155|13167|13155|13164.1|13152.1|5
1652974510000|2022-05-19 15:35:10|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|1
1652974520000|2022-05-19 15:35:20|13165.8|13153.8|13165.3|13153.3|13165.8|13153.8|13165.3|13153.3|0
1652974530000|2022-05-19 15:35:30|13165.8|13153.8|13163.6|13151.6|13165.8|13153.8|13163.6|13151.6|3
1652974540000|2022-05-19 15:35:40|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|1
1652974550000|2022-05-19 15:35:50|||||||||7
1652974560000|2022-05-19 15:36:00|13163.6|13151.6|13164.1|13152.1|13164.5|13152.5|13163.6|13151.6|2
1652974570000|2022-05-19 15:36:10|||||||||1
1652974580000|2022-05-19 15:36:20|13163.6|13151.6|13163.6|13151.6|13163.6|13151.6|13163.6|13151.6|1
1652974590000|2022-05-19 15:36:30|||||||||1
1652974600000|2022-05-19 15:36:40|||||||||1
1652974610000|2022-05-19 15:36:50|||||||||4
1652974630000|2022-05-19 15:37:10|13165.3|13153.3|13166.1|13154.1|13166.1|13154.1|13165.3|13153.3|2
1652974640000|2022-05-19 15:37:20|13168.6|13156.6|13168.6|13156.6|13168.6|13156.6|13168.6|13156.6|3
1652974650000|2022-05-19 15:37:30|13167.8|13155.8|13167.8|13155.8|13169.4|13157.4|13167.8|13155.8|1
1652974660000|2022-05-19 15:37:40|13168.6|13156.6|13171.6|13159.6|13171.6|13159.6|13168.6|13156.6|3
1652974670000|2022-05-19 15:37:50|||||||||1
1652974680000|2022-05-19 15:38:00|13170.3|13158.3|13170.3|13158.3|13171.6|13159.6|13170.3|13158.3|7
1652974690000|2022-05-19 15:38:10|13171.1|13159.1|13171.6|13159.6|13171.6|13159.6|13170.8|13158.8|0
1652974700000|2022-05-19 15:38:20|13172|13160|13172|13160|13172|13160|13172|13160|2
1652974710000|2022-05-19 15:38:30|||||||||1
1652974720000|2022-05-19 15:38:40|13171.1|13159.1|13172|13160|13172|13160|13170.3|13158.3|1
1652974730000|2022-05-19 15:38:50|13171.6|13159.6|13171.6|13159.6|13171.6|13159.6|13171.6|13159.6|1
1652974740000|2022-05-19 15:39:00|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|4
1652974750000|2022-05-19 15:39:10|13168.3|13156.3|13167|13155|13169.1|13157.1|13167|13155|3
1652974760000|2022-05-19 15:39:20|13168.6|13156.6|13171.1|13159.1|13172.4|13160.4|13168.6|13156.6|8
1652974770000|2022-05-19 15:39:30|||||||||2
1652974780000|2022-05-19 15:39:40|13174.5|13162.5|13176.6|13164.6|13176.6|13164.6|13174.5|13162.5|5
1652974790000|2022-05-19 15:39:50|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|13177.4|13165.4|8
1652974800000|2022-05-19 15:40:00|13176.2|13164.2|13176.2|13164.2|13177|13165|13176.2|13164.2|1
1652974810000|2022-05-19 15:40:10|13175.8|13163.8|13172|13160|13175.8|13163.8|13172|13160|1
1652974820000|2022-05-19 15:40:20|||||||||4
1652974830000|2022-05-19 15:40:30|||||||||2
1652974840000|2022-05-19 15:40:40|||||||||1
1652974850000|2022-05-19 15:40:50|||||||||3
1652974860000|2022-05-19 15:41:00|13174.5|13162.5|13173.7|13161.7|13175.8|13163.8|13173.7|13161.7|2
1652974870000|2022-05-19 15:41:10|||||||||1
1652974880000|2022-05-19 15:41:20|||||||||1
1652974890000|2022-05-19 15:41:30|13172.9|13160.9|13172.9|13160.9|13173.7|13161.7|13172.4|13160.4|24
1652974900000|2022-05-19 15:41:40|13171.6|13159.6|13168.7|13156.7|13171.6|13159.6|13167.9|13155.9|10
1652974910000|2022-05-19 15:41:50|13169.1|13157.1|13169.1|13157.1|13169.1|13157.1|13169.1|13157.1|1
1652974920000|2022-05-19 15:42:00|||||||||3
1652974940000|2022-05-19 15:42:20|13168.3|13156.3|13166.6|13154.6|13168.3|13156.3|13166.6|13154.6|22
1652974970000|2022-05-19 15:42:50|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|1
1652974980000|2022-05-19 15:43:00|13165.8|13153.8|13165.8|13153.8|13166.3|13154.3|13165.8|13153.8|1
1652974990000|2022-05-19 15:43:10|||||||||2
1652975000000|2022-05-19 15:43:20|13167.4|13155.4|13167.1|13155.1|13167.4|13155.4|13167.1|13155.1|3
1652975010000|2022-05-19 15:43:30|13167.5|13155.5|13167.9|13155.9|13168.3|13156.3|13167.1|13155.1|3
1652975020000|2022-05-19 15:43:40|13167.1|13155.1|13168.8|13156.8|13168.8|13156.8|13167.1|13155.1|0
1652975030000|2022-05-19 15:43:50|||||||||1
1652975040000|2022-05-19 15:44:00|13167.5|13155.5|13166.3|13154.3|13167.5|13155.5|13166.3|13154.3|5
1652975050000|2022-05-19 15:44:10|||||||||1
1652975070000|2022-05-19 15:44:30|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|13165.4|13153.4|1
1652975080000|2022-05-19 15:44:40|||||||||7
1652975090000|2022-05-19 15:44:50|||||||||2
1652975100000|2022-05-19 15:45:00|13166.3|13154.3|13165.8|13153.8|13166.3|13154.3|13165.8|13153.8|2
1652975120000|2022-05-19 15:45:20|||||||||2
1652975140000|2022-05-19 15:45:40|||||||||2
1652975160000|2022-05-19 15:46:00|13166.3|13154.3|13166.3|13154.3|13166.3|13154.3|13165.8|13153.8|1
1652975170000|2022-05-19 15:46:10|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|2
1652975180000|2022-05-19 15:46:20|13170.8|13158.8|13170|13158|13170.8|13158.8|13170|13158|2
1652975190000|2022-05-19 15:46:30|13170.8|13158.8|13168.8|13156.8|13170.8|13158.8|13167.1|13155.1|25
1652975200000|2022-05-19 15:46:40|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|0
1652975220000|2022-05-19 15:47:00|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|13
1652975240000|2022-05-19 15:47:20|13166.7|13154.7|13179.6|13167.6|13182.9|13170.9|13166.7|13154.7|74
1652975250000|2022-05-19 15:47:30|13179.1|13167.1|13180.4|13168.4|13180.4|13168.4|13179.1|13167.1|1
1652975260000|2022-05-19 15:47:40|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|2
1652975270000|2022-05-19 15:47:50|||||||||3
1652975280000|2022-05-19 15:48:00|13180.4|13168.4|13181.6|13169.6|13181.6|13169.6|13180.4|13168.4|5
1652975290000|2022-05-19 15:48:10|13180.8|13168.8|13185|13173|13185|13173|13180|13168|34
1652975300000|2022-05-19 15:48:20|13185.4|13173.4|13185.8|13173.8|13187.1|13175.1|13185.4|13173.4|1
1652975310000|2022-05-19 15:48:30|||||||||1
1652975320000|2022-05-19 15:48:40|13185|13173|13186.7|13174.7|13187.5|13175.5|13185|13173|0
1652975330000|2022-05-19 15:48:50|13187.5|13175.5|13187.5|13175.5|13187.5|13175.5|13186.7|13174.7|0
1652975340000|2022-05-19 15:49:00|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|1
1652975360000|2022-05-19 15:49:20|13187.5|13175.5|13187.9|13175.9|13187.9|13175.9|13187.5|13175.5|1
1652975370000|2022-05-19 15:49:30|13190.4|13178.4|13191.3|13179.3|13191.3|13179.3|13190.4|13178.4|0
1652975380000|2022-05-19 15:49:40|13191.7|13179.7|13189.2|13177.2|13191.7|13179.7|13189.2|13177.2|1
1652975390000|2022-05-19 15:49:50|13188.4|13176.4|13186.7|13174.7|13188.4|13176.4|13186.7|13174.7|0
1652975400000|2022-05-19 15:50:00|13187.5|13175.5|13187.9|13175.9|13187.9|13175.9|13186.7|13174.7|1
1652975410000|2022-05-19 15:50:10|13187.5|13175.5|13187.9|13175.9|13187.9|13175.9|13187.5|13175.5|1
1652975430000|2022-05-19 15:50:30|13187.1|13175.1|13187.1|13175.1|13187.1|13175.1|13187.1|13175.1|2
1652975450000|2022-05-19 15:50:50|||||||||2
1652975460000|2022-05-19 15:51:00|13187.9|13175.9|13186.7|13174.7|13188.4|13176.4|13186.7|13174.7|1
1652975470000|2022-05-19 15:51:10|||||||||1
1652975480000|2022-05-19 15:51:20|13186.3|13174.3|13185|13173|13186.3|13174.3|13185|13173|8
1652975490000|2022-05-19 15:51:30|13185.8|13173.8|13186.6|13174.6|13187.1|13175.1|13185.8|13173.8|42
1652975500000|2022-05-19 15:51:40|13187.1|13175.1|13187.1|13175.1|13187.1|13175.1|13186.6|13174.6|0
1652975510000|2022-05-19 15:51:50|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|4
1652975520000|2022-05-19 15:52:00|13185.4|13173.4|13184.5|13172.5|13186.2|13174.2|13184.5|13172.5|5
1652975530000|2022-05-19 15:52:10|13181.6|13169.6|13181.2|13169.2|13181.6|13169.6|13179.9|13167.9|1
1652975540000|2022-05-19 15:52:20|13182|13170|13182|13170|13182|13170|13182|13170|1
1652975550000|2022-05-19 15:52:30|13180.8|13168.8|13180.8|13168.8|13180.8|13168.8|13180.8|13168.8|5
1652975560000|2022-05-19 15:52:40|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|4
1652975570000|2022-05-19 15:52:50|13180.8|13168.8|13179.9|13167.9|13180.8|13168.8|13179.9|13167.9|0
1652975580000|2022-05-19 15:53:00|13180.8|13168.8|13179.5|13167.5|13180.8|13168.8|13179.5|13167.5|2
1652975590000|2022-05-19 15:53:10|||||||||1
1652975600000|2022-05-19 15:53:20|13179.9|13167.9|13182.4|13170.4|13182.4|13170.4|13179.9|13167.9|3
1652975610000|2022-05-19 15:53:30|13180.8|13168.8|13182.4|13170.4|13182.4|13170.4|13180.8|13168.8|2
1652975620000|2022-05-19 15:53:40|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|13181.6|13169.6|0
1652975630000|2022-05-19 15:53:50|13182.4|13170.4|13183.7|13171.7|13183.7|13171.7|13182.4|13170.4|1
1652975640000|2022-05-19 15:54:00|13182.9|13170.9|13182.4|13170.4|13182.9|13170.9|13182.4|13170.4|1
1652975650000|2022-05-19 15:54:10|13181.2|13169.2|13181.2|13169.2|13182|13170|13181.2|13169.2|3
1652975660000|2022-05-19 15:54:20|13182|13170|13181.2|13169.2|13182|13170|13181.2|13169.2|1
1652975670000|2022-05-19 15:54:30|||||||||1
1652975680000|2022-05-19 15:54:40|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|1
1652975690000|2022-05-19 15:54:50|||||||||6
1652975710000|2022-05-19 15:55:10|13176.6|13164.6|13179.5|13167.5|13179.5|13167.5|13176.6|13164.6|5
1652975730000|2022-05-19 15:55:30|13179.9|13167.9|13180.3|13168.3|13180.3|13168.3|13179.9|13167.9|0
1652975740000|2022-05-19 15:55:40|13180.8|13168.8|13180.8|13168.8|13180.8|13168.8|13179.9|13167.9|9
1652975760000|2022-05-19 15:56:00|13179.9|13167.9|13179.5|13167.5|13179.9|13167.9|13178.7|13166.7|3
1652975770000|2022-05-19 15:56:10|||||||||1
1652975780000|2022-05-19 15:56:20|13178.7|13166.7|13178.7|13166.7|13178.7|13166.7|13178.7|13166.7|2
1652975790000|2022-05-19 15:56:30|13177.9|13165.9|13176.2|13164.2|13177.9|13165.9|13175.8|13163.8|1
1652975800000|2022-05-19 15:56:40|||||||||2
1652975810000|2022-05-19 15:56:50|13177|13165|13176.2|13164.2|13177|13165|13176.2|13164.2|1
1652975820000|2022-05-19 15:57:00|13177|13165|13177.4|13165.4|13178.3|13166.3|13177|13165|3
1652975830000|2022-05-19 15:57:10|13178.3|13166.3|13178.7|13166.7|13179.1|13167.1|13178.3|13166.3|0
1652975840000|2022-05-19 15:57:20|13177|13165|13177|13165|13177|13165|13177|13165|1
1652975850000|2022-05-19 15:57:30|||||||||2
1652975870000|2022-05-19 15:57:50|||||||||2
1652975890000|2022-05-19 15:58:10|13176.2|13164.2|13176.2|13164.2|13176.2|13164.2|13176.2|13164.2|4
1652975900000|2022-05-19 15:58:20|||||||||1
1652975910000|2022-05-19 15:58:30|||||||||1
1652975920000|2022-05-19 15:58:40|||||||||1
1652975930000|2022-05-19 15:58:50|||||||||3
1652975940000|2022-05-19 15:59:00|||||||||1
1652975950000|2022-05-19 15:59:10|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|1
1652975960000|2022-05-19 15:59:20|13176.2|13164.2|13176.2|13164.2|13176.2|13164.2|13176.2|13164.2|2
1652975970000|2022-05-19 15:59:30|13175.4|13163.4|13177.1|13165.1|13177.1|13165.1|13174.6|13162.6|2
1652975980000|2022-05-19 15:59:40|13177.9|13165.9|13177.9|13165.9|13177.9|13165.9|13177.9|13165.9|1
1652975990000|2022-05-19 15:59:50|||||||||1
1652976000000|2022-05-19 16:00:00|13177.1|13165.1|13177.9|13165.9|13177.9|13165.9|13176.2|13164.2|4
1652976020000|2022-05-19 16:00:20|13177.1|13165.1|13176.2|13164.2|13177.9|13165.9|13176.2|13164.2|1
1652976030000|2022-05-19 16:00:30|13176.6|13164.6|13177.1|13165.1|13177.1|13165.1|13175.8|13163.8|3
1652976040000|2022-05-19 16:00:40|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|0
1652976060000|2022-05-19 16:01:00|13177.1|13165.1|13176.6|13164.6|13177.1|13165.1|13176.6|13164.6|0
1652976080000|2022-05-19 16:01:20|13177.4|13165.4|13180.4|13168.4|13180.4|13168.4|13177.4|13165.4|6
1652976100000|2022-05-19 16:01:40|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|1
1652976120000|2022-05-19 16:02:00|13177.9|13165.9|13177.1|13165.1|13177.9|13165.9|13177.1|13165.1|2
1652976130000|2022-05-19 16:02:10|13176.6|13164.6|13175|13163|13176.6|13164.6|13175|13163|21
1652976140000|2022-05-19 16:02:20|13175.8|13163.8|13176.3|13164.3|13176.3|13164.3|13175.8|13163.8|21
1652976150000|2022-05-19 16:02:30|||||||||2
1652976160000|2022-05-19 16:02:40|13177.9|13165.9|13179.6|13167.6|13179.6|13167.6|13177.9|13165.9|3
1652976180000|2022-05-19 16:03:00|13177.9|13165.9|13175.4|13163.4|13177.9|13165.9|13174.6|13162.6|1
1652976190000|2022-05-19 16:03:10|13174.6|13162.6|13174.6|13162.6|13174.6|13162.6|13174.6|13162.6|1
1652976200000|2022-05-19 16:03:20|13172.1|13160.1|13172.1|13160.1|13172.1|13160.1|13172.1|13160.1|0
1652976220000|2022-05-19 16:03:40|||||||||5
1652976230000|2022-05-19 16:03:50|13173.3|13161.3|13173.3|13161.3|13174.1|13162.1|13173.3|13161.3|0
1652976240000|2022-05-19 16:04:00|13174.1|13162.1|13164.6|13152.6|13174.1|13162.1|13163.8|13151.8|30
1652976250000|2022-05-19 16:04:10|13165.4|13153.4|13158|13146|13165.4|13153.4|13153.8|13141.8|39
1652976260000|2022-05-19 16:04:20|13160.5|13148.5|13160.5|13148.5|13161.3|13149.3|13159.6|13147.6|3
1652976270000|2022-05-19 16:04:30|13158.8|13146.8|13156.8|13144.8|13158.8|13146.8|13156.8|13144.8|13
1652976280000|2022-05-19 16:04:40|13157.6|13145.6|13157.6|13145.6|13157.6|13145.6|13156.8|13144.8|1
1652976300000|2022-05-19 16:05:00|13158.4|13146.4|13157.6|13145.6|13158.8|13146.8|13157.6|13145.6|1
1652976310000|2022-05-19 16:05:10|13157.1|13145.1|13155.5|13143.5|13157.1|13145.1|13155.5|13143.5|5
1652976320000|2022-05-19 16:05:20|13149.7|13137.7|13149.3|13137.3|13150.5|13138.5|13149.3|13137.3|78
1652976330000|2022-05-19 16:05:30|13149.7|13137.7|13150.1|13138.1|13150.5|13138.5|13149.3|13137.3|23
1652976340000|2022-05-19 16:05:40|13151.4|13139.4|13154.7|13142.7|13154.7|13142.7|13149.7|13137.7|2
1652976350000|2022-05-19 16:05:50|13153|13141|13149.3|13137.3|13153|13141|13149.3|13137.3|43
1652976360000|2022-05-19 16:06:00|13148.9|13136.9|13148.9|13136.9|13149.8|13137.8|13148.9|13136.9|2
1652976370000|2022-05-19 16:06:10|13149.3|13137.3|13149.3|13137.3|13149.3|13137.3|13149.3|13137.3|0
1652976380000|2022-05-19 16:06:20|13146|13134|13149.3|13137.3|13149.3|13137.3|13146|13134|10
1652976390000|2022-05-19 16:06:30|||||||||7
1652976400000|2022-05-19 16:06:40|||||||||10
1652976410000|2022-05-19 16:06:50|13148.9|13136.9|13149.3|13137.3|13149.3|13137.3|13148.9|13136.9|2
1652976420000|2022-05-19 16:07:00|13149.8|13137.8|13149.8|13137.8|13149.8|13137.8|13149.8|13137.8|11
1652976430000|2022-05-19 16:07:10|13148.9|13136.9|13148.9|13136.9|13148.9|13136.9|13148.9|13136.9|0
1652976440000|2022-05-19 16:07:20|||||||||5
1652976450000|2022-05-19 16:07:30|||||||||1
1652976460000|2022-05-19 16:07:40|||||||||4
1652976470000|2022-05-19 16:07:50|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|13145.6|13133.6|9
1652976480000|2022-05-19 16:08:00|13143.9|13131.9|13143.9|13131.9|13146.4|13134.4|13143.9|13131.9|11
1652976500000|2022-05-19 16:08:20|13145.6|13133.6|13146.4|13134.4|13146.4|13134.4|13145.1|13133.1|2
1652976510000|2022-05-19 16:08:30|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|13145.1|13133.1|3
1652976520000|2022-05-19 16:08:40|13143.9|13131.9|13143.9|13131.9|13143.9|13131.9|13143.9|13131.9|1
1652976530000|2022-05-19 16:08:50|13145.5|13133.5|13146.4|13134.4|13146.4|13134.4|13145.5|13133.5|5
1652976540000|2022-05-19 16:09:00|||||||||1
1652976550000|2022-05-19 16:09:10|||||||||1
1652976560000|2022-05-19 16:09:20|13148.1|13136.1|13148.9|13136.9|13148.9|13136.9|13148.1|13136.1|38
1652976570000|2022-05-19 16:09:30|13149.7|13137.7|13148.9|13136.9|13150.5|13138.5|13148.9|13136.9|8
1652976580000|2022-05-19 16:09:40|||||||||8
1652976590000|2022-05-19 16:09:50|13148.5|13136.5|13149.7|13137.7|13149.7|13137.7|13148.5|13136.5|21
1652976600000|2022-05-19 16:10:00|13150.5|13138.5|13150.5|13138.5|13154.7|13142.7|13149.7|13137.7|8
1652976610000|2022-05-19 16:10:10|13149.7|13137.7|13149.7|13137.7|13149.7|13137.7|13149.7|13137.7|0
1652976620000|2022-05-19 16:10:20|13152.2|13140.2|13152.2|13140.2|13152.2|13140.2|13152.2|13140.2|1
1652976630000|2022-05-19 16:10:30|13152.6|13140.6|13152.6|13140.6|13152.6|13140.6|13150.1|13138.1|1
1652976640000|2022-05-19 16:10:40|13154.7|13142.7|13154.7|13142.7|13154.7|13142.7|13154.7|13142.7|0
1652976650000|2022-05-19 16:10:50|13155.1|13143.1|13154.7|13142.7|13155.1|13143.1|13154.7|13142.7|0
1652976660000|2022-05-19 16:11:00|13155.1|13143.1|13154.7|13142.7|13157.3|13145.3|13154.7|13142.7|2
1652976670000|2022-05-19 16:11:10|13154.3|13142.3|13153|13141|13154.3|13142.3|13153|13141|2
1652976680000|2022-05-19 16:11:20|13153.5|13141.5|13154.3|13142.3|13154.3|13142.3|13153|13141|9
1652976690000|2022-05-19 16:11:30|13153.8|13141.8|13154.7|13142.7|13154.7|13142.7|13153|13141|10
1652976700000|2022-05-19 16:11:40|13155.5|13143.5|13157.6|13145.6|13157.6|13145.6|13153.9|13141.9|24
1652976710000|2022-05-19 16:11:50|13160.1|13148.1|13159.8|13147.8|13160.6|13148.6|13159.3|13147.3|1
1652976720000|2022-05-19 16:12:00|13160.6|13148.6|13155.6|13143.6|13160.6|13148.6|13155.6|13143.6|2
1652976730000|2022-05-19 16:12:10|13156|13144|13154.8|13142.8|13156|13144|13154.8|13142.8|4
1652976740000|2022-05-19 16:12:20|13155.2|13143.2|13158.1|13146.1|13158.1|13146.1|13155.2|13143.2|4
1652976750000|2022-05-19 16:12:30|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|5
1652976760000|2022-05-19 16:12:40|13163.1|13151.1|13162.3|13150.3|13163.1|13151.1|13162.3|13150.3|3
1652976770000|2022-05-19 16:12:50|13161.4|13149.4|13159.8|13147.8|13161.8|13149.8|13159.8|13147.8|2
1652976780000|2022-05-19 16:13:00|13160.6|13148.6|13163.1|13151.1|13163.1|13151.1|13160.6|13148.6|2
1652976790000|2022-05-19 16:13:10|||||||||1
1652976800000|2022-05-19 16:13:20|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|0
1652976810000|2022-05-19 16:13:30|13162.6|13150.6|13162.6|13150.6|13162.6|13150.6|13162.6|13150.6|1
1652976820000|2022-05-19 16:13:40|13161.4|13149.4|13162.6|13150.6|13162.6|13150.6|13161.4|13149.4|1
1652976830000|2022-05-19 16:13:50|13162.2|13150.2|13161.4|13149.4|13162.6|13150.6|13161.4|13149.4|1
1652976840000|2022-05-19 16:14:00|||||||||1
1652976850000|2022-05-19 16:14:10|13162.6|13150.6|13162.6|13150.6|13163.1|13151.1|13162.6|13150.6|2
1652976860000|2022-05-19 16:14:20|||||||||3
1652976870000|2022-05-19 16:14:30|13161.4|13149.4|13162.6|13150.6|13162.6|13150.6|13161.4|13149.4|4
1652976880000|2022-05-19 16:14:40|||||||||2
1652976890000|2022-05-19 16:14:50|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|2
1652976900000|2022-05-19 16:15:00|13162.6|13150.6|13161.4|13149.4|13162.6|13150.6|13161.4|13149.4|1
1652976910000|2022-05-19 16:15:10|13158.1|13146.1|13155.6|13143.6|13158.1|13146.1|13155.6|13143.6|17
1652976920000|2022-05-19 16:15:20|13154.8|13142.8|13155.6|13143.6|13155.6|13143.6|13154.8|13142.8|0
1652976930000|2022-05-19 16:15:30|13158.5|13146.5|13158.1|13146.1|13158.5|13146.5|13156.5|13144.5|19
1652976940000|2022-05-19 16:15:40|13158.5|13146.5|13159.3|13147.3|13159.3|13147.3|13158.5|13146.5|0
1652976950000|2022-05-19 16:15:50|13159.8|13147.8|13163.1|13151.1|13163.1|13151.1|13159.8|13147.8|6
1652976960000|2022-05-19 16:16:00|13163.9|13151.9|13160.6|13148.6|13163.9|13151.9|13160.6|13148.6|1
1652976970000|2022-05-19 16:16:10|13162.2|13150.2|13160.6|13148.6|13163.1|13151.1|13160.6|13148.6|2
1652976990000|2022-05-19 16:16:30|13159.8|13147.8|13160.6|13148.6|13160.6|13148.6|13159.8|13147.8|1
1652977000000|2022-05-19 16:16:40|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|0
1652977040000|2022-05-19 16:17:20|13163.1|13151.1|13163.9|13151.9|13163.9|13151.9|13163.1|13151.1|25
1652977050000|2022-05-19 16:17:30|||||||||2
1652977060000|2022-05-19 16:17:40|13164.7|13152.7|13165.6|13153.6|13165.6|13153.6|13164.7|13152.7|0
1652977070000|2022-05-19 16:17:50|13165.1|13153.1|13166.4|13154.4|13166.4|13154.4|13165.1|13153.1|0
1652977080000|2022-05-19 16:18:00|13165.6|13153.6|13168.1|13156.1|13169.3|13157.3|13165.6|13153.6|5
1652977090000|2022-05-19 16:18:10|13167.6|13155.6|13166.4|13154.4|13167.6|13155.6|13166.4|13154.4|1
1652977100000|2022-05-19 16:18:20|13165.6|13153.6|13165.1|13153.1|13165.6|13153.6|13165.1|13153.1|0
1652977120000|2022-05-19 16:18:40|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|1
1652977130000|2022-05-19 16:18:50|13161.4|13149.4|13162.6|13150.6|13162.6|13150.6|13161.4|13149.4|6
1652977140000|2022-05-19 16:19:00|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|0
1652977150000|2022-05-19 16:19:10|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|2
1652977160000|2022-05-19 16:19:20|13162.2|13150.2|13163.1|13151.1|13163.1|13151.1|13162.2|13150.2|2
1652977170000|2022-05-19 16:19:30|13162.6|13150.6|13162.6|13150.6|13162.6|13150.6|13162.6|13150.6|1
1652977180000|2022-05-19 16:19:40|13161.4|13149.4|13162.6|13150.6|13162.6|13150.6|13161.4|13149.4|1
1652977200000|2022-05-19 16:20:00|13163.9|13151.9|13163.1|13151.1|13163.9|13151.9|13163.1|13151.1|1
1652977210000|2022-05-19 16:20:10|13162.6|13150.6|13162.6|13150.6|13162.6|13150.6|13162.6|13150.6|0
1652977230000|2022-05-19 16:20:30|13161.8|13149.8|13163.1|13151.1|13163.1|13151.1|13161.4|13149.4|1
1652977240000|2022-05-19 16:20:40|13163.5|13151.5|13166|13154|13166|13154|13163.5|13151.5|0
1652977250000|2022-05-19 16:20:50|13165.6|13153.6|13165.6|13153.6|13166|13154|13165.6|13153.6|0
1652977260000|2022-05-19 16:21:00|13166|13154|13166|13154|13166.5|13154.5|13165.6|13153.6|0
1652977270000|2022-05-19 16:21:10|13165.6|13153.6|13166|13154|13166|13154|13165.6|13153.6|0
1652977280000|2022-05-19 16:21:20|13166.5|13154.5|13166|13154|13167.3|13155.3|13165.6|13153.6|1
1652977290000|2022-05-19 16:21:30|13165.6|13153.6|13164.8|13152.8|13166|13154|13164.8|13152.8|17
1652977300000|2022-05-19 16:21:40|13164|13152|13164|13152|13165.2|13153.2|13164|13152|1
1652977320000|2022-05-19 16:22:00|||||||||1
1652977330000|2022-05-19 16:22:10|||||||||1
1652977340000|2022-05-19 16:22:20|||||||||1
1652977350000|2022-05-19 16:22:30|||||||||1
1652977370000|2022-05-19 16:22:50|||||||||1
1652977380000|2022-05-19 16:23:00|||||||||1
1652977400000|2022-05-19 16:23:20|||||||||1
1652977410000|2022-05-19 16:23:30|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|8
1652977420000|2022-05-19 16:23:40|||||||||7
1652977440000|2022-05-19 16:24:00|||||||||1
1652977470000|2022-05-19 16:24:30|13164.8|13152.8|13167.3|13155.3|13167.3|13155.3|13164.8|13152.8|10
1652977480000|2022-05-19 16:24:40|13168.1|13156.1|13171.5|13159.5|13171.5|13159.5|13168.1|13156.1|3
1652977490000|2022-05-19 16:24:50|||||||||5
1652977500000|2022-05-19 16:25:00|13174.8|13162.8|13177.3|13165.3|13177.3|13165.3|13174.8|13162.8|11
1652977510000|2022-05-19 16:25:10|13179|13167|13177.3|13165.3|13180.2|13168.2|13177.3|13165.3|12
1652977520000|2022-05-19 16:25:20|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|0
1652977530000|2022-05-19 16:25:30|13178.5|13166.5|13177.3|13165.3|13178.5|13166.5|13177.3|13165.3|2
1652977540000|2022-05-19 16:25:40|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|1
1652977550000|2022-05-19 16:25:50|13178.5|13166.5|13180.2|13168.2|13180.2|13168.2|13178.5|13166.5|0
1652977560000|2022-05-19 16:26:00|13179|13167|13178.5|13166.5|13179|13167|13178.5|13166.5|2
1652977570000|2022-05-19 16:26:10|13178.1|13166.1|13178.5|13166.5|13179|13167|13177.3|13165.3|11
1652977590000|2022-05-19 16:26:30|||||||||1
1652977600000|2022-05-19 16:26:40|||||||||2
1652977610000|2022-05-19 16:26:50|||||||||1
1652977620000|2022-05-19 16:27:00|13179|13167|13178.5|13166.5|13179|13167|13178.5|13166.5|0
1652977640000|2022-05-19 16:27:20|13177.7|13165.7|13178.5|13166.5|13178.5|13166.5|13177.7|13165.7|0
1652977650000|2022-05-19 16:27:30|13179.8|13167.8|13176.1|13164.1|13180.2|13168.2|13175.7|13163.7|38
1652977660000|2022-05-19 16:27:40|13175.7|13163.7|13175.7|13163.7|13175.7|13163.7|13175.7|13163.7|0
1652977670000|2022-05-19 16:27:50|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|13175.7|13163.7|1
1652977680000|2022-05-19 16:28:00|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|0
1652977690000|2022-05-19 16:28:10|||||||||3
1652977710000|2022-05-19 16:28:30|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|13175.7|13163.7|13
1652977720000|2022-05-19 16:28:40|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|4
1652977740000|2022-05-19 16:29:00|||||||||2
1652977750000|2022-05-19 16:29:10|||||||||1
1652977760000|2022-05-19 16:29:20|||||||||1
1652977770000|2022-05-19 16:29:30|||||||||2
1652977790000|2022-05-19 16:29:50|||||||||1
1652977800000|2022-05-19 16:30:00|13178.2|13166.2|13178.2|13166.2|13178.2|13166.2|13177.3|13165.3|8
1652977810000|2022-05-19 16:30:10|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|3
1652977820000|2022-05-19 16:30:20|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|1
1652977830000|2022-05-19 16:30:30|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|2
1652977840000|2022-05-19 16:30:40|13177.7|13165.7|13178.2|13166.2|13178.2|13166.2|13177.7|13165.7|3
1652977870000|2022-05-19 16:31:10|13179|13167|13178.6|13166.6|13179|13167|13178.6|13166.6|0
1652977880000|2022-05-19 16:31:20|13178.2|13166.2|13175.7|13163.7|13178.2|13166.2|13175.7|13163.7|21
1652977900000|2022-05-19 16:31:40|||||||||3
1652977910000|2022-05-19 16:31:50|||||||||1
1652977920000|2022-05-19 16:32:00|||||||||8
1652977950000|2022-05-19 16:32:30|||||||||1
1652977980000|2022-05-19 16:33:00|13182.3|13170.3|13183.5|13171.5|13184.8|13172.8|13182.3|13170.3|25
1652977990000|2022-05-19 16:33:10|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|13184.8|13172.8|1
1652978000000|2022-05-19 16:33:20|13189.8|13177.8|13196.8|13184.8|13196.8|13184.8|13189.8|13177.8|19
1652978010000|2022-05-19 16:33:30|13191.4|13179.4|13187.2|13175.2|13191.4|13179.4|13187.2|13175.2|9
1652978020000|2022-05-19 16:33:40|13187.7|13175.7|13190.9|13178.9|13190.9|13178.9|13187.7|13175.7|54
1652978040000|2022-05-19 16:34:00|13191.3|13179.3|13195.5|13183.5|13195.5|13183.5|13191.3|13179.3|14
1652978050000|2022-05-19 16:34:10|13195|13183|13194.1|13182.1|13195|13183|13193.8|13181.8|2
1652978060000|2022-05-19 16:34:20|13194.6|13182.6|13194.6|13182.6|13194.6|13182.6|13194.6|13182.6|0
1652978070000|2022-05-19 16:34:30|13196.6|13184.6|13197.1|13185.1|13197.1|13185.1|13196.6|13184.6|0
1652978080000|2022-05-19 16:34:40|13196.6|13184.6|13196.6|13184.6|13197.1|13185.1|13196.6|13184.6|7
1652978100000|2022-05-19 16:35:00|13195.8|13183.8|13197.1|13185.1|13197.1|13185.1|13195.8|13183.8|1
1652978110000|2022-05-19 16:35:10|13196.6|13184.6|13196.2|13184.2|13196.6|13184.6|13195.4|13183.4|1
1652978120000|2022-05-19 16:35:20|13196.6|13184.6|13195.4|13183.4|13196.6|13184.6|13195.4|13183.4|3
1652978140000|2022-05-19 16:35:40|13195.8|13183.8|13195.4|13183.4|13195.8|13183.8|13195.4|13183.4|1
1652978150000|2022-05-19 16:35:50|||||||||2
1652978160000|2022-05-19 16:36:00|13195.8|13183.8|13195.8|13183.8|13195.8|13183.8|13195.8|13183.8|0
1652978170000|2022-05-19 16:36:10|13195.4|13183.4|13193.8|13181.8|13195.8|13183.8|13193.8|13181.8|4
1652978180000|2022-05-19 16:36:20|||||||||1
1652978200000|2022-05-19 16:36:40|13194.6|13182.6|13195|13183|13195|13183|13193.8|13181.8|3
1652978220000|2022-05-19 16:37:00|||||||||1
1652978230000|2022-05-19 16:37:10|||||||||5
1652978250000|2022-05-19 16:37:30|13194.2|13182.2|13194.2|13182.2|13194.2|13182.2|13194.2|13182.2|3
1652978260000|2022-05-19 16:37:40|13193.8|13181.8|13194.2|13182.2|13194.2|13182.2|13193.8|13181.8|0
1652978270000|2022-05-19 16:37:50|13195|13183|13195|13183|13195|13183|13195|13183|0
1652978280000|2022-05-19 16:38:00|13194.2|13182.2|13193.8|13181.8|13194.2|13182.2|13193.8|13181.8|2
1652978300000|2022-05-19 16:38:20|13191.7|13179.7|13192.1|13180.1|13192.1|13180.1|13191.3|13179.3|12
1652978310000|2022-05-19 16:38:30|13192.9|13180.9|13195.5|13183.5|13196.3|13184.3|13192.9|13180.9|9
1652978320000|2022-05-19 16:38:40|13196.3|13184.3|13196.7|13184.7|13196.7|13184.7|13196.3|13184.3|2
1652978340000|2022-05-19 16:39:00|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|13197.2|13185.2|0
1652978350000|2022-05-19 16:39:10|13195.5|13183.5|13195.5|13183.5|13195.5|13183.5|13195.5|13183.5|0
1652978360000|2022-05-19 16:39:20|13194.7|13182.7|13195.5|13183.5|13195.5|13183.5|13194.7|13182.7|3
1652978370000|2022-05-19 16:39:30|13194.2|13182.2|13194.2|13182.2|13194.2|13182.2|13194.2|13182.2|0
1652978380000|2022-05-19 16:39:40|13193.8|13181.8|13190.8|13178.8|13193.8|13181.8|13190.8|13178.8|6
1652978390000|2022-05-19 16:39:50|13190.4|13178.4|13192|13180|13192|13180|13190.4|13178.4|2
1652978400000|2022-05-19 16:40:00|13192.5|13180.5|13192|13180|13192.5|13180.5|13191.2|13179.2|0
1652978420000|2022-05-19 16:40:20|||||||||1
1652978430000|2022-05-19 16:40:30|13191.2|13179.2|13183.7|13171.7|13191.2|13179.2|13183.7|13171.7|1
1652978440000|2022-05-19 16:40:40|13185.3|13173.3|13183.7|13171.7|13185.8|13173.8|13183.7|13171.7|2
1652978450000|2022-05-19 16:40:50|13184.2|13172.2|13184.2|13172.2|13184.2|13172.2|13184.2|13172.2|5
1652978460000|2022-05-19 16:41:00|13184.6|13172.6|13184.6|13172.6|13185.4|13173.4|13184.6|13172.6|0
1652978470000|2022-05-19 16:41:10|13185.4|13173.4|13185.4|13173.4|13185.4|13173.4|13184.6|13172.6|0
1652978480000|2022-05-19 16:41:20|13184.6|13172.6|13184.2|13172.2|13184.6|13172.6|13182.9|13170.9|1
1652978490000|2022-05-19 16:41:30|13182.9|13170.9|13182.9|13170.9|13183.3|13171.3|13182.9|13170.9|1
1652978500000|2022-05-19 16:41:40|13183.7|13171.7|13184.6|13172.6|13184.6|13172.6|13183.7|13171.7|1
1652978510000|2022-05-19 16:41:50|||||||||1
1652978530000|2022-05-19 16:42:10|13185.4|13173.4|13187.5|13175.5|13187.5|13175.5|13185.4|13173.4|9
1652978540000|2022-05-19 16:42:20|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|0
1652978550000|2022-05-19 16:42:30|13187.5|13175.5|13193.3|13181.3|13196.2|13184.2|13187.5|13175.5|30
1652978560000|2022-05-19 16:42:40|13193.8|13181.8|13193.3|13181.3|13193.8|13181.8|13193.3|13181.3|0
1652978570000|2022-05-19 16:42:50|13192.9|13180.9|13193.3|13181.3|13193.3|13181.3|13191.7|13179.7|1
1652978580000|2022-05-19 16:43:00|13192.5|13180.5|13191.7|13179.7|13192.5|13180.5|13190.4|13178.4|1
1652978590000|2022-05-19 16:43:10|||||||||1
1652978600000|2022-05-19 16:43:20|13188.8|13176.8|13190.8|13178.8|13190.8|13178.8|13188.8|13176.8|5
1652978610000|2022-05-19 16:43:30|13190.4|13178.4|13190.8|13178.8|13190.8|13178.8|13190.4|13178.4|8
1652978620000|2022-05-19 16:43:40|13190.4|13178.4|13192.9|13180.9|13192.9|13180.9|13190.4|13178.4|5
1652978630000|2022-05-19 16:43:50|13193.7|13181.7|13194.6|13182.6|13194.6|13182.6|13193.7|13181.7|2
1652978640000|2022-05-19 16:44:00|13195.4|13183.4|13201.3|13189.3|13202.5|13190.5|13195.4|13183.4|1
1652978650000|2022-05-19 16:44:10|13202.1|13190.1|13202.1|13190.1|13202.9|13190.9|13201.3|13189.3|1
1652978660000|2022-05-19 16:44:20|13201.3|13189.3|13202.1|13190.1|13202.1|13190.1|13201.3|13189.3|1
1652978670000|2022-05-19 16:44:30|13203|13191|13203|13191|13203|13191|13203|13191|0
1652978680000|2022-05-19 16:44:40|13203.8|13191.8|13205|13193|13206.3|13194.3|13203.8|13191.8|3
1652978690000|2022-05-19 16:44:50|13205.5|13193.5|13206.3|13194.3|13206.3|13194.3|13205.5|13193.5|1
1652978700000|2022-05-19 16:45:00|||||||||1
1652978710000|2022-05-19 16:45:10|13203.3|13191.3|13200.5|13188.5|13203.3|13191.3|13200.5|13188.5|5
1652978720000|2022-05-19 16:45:20|13200|13188|13200|13188|13200.5|13188.5|13200|13188|1
1652978730000|2022-05-19 16:45:30|13200.8|13188.8|13204.7|13192.7|13205.5|13193.5|13200.8|13188.8|11
1652978740000|2022-05-19 16:45:40|13205.5|13193.5|13208|13196|13208.8|13196.8|13205.5|13193.5|18
1652978750000|2022-05-19 16:45:50|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|0
1652978760000|2022-05-19 16:46:00|||||||||1
1652978770000|2022-05-19 16:46:10|13207.2|13195.2|13207.2|13195.2|13208.4|13196.4|13207.2|13195.2|0
1652978780000|2022-05-19 16:46:20|13207.6|13195.6|13204.3|13192.3|13208.4|13196.4|13204.3|13192.3|8
1652978790000|2022-05-19 16:46:30|13203.8|13191.8|13203|13191|13204.3|13192.3|13203|13191|0
1652978810000|2022-05-19 16:46:50|13201.8|13189.8|13202.7|13190.7|13203.5|13191.5|13201.8|13189.8|10
1652978820000|2022-05-19 16:47:00|13203.9|13191.9|13203.9|13191.9|13203.9|13191.9|13203.9|13191.9|0
1652978830000|2022-05-19 16:47:10|||||||||13
1652978840000|2022-05-19 16:47:20|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|13202.7|13190.7|0
1652978850000|2022-05-19 16:47:30|13203.9|13191.9|13203.9|13191.9|13203.9|13191.9|13203.9|13191.9|1
1652978860000|2022-05-19 16:47:40|13204.7|13192.7|13207.2|13195.2|13207.2|13195.2|13204.7|13192.7|2
1652978880000|2022-05-19 16:48:00|13206.8|13194.8|13204.7|13192.7|13206.8|13194.8|13204.7|13192.7|2
1652978890000|2022-05-19 16:48:10|13205.5|13193.5|13206.4|13194.4|13207.2|13195.2|13205.2|13193.2|2
1652978900000|2022-05-19 16:48:20|13205.6|13193.6|13205.2|13193.2|13205.6|13193.6|13205.2|13193.2|0
1652978920000|2022-05-19 16:48:40|13204.4|13192.4|13204.4|13192.4|13204.4|13192.4|13204.4|13192.4|0
1652978930000|2022-05-19 16:48:50|||||||||1
1652978940000|2022-05-19 16:49:00|13203.9|13191.9|13203.1|13191.1|13203.9|13191.9|13203.1|13191.1|1
1652978950000|2022-05-19 16:49:10|13203.5|13191.5|13203.1|13191.1|13204.4|13192.4|13203.1|13191.1|1
1652978960000|2022-05-19 16:49:20|13202.2|13190.2|13202.2|13190.2|13202.2|13190.2|13202.2|13190.2|11
1652978970000|2022-05-19 16:49:30|13201.4|13189.4|13201|13189|13201.4|13189.4|13200.5|13188.5|2
1652978980000|2022-05-19 16:49:40|13200.5|13188.5|13201|13189|13201.4|13189.4|13200.5|13188.5|0
1652978990000|2022-05-19 16:49:50|13201.8|13189.8|13202.2|13190.2|13202.2|13190.2|13201.8|13189.8|1
1652979010000|2022-05-19 16:50:10|13201.8|13189.8|13200.5|13188.5|13201.8|13189.8|13200.5|13188.5|1
1652979020000|2022-05-19 16:50:20|13201.8|13189.8|13202.2|13190.2|13202.2|13190.2|13201.8|13189.8|1
1652979030000|2022-05-19 16:50:30|13204.3|13192.3|13204.7|13192.7|13206|13194|13204.3|13192.3|3
1652979040000|2022-05-19 16:50:40|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|2
1652979050000|2022-05-19 16:50:50|13201.8|13189.8|13202.2|13190.2|13203.5|13191.5|13201.8|13189.8|1
1652979110000|2022-05-19 16:51:50|||||||||1
1652979120000|2022-05-19 16:52:00|||||||||5
1652979130000|2022-05-19 16:52:10|13201.4|13189.4|13202.2|13190.2|13202.2|13190.2|13201.4|13189.4|0
1652979140000|2022-05-19 16:52:20|13201.4|13189.4|13201.4|13189.4|13202.2|13190.2|13201.4|13189.4|1
1652979150000|2022-05-19 16:52:30|13202.2|13190.2|13202.2|13190.2|13202.2|13190.2|13201.4|13189.4|0
1652979160000|2022-05-19 16:52:40|13201.4|13189.4|13198.1|13186.1|13201.4|13189.4|13198.1|13186.1|5
1652979170000|2022-05-19 16:52:50|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|3
1652979210000|2022-05-19 16:53:30|||||||||1
1652979230000|2022-05-19 16:53:50|||||||||1
1652979240000|2022-05-19 16:54:00|||||||||2
1652979250000|2022-05-19 16:54:10|||||||||1
1652979270000|2022-05-19 16:54:30|||||||||2
1652979280000|2022-05-19 16:54:40|||||||||1
1652979300000|2022-05-19 16:55:00|13199.7|13187.7|13195.5|13183.5|13199.7|13187.7|13195.5|13183.5|1
1652979310000|2022-05-19 16:55:10|13194.7|13182.7|13194.7|13182.7|13194.7|13182.7|13194.7|13182.7|2
1652979320000|2022-05-19 16:55:20|13196.4|13184.4|13197.2|13185.2|13197.2|13185.2|13195.9|13183.9|2
1652979340000|2022-05-19 16:55:40|13198.8|13186.8|13200.1|13188.1|13200.1|13188.1|13198.8|13186.8|5
1652979350000|2022-05-19 16:55:50|13200.5|13188.5|13199.7|13187.7|13200.5|13188.5|13199.7|13187.7|0
1652979360000|2022-05-19 16:56:00|13201.4|13189.4|13200.9|13188.9|13201.4|13189.4|13200.9|13188.9|1
1652979370000|2022-05-19 16:56:10|||||||||2
1652979380000|2022-05-19 16:56:20|13201.4|13189.4|13203.9|13191.9|13203.9|13191.9|13201.4|13189.4|2
1652979390000|2022-05-19 16:56:30|13203.5|13191.5|13204.7|13192.7|13204.7|13192.7|13203.5|13191.5|3
1652979400000|2022-05-19 16:56:40|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|1
1652979410000|2022-05-19 16:56:50|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|1
1652979420000|2022-05-19 16:57:00|13209.3|13197.3|13207.7|13195.7|13209.7|13197.7|13207.7|13195.7|3
1652979430000|2022-05-19 16:57:10|13208.5|13196.5|13207.2|13195.2|13209.7|13197.7|13205.6|13193.6|3
1652979440000|2022-05-19 16:57:20|13207.7|13195.7|13200.5|13188.5|13207.7|13195.7|13198.9|13186.9|11
1652979450000|2022-05-19 16:57:30|13199.3|13187.3|13199.7|13187.7|13199.7|13187.7|13199.3|13187.3|6
1652979460000|2022-05-19 16:57:40|13200.5|13188.5|13198|13186|13200.5|13188.5|13198|13186|0
1652979470000|2022-05-19 16:57:50|13198.9|13186.9|13198.5|13186.5|13199.3|13187.3|13198.5|13186.5|1
1652979490000|2022-05-19 16:58:10|13198|13186|13198|13186|13198|13186|13198|13186|1
1652979500000|2022-05-19 16:58:20|||||||||1
1652979520000|2022-05-19 16:58:40|13198.5|13186.5|13198.5|13186.5|13198.5|13186.5|13198.5|13186.5|0
1652979530000|2022-05-19 16:58:50|13198|13186|13199.3|13187.3|13200.9|13188.9|13198|13186|3
1652979540000|2022-05-19 16:59:00|13199.7|13187.7|13200.5|13188.5|13200.5|13188.5|13199.7|13187.7|1
1652979550000|2022-05-19 16:59:10|13199.7|13187.7|13198.9|13186.9|13200.5|13188.5|13198.9|13186.9|2
1652979560000|2022-05-19 16:59:20|||||||||1
1652979570000|2022-05-19 16:59:30|13198.5|13186.5|13198.9|13186.9|13198.9|13186.9|13198.5|13186.5|5
1652979600000|2022-05-19 17:00:00|13197.7|13185.7|13197.2|13185.2|13198|13186|13197.2|13185.2|3
1652979610000|2022-05-19 17:00:10|13198|13186|13198.5|13186.5|13198.5|13186.5|13197.2|13185.2|0
1652979620000|2022-05-19 17:00:20|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|13198.9|13186.9|1
1652979630000|2022-05-19 17:00:30|13201.4|13189.4|13203|13191|13203|13191|13201.4|13189.4|7
1652979640000|2022-05-19 17:00:40|13203.5|13191.5|13203.5|13191.5|13203.5|13191.5|13203.5|13191.5|0
1652979650000|2022-05-19 17:00:50|||||||||1
1652979660000|2022-05-19 17:01:00|13203.9|13191.9|13206.4|13194.4|13206.4|13194.4|13203.9|13191.9|0
1652979670000|2022-05-19 17:01:10|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|1
1652979680000|2022-05-19 17:01:20|13207.7|13195.7|13206.4|13194.4|13209.7|13197.7|13206.4|13194.4|14
1652979690000|2022-05-19 17:01:30|13207.2|13195.2|13207.7|13195.7|13207.7|13195.7|13207.2|13195.2|0
1652979700000|2022-05-19 17:01:40|13206.4|13194.4|13208.1|13196.1|13208.1|13196.1|13206.4|13194.4|1
1652979710000|2022-05-19 17:01:50|13209.7|13197.7|13203.5|13191.5|13209.7|13197.7|13203.5|13191.5|23
1652979720000|2022-05-19 17:02:00|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|1
1652979730000|2022-05-19 17:02:10|13202.3|13190.3|13203.1|13191.1|13203.5|13191.5|13201.5|13189.5|8
1652979740000|2022-05-19 17:02:20|13200.2|13188.2|13198.9|13186.9|13200.2|13188.2|13198.1|13186.1|1
1652979750000|2022-05-19 17:02:30|13199.7|13187.7|13198.5|13186.5|13199.7|13187.7|13198|13186|1
1652979760000|2022-05-19 17:02:40|13198|13186|13198|13186|13198|13186|13198|13186|0
1652979770000|2022-05-19 17:02:50|13199.7|13187.7|13200.6|13188.6|13202.2|13190.2|13199.7|13187.7|0
1652979780000|2022-05-19 17:03:00|||||||||1
1652979800000|2022-05-19 17:03:20|13201|13189|13203.5|13191.5|13204.4|13192.4|13200.6|13188.6|0
1652979810000|2022-05-19 17:03:30|13203.1|13191.1|13202.3|13190.3|13203.1|13191.1|13202.3|13190.3|1
1652979820000|2022-05-19 17:03:40|||||||||1
1652979840000|2022-05-19 17:04:00|13201.9|13189.9|13201.9|13189.9|13201.9|13189.9|13201.9|13189.9|0
1652979850000|2022-05-19 17:04:10|||||||||1
1652979860000|2022-05-19 17:04:20|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|0
1652979880000|2022-05-19 17:04:40|||||||||1
1652979900000|2022-05-19 17:05:00|13201.9|13189.9|13201.4|13189.4|13201.9|13189.9|13201.4|13189.4|0
1652979930000|2022-05-19 17:05:30|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|0
1652979950000|2022-05-19 17:05:50|13204.8|13192.8|13203.5|13191.5|13205.2|13193.2|13203.5|13191.5|5
1652979960000|2022-05-19 17:06:00|13204|13192|13204|13192|13204|13192|13204|13192|0
1652979990000|2022-05-19 17:06:30|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|1
1652980000000|2022-05-19 17:06:40|13204|13192|13204|13192|13204|13192|13204|13192|0
1652980010000|2022-05-19 17:06:50|13203.5|13191.5|13209.8|13197.8|13210.2|13198.2|13202.7|13190.7|10
1652980030000|2022-05-19 17:07:10|13209|13197|13208.5|13196.5|13209|13197|13207.3|13195.3|14
1652980040000|2022-05-19 17:07:20|13209|13197|13208.6|13196.6|13209|13197|13208.6|13196.6|5
1652980050000|2022-05-19 17:07:30|13208.2|13196.2|13207.4|13195.4|13208.2|13196.2|13206.6|13194.6|3
1652980060000|2022-05-19 17:07:40|13206.9|13194.9|13205.7|13193.7|13206.9|13194.9|13205.7|13193.7|6
1652980070000|2022-05-19 17:07:50|13204.9|13192.9|13205.3|13193.3|13205.3|13193.3|13204.9|13192.9|0
1652980080000|2022-05-19 17:08:00|||||||||1
1652980090000|2022-05-19 17:08:10|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|1
1652980100000|2022-05-19 17:08:20|13206.6|13194.6|13208.2|13196.2|13208.2|13196.2|13206.6|13194.6|4
1652980110000|2022-05-19 17:08:30|13208.6|13196.6|13209.1|13197.1|13209.9|13197.9|13208.6|13196.6|1
1652980120000|2022-05-19 17:08:40|13209.9|13197.9|13209.1|13197.1|13209.9|13197.9|13209.1|13197.1|1
1652980130000|2022-05-19 17:08:50|||||||||1
1652980140000|2022-05-19 17:09:00|||||||||1
1652980150000|2022-05-19 17:09:10|13208.2|13196.2|13209.1|13197.1|13209.1|13197.1|13208.2|13196.2|10
1652980160000|2022-05-19 17:09:20|13210.3|13198.3|13210.7|13198.7|13211.1|13199.1|13210.3|13198.3|0
1652980170000|2022-05-19 17:09:30|13211.6|13199.6|13209.4|13197.4|13211.6|13199.6|13208.2|13196.2|5
1652980180000|2022-05-19 17:09:40|13209|13197|13209|13197|13209|13197|13209|13197|0
1652980200000|2022-05-19 17:10:00|13208.2|13196.2|13209.4|13197.4|13209.4|13197.4|13208.2|13196.2|0
1652980210000|2022-05-19 17:10:10|13208.2|13196.2|13208.2|13196.2|13208.2|13196.2|13208.2|13196.2|0
1652980220000|2022-05-19 17:10:20|13209.4|13197.4|13208.2|13196.2|13209.4|13197.4|13208.2|13196.2|1
1652980230000|2022-05-19 17:10:30|13208.6|13196.6|13208.2|13196.2|13208.6|13196.6|13208.2|13196.2|2
1652980240000|2022-05-19 17:10:40|13207.3|13195.3|13200.7|13188.7|13207.3|13195.3|13200.7|13188.7|14
1652980250000|2022-05-19 17:10:50|13198.2|13186.2|13197.4|13185.4|13198.2|13186.2|13197.4|13185.4|3
1652980260000|2022-05-19 17:11:00|||||||||1
1652980270000|2022-05-19 17:11:10|13196.6|13184.6|13198.2|13186.2|13198.2|13186.2|13195.7|13183.7|3
1652980280000|2022-05-19 17:11:20|||||||||2
1652980290000|2022-05-19 17:11:30|13199.1|13187.1|13199.1|13187.1|13199.1|13187.1|13199.1|13187.1|0
1652980300000|2022-05-19 17:11:40|13199.5|13187.5|13204.1|13192.1|13204.1|13192.1|13199.1|13187.1|2
1652980310000|2022-05-19 17:11:50|||||||||1
1652980320000|2022-05-19 17:12:00|13203.2|13191.2|13204.1|13192.1|13204.1|13192.1|13203.2|13191.2|1
1652980330000|2022-05-19 17:12:10|13203.2|13191.2|13203.2|13191.2|13203.2|13191.2|13203.2|13191.2|0
1652980360000|2022-05-19 17:12:40|13206.6|13194.6|13206.6|13194.6|13206.6|13194.6|13205.7|13193.7|3
1652980370000|2022-05-19 17:12:50|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|3
1652980380000|2022-05-19 17:13:00|13203.7|13191.7|13204.1|13192.1|13204.1|13192.1|13203.2|13191.2|1
1652980390000|2022-05-19 17:13:10|13205.3|13193.3|13203.2|13191.2|13205.3|13193.3|13203.2|13191.2|0
1652980400000|2022-05-19 17:13:20|||||||||1
1652980410000|2022-05-19 17:13:30|13205.7|13193.7|13205.7|13193.7|13205.7|13193.7|13205.7|13193.7|1
1652980420000|2022-05-19 17:13:40|13203.2|13191.2|13202.8|13190.8|13203.2|13191.2|13202.8|13190.8|2
1652980430000|2022-05-19 17:13:50|13203.2|13191.2|13202.8|13190.8|13203.2|13191.2|13202.8|13190.8|0
1652980440000|2022-05-19 17:14:00|13201.6|13189.6|13201.6|13189.6|13201.6|13189.6|13200.7|13188.7|0
1652980450000|2022-05-19 17:14:10|13202.4|13190.4|13200.7|13188.7|13202.8|13190.8|13200.7|13188.7|0
1652980470000|2022-05-19 17:14:30|13198.2|13186.2|13198.7|13186.7|13198.7|13186.7|13198.2|13186.2|4
1652980480000|2022-05-19 17:14:40|13198.2|13186.2|13198.2|13186.2|13198.2|13186.2|13198.2|13186.2|1
1652980490000|2022-05-19 17:14:50|13199.5|13187.5|13198.2|13186.2|13199.5|13187.5|13198.2|13186.2|2
1652980500000|2022-05-19 17:15:00|13199.1|13187.1|13198.2|13186.2|13199.1|13187.1|13198.2|13186.2|0
1652980520000|2022-05-19 17:15:20|13199.1|13187.1|13198.2|13186.2|13199.1|13187.1|13198.2|13186.2|1
1652980530000|2022-05-19 17:15:30|13197.8|13185.8|13199.1|13187.1|13199.1|13187.1|13197|13185|4
1652980540000|2022-05-19 17:15:40|13198.2|13186.2|13198.2|13186.2|13199.1|13187.1|13198.2|13186.2|7
1652980560000|2022-05-19 17:16:00|13197.8|13185.8|13197.8|13185.8|13197.8|13185.8|13197.8|13185.8|0
1652980570000|2022-05-19 17:16:10|13199.1|13187.1|13198.2|13186.2|13199.1|13187.1|13198.2|13186.2|2
1652980580000|2022-05-19 17:16:20|13197.8|13185.8|13198.2|13186.2|13198.2|13186.2|13197.8|13185.8|1
1652980610000|2022-05-19 17:16:50|||||||||1
1652980620000|2022-05-19 17:17:00|13199.1|13187.1|13197.4|13185.4|13199.1|13187.1|13197.4|13185.4|3
1652980630000|2022-05-19 17:17:10|13197|13185|13197|13185|13197|13185|13197|13185|0
1652980650000|2022-05-19 17:17:30|13197.4|13185.4|13201.6|13189.6|13201.6|13189.6|13197.4|13185.4|4
1652980660000|2022-05-19 17:17:40|||||||||1
1652980670000|2022-05-19 17:17:50|13204.1|13192.1|13205.3|13193.3|13205.7|13193.7|13204.1|13192.1|0
1652980680000|2022-05-19 17:18:00|13204.1|13192.1|13203.2|13191.2|13204.1|13192.1|13203.2|13191.2|2
1652980710000|2022-05-19 17:18:30|13204.5|13192.5|13204.5|13192.5|13205.3|13193.3|13204.5|13192.5|0
1652980720000|2022-05-19 17:18:40|13205.7|13193.7|13205.7|13193.7|13205.7|13193.7|13205.7|13193.7|1
1652980730000|2022-05-19 17:18:50|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|13205.3|13193.3|0
1652980740000|2022-05-19 17:19:00|13205.7|13193.7|13205.7|13193.7|13205.7|13193.7|13205.3|13193.3|1
1652980750000|2022-05-19 17:19:10|13206.6|13194.6|13206.6|13194.6|13206.6|13194.6|13206.6|13194.6|2
1652980760000|2022-05-19 17:19:20|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|2
1652980770000|2022-05-19 17:19:30|13206.6|13194.6|13206.1|13194.1|13206.6|13194.6|13206.1|13194.1|0
1652980780000|2022-05-19 17:19:40|13205.7|13193.7|13205.7|13193.7|13206.1|13194.1|13205.7|13193.7|0
1652980790000|2022-05-19 17:19:50|||||||||1
1652980810000|2022-05-19 17:20:10|||||||||6
1652980820000|2022-05-19 17:20:20|13204|13192|13204.9|13192.9|13204.9|13192.9|13204|13192|7
1652980830000|2022-05-19 17:20:30|13206.1|13194.1|13203.2|13191.2|13206.1|13194.1|13203.2|13191.2|13
1652980840000|2022-05-19 17:20:40|13203.6|13191.6|13203.6|13191.6|13203.6|13191.6|13203.6|13191.6|0
1652980850000|2022-05-19 17:20:50|13204.4|13192.4|13204.4|13192.4|13204.4|13192.4|13203.6|13191.6|0
1652980860000|2022-05-19 17:21:00|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|1
1652980890000|2022-05-19 17:21:30|||||||||1
1652980910000|2022-05-19 17:21:50|13204.1|13192.1|13204.1|13192.1|13204.1|13192.1|13204.1|13192.1|1
1652980920000|2022-05-19 17:22:00|13204.9|13192.9|13205.7|13193.7|13205.7|13193.7|13204.9|13192.9|8
1652980930000|2022-05-19 17:22:10|13206.5|13194.5|13205.7|13193.7|13208.6|13196.6|13205.7|13193.7|7
1652980940000|2022-05-19 17:22:20|13204.1|13192.1|13203.2|13191.2|13204.1|13192.1|13203.2|13191.2|4
1652980950000|2022-05-19 17:22:30|13204|13192|13204|13192|13204|13192|13204|13192|1
1652980960000|2022-05-19 17:22:40|||||||||1
1652980980000|2022-05-19 17:23:00|13203.2|13191.2|13201.1|13189.1|13203.2|13191.2|13200.7|13188.7|2
1652980990000|2022-05-19 17:23:10|13201.9|13189.9|13201.1|13189.1|13201.9|13189.9|13201.1|13189.1|6
1652981000000|2022-05-19 17:23:20|||||||||1
1652981010000|2022-05-19 17:23:30|13202.4|13190.4|13202.4|13190.4|13202.4|13190.4|13202.4|13190.4|2
1652981020000|2022-05-19 17:23:40|||||||||1
1652981040000|2022-05-19 17:24:00|13201.6|13189.6|13202.4|13190.4|13202.4|13190.4|13201.6|13189.6|1
1652981050000|2022-05-19 17:24:10|13201.6|13189.6|13201.1|13189.1|13201.9|13189.9|13201.1|13189.1|3
1652981060000|2022-05-19 17:24:20|13201.9|13189.9|13201.9|13189.9|13201.9|13189.9|13201.1|13189.1|1
1652981070000|2022-05-19 17:24:30|13202.4|13190.4|13203.2|13191.2|13204.9|13192.9|13201.9|13189.9|7
1652981080000|2022-05-19 17:24:40|13202.4|13190.4|13201.9|13189.9|13202.4|13190.4|13201.9|13189.9|0
1652981090000|2022-05-19 17:24:50|13202.4|13190.4|13200.7|13188.7|13202.4|13190.4|13200.7|13188.7|1
1652981100000|2022-05-19 17:25:00|13199|13187|13199|13187|13199|13187|13199|13187|4
1652981110000|2022-05-19 17:25:10|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|13199.4|13187.4|0
1652981120000|2022-05-19 17:25:20|13199.9|13187.9|13202.3|13190.3|13202.3|13190.3|13199.9|13187.9|6
1652981130000|2022-05-19 17:25:30|13201.5|13189.5|13202.3|13190.3|13202.3|13190.3|13201.5|13189.5|2
1652981160000|2022-05-19 17:26:00|||||||||1
1652981180000|2022-05-19 17:26:20|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|13203.1|13191.1|1
1652981190000|2022-05-19 17:26:30|13203.9|13191.9|13202.3|13190.3|13203.9|13191.9|13202.3|13190.3|3
1652981210000|2022-05-19 17:26:50|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|7
1652981220000|2022-05-19 17:27:00|13199.8|13187.8|13199|13187|13199.8|13187.8|13199|13187|3
1652981230000|2022-05-19 17:27:10|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|1
1652981240000|2022-05-19 17:27:20|13194|13182|13194.8|13182.8|13196.5|13184.5|13193.2|13181.2|5
1652981250000|2022-05-19 17:27:30|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|13194.4|13182.4|0
1652981260000|2022-05-19 17:27:40|13194.8|13182.8|13194.8|13182.8|13194.8|13182.8|13194.8|13182.8|1
1652981270000|2022-05-19 17:27:50|13195.2|13183.2|13193.6|13181.6|13196.1|13184.1|13192.7|13180.7|7
1652981280000|2022-05-19 17:28:00|13194|13182|13193.1|13181.1|13194|13182|13191.1|13179.1|0
1652981290000|2022-05-19 17:28:10|13193.6|13181.6|13194|13182|13194|13182|13192.8|13180.8|1
1652981300000|2022-05-19 17:28:20|13195.7|13183.7|13194|13182|13196.5|13184.5|13194|13182|0
1652981320000|2022-05-19 17:28:40|13194.8|13182.8|13194.8|13182.8|13196.1|13184.1|13194.8|13182.8|2
1652981330000|2022-05-19 17:28:50|13194|13182|13195.6|13183.6|13195.6|13183.6|13194|13182|2
1652981340000|2022-05-19 17:29:00|13194.8|13182.8|13194.8|13182.8|13195.6|13183.6|13194.8|13182.8|1
1652981350000|2022-05-19 17:29:10|13194|13182|13194.8|13182.8|13194.8|13182.8|13193.6|13181.6|0
1652981360000|2022-05-19 17:29:20|13193.6|13181.6|13193.6|13181.6|13194.8|13182.8|13193.6|13181.6|1
1652981370000|2022-05-19 17:29:30|13194.4|13182.4|13191.9|13179.9|13194.4|13182.4|13191.4|13179.4|1
1652981380000|2022-05-19 17:29:40|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|13192.3|13180.3|0
1652981390000|2022-05-19 17:29:50|||||||||2
1652981400000|2022-05-19 17:30:00|||||||||1
1652981410000|2022-05-19 17:30:10|||||||||1
1652981420000|2022-05-19 17:30:20|13191.9|13179.9|13191.9|13179.9|13191.9|13179.9|13191.9|13179.9|0
1652981430000|2022-05-19 17:30:30|13191.4|13179.4|13191.4|13179.4|13191.9|13179.9|13191.4|13179.4|1
1652981440000|2022-05-19 17:30:40|||||||||2
1652981460000|2022-05-19 17:31:00|13191.9|13179.9|13191.4|13179.4|13192.3|13180.3|13191.4|13179.4|1
1652981470000|2022-05-19 17:31:10|13191.9|13179.9|13190.3|13178.3|13191.9|13179.9|13189.8|13177.8|9
1652981480000|2022-05-19 17:31:20|||||||||1
1652981490000|2022-05-19 17:31:30|13189.8|13177.8|13190.6|13178.6|13190.6|13178.6|13189.8|13177.8|0
1652981500000|2022-05-19 17:31:40|||||||||1
1652981510000|2022-05-19 17:31:50|13191.1|13179.1|13191.1|13179.1|13191.1|13179.1|13191.1|13179.1|2
1652981520000|2022-05-19 17:32:00|13190.3|13178.3|13190.3|13178.3|13190.3|13178.3|13189.8|13177.8|0
1652981540000|2022-05-19 17:32:20|||||||||1
1652981550000|2022-05-19 17:32:30|13191.5|13179.5|13190.7|13178.7|13191.5|13179.5|13190.3|13178.3|2
1652981560000|2022-05-19 17:32:40|||||||||1
1652981580000|2022-05-19 17:33:00|13190.3|13178.3|13190.3|13178.3|13190.3|13178.3|13189.8|13177.8|0
1652981600000|2022-05-19 17:33:20|||||||||1
1652981610000|2022-05-19 17:33:30|||||||||1
1652981630000|2022-05-19 17:33:50|13191.5|13179.5|13191.5|13179.5|13191.5|13179.5|13191.5|13179.5|3
1652981640000|2022-05-19 17:34:00|13192.4|13180.4|13191.9|13179.9|13192.4|13180.4|13191.1|13179.1|23
1652981650000|2022-05-19 17:34:10|13190.7|13178.7|13191.5|13179.5|13191.5|13179.5|13190.7|13178.7|6
1652981660000|2022-05-19 17:34:20|13190.7|13178.7|13187.3|13175.3|13190.7|13178.7|13187.3|13175.3|6
1652981670000|2022-05-19 17:34:30|13186.5|13174.5|13186.4|13174.4|13186.5|13174.5|13185.6|13173.6|2
1652981680000|2022-05-19 17:34:40|13186.9|13174.9|13184.8|13172.8|13186.9|13174.9|13184.8|13172.8|5
1652981690000|2022-05-19 17:34:50|13185.6|13173.6|13184.8|13172.8|13186.1|13174.1|13184.8|13172.8|0
1652981700000|2022-05-19 17:35:00|||||||||3
1652981710000|2022-05-19 17:35:10|||||||||8
1652981720000|2022-05-19 17:35:20|||||||||1
1652981730000|2022-05-19 17:35:30|13185.6|13173.6|13189|13177|13189|13177|13184.8|13172.8|4
1652981740000|2022-05-19 17:35:40|13186.9|13174.9|13189.4|13177.4|13191.1|13179.1|13186.9|13174.9|1
1652981750000|2022-05-19 17:35:50|13189|13177|13191.1|13179.1|13191.1|13179.1|13189|13177|1
1652981760000|2022-05-19 17:36:00|13189.8|13177.8|13190.3|13178.3|13190.3|13178.3|13189|13177|1
1652981770000|2022-05-19 17:36:10|13189.4|13177.4|13186.1|13174.1|13190.3|13178.3|13185.6|13173.6|12
1652981780000|2022-05-19 17:36:20|13186.9|13174.9|13188.1|13176.1|13188.1|13176.1|13186.9|13174.9|3
1652981790000|2022-05-19 17:36:30|13188.6|13176.6|13188.6|13176.6|13188.6|13176.6|13188.6|13176.6|1
1652981810000|2022-05-19 17:36:50|13189|13177|13191.1|13179.1|13191.1|13179.1|13189|13177|1
1652981820000|2022-05-19 17:37:00|13190.3|13178.3|13191.5|13179.5|13191.5|13179.5|13190.3|13178.3|2
1652981870000|2022-05-19 17:37:50|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|6
1652981880000|2022-05-19 17:38:00|||||||||1
1652981890000|2022-05-19 17:38:10|13191.5|13179.5|13191.1|13179.1|13193.2|13181.2|13190.7|13178.7|4
1652981900000|2022-05-19 17:38:20|13186.1|13174.1|13184.8|13172.8|13187.8|13175.8|13184.8|13172.8|13
1652981910000|2022-05-19 17:38:30|13185.3|13173.3|13185.3|13173.3|13185.3|13173.3|13185.3|13173.3|0
1652981920000|2022-05-19 17:38:40|13185.7|13173.7|13186.9|13174.9|13186.9|13174.9|13185.7|13173.7|1
1652981940000|2022-05-19 17:39:00|13186.5|13174.5|13185.7|13173.7|13186.5|13174.5|13185.7|13173.7|1
1652981950000|2022-05-19 17:39:10|13186.5|13174.5|13186.1|13174.1|13186.5|13174.5|13185.3|13173.3|0
1652981960000|2022-05-19 17:39:20|13185.3|13173.3|13184.8|13172.8|13185.3|13173.3|13184.8|13172.8|0
1652981970000|2022-05-19 17:39:30|13185.3|13173.3|13186.5|13174.5|13186.5|13174.5|13184.8|13172.8|2
1652981980000|2022-05-19 17:39:40|13185.6|13173.6|13184.8|13172.8|13186.5|13174.5|13184.8|13172.8|1
1652981990000|2022-05-19 17:39:50|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|7
1652982000000|2022-05-19 17:40:00|13185.2|13173.2|13186.4|13174.4|13186.4|13174.4|13185.2|13173.2|2
1652982010000|2022-05-19 17:40:10|13185.6|13173.6|13185.2|13173.2|13186.4|13174.4|13185.2|13173.2|4
1652982020000|2022-05-19 17:40:20|13184.4|13172.4|13185.6|13173.6|13185.6|13173.6|13184.4|13172.4|1
1652982030000|2022-05-19 17:40:30|13184.8|13172.8|13184.4|13172.4|13185.2|13173.2|13183.9|13171.9|2
1652982040000|2022-05-19 17:40:40|13185.2|13173.2|13185.6|13173.6|13185.6|13173.6|13183.9|13171.9|0
1652982050000|2022-05-19 17:40:50|13184.8|13172.8|13184.4|13172.4|13185.2|13173.2|13183.9|13171.9|2
1652982060000|2022-05-19 17:41:00|13185.2|13173.2|13187.7|13175.7|13188.1|13176.1|13185.2|13173.2|0
1652982070000|2022-05-19 17:41:10|13186.1|13174.1|13185.6|13173.6|13186.1|13174.1|13185.6|13173.6|1
1652982080000|2022-05-19 17:41:20|||||||||1
1652982090000|2022-05-19 17:41:30|13186.1|13174.1|13186.1|13174.1|13186.1|13174.1|13186.1|13174.1|0
1652982100000|2022-05-19 17:41:40|13186.9|13174.9|13186.9|13174.9|13186.9|13174.9|13186.9|13174.9|0
1652982110000|2022-05-19 17:41:50|13185.3|13173.3|13182.7|13170.7|13185.3|13173.3|13180.6|13168.6|16
1652982120000|2022-05-19 17:42:00|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|0
1652982130000|2022-05-19 17:42:10|||||||||3
1652982150000|2022-05-19 17:42:30|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|13181.4|13169.4|0
1652982160000|2022-05-19 17:42:40|13181.9|13169.9|13180.6|13168.6|13181.9|13169.9|13180.6|13168.6|7
1652982170000|2022-05-19 17:42:50|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|0
1652982180000|2022-05-19 17:43:00|13177.3|13165.3|13171.4|13159.4|13177.3|13165.3|13170.6|13158.6|6
1652982190000|2022-05-19 17:43:10|13168.9|13156.9|13167.7|13155.7|13168.9|13156.9|13166.9|13154.9|14
1652982200000|2022-05-19 17:43:20|13170.6|13158.6|13172.7|13160.7|13173.1|13161.1|13170.6|13158.6|1
1652982210000|2022-05-19 17:43:30|13173.9|13161.9|13170.2|13158.2|13173.9|13161.9|13170.2|13158.2|4
1652982220000|2022-05-19 17:43:40|13168.1|13156.1|13167.3|13155.3|13168.1|13156.1|13167.3|13155.3|0
1652982230000|2022-05-19 17:43:50|13167.7|13155.7|13166.9|13154.9|13167.7|13155.7|13165.6|13153.6|4
1652982240000|2022-05-19 17:44:00|13167.7|13155.7|13172.3|13160.3|13172.3|13160.3|13167.7|13155.7|6
1652982250000|2022-05-19 17:44:10|13171.4|13159.4|13172.3|13160.3|13173.5|13161.5|13171|13159|4
1652982260000|2022-05-19 17:44:20|13171.4|13159.4|13171|13159|13172.3|13160.3|13171|13159|0
1652982270000|2022-05-19 17:44:30|13171.4|13159.4|13170.2|13158.2|13171.4|13159.4|13169.8|13157.8|2
1652982280000|2022-05-19 17:44:40|13170.6|13158.6|13171.9|13159.9|13171.9|13159.9|13170.6|13158.6|1
1652982290000|2022-05-19 17:44:50|13168.6|13156.6|13166.4|13154.4|13168.6|13156.6|13166.4|13154.4|6
1652982300000|2022-05-19 17:45:00|13167.3|13155.3|13163.1|13151.1|13167.3|13155.3|13161.4|13149.4|4
1652982310000|2022-05-19 17:45:10|13162.3|13150.3|13161.8|13149.8|13162.3|13150.3|13160.6|13148.6|4
1652982320000|2022-05-19 17:45:20|13161|13149|13160.2|13148.2|13161.8|13149.8|13160.2|13148.2|2
1652982330000|2022-05-19 17:45:30|13159.8|13147.8|13160.2|13148.2|13163.9|13151.9|13159.8|13147.8|1
1652982340000|2022-05-19 17:45:40|13161|13149|13160.2|13148.2|13161.4|13149.4|13159.8|13147.8|0
1652982350000|2022-05-19 17:45:50|13161.4|13149.4|13162.3|13150.3|13162.3|13150.3|13161.4|13149.4|4
1652982360000|2022-05-19 17:46:00|13162.8|13150.8|13171.4|13159.4|13171.4|13159.4|13162.8|13150.8|6
1652982370000|2022-05-19 17:46:10|13170.6|13158.6|13172.7|13160.7|13172.7|13160.7|13168.1|13156.1|2
1652982380000|2022-05-19 17:46:20|13171.9|13159.9|13170.6|13158.6|13171.9|13159.9|13170.6|13158.6|0
1652982390000|2022-05-19 17:46:30|13170.2|13158.2|13170.6|13158.6|13170.6|13158.6|13170.2|13158.2|1
1652982400000|2022-05-19 17:46:40|13171.4|13159.4|13175.2|13163.2|13175.2|13163.2|13170.6|13158.6|4
1652982410000|2022-05-19 17:46:50|13174.8|13162.8|13179.3|13167.3|13179.3|13167.3|13174.8|13162.8|6
1652982420000|2022-05-19 17:47:00|13178.5|13166.5|13176.4|13164.4|13178.5|13166.5|13176.4|13164.4|1
1652982430000|2022-05-19 17:47:10|13175.6|13163.6|13178.5|13166.5|13178.5|13166.5|13175.6|13163.6|1
1652982440000|2022-05-19 17:47:20|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|13178.1|13166.1|3
1652982450000|2022-05-19 17:47:30|13178.5|13166.5|13177.3|13165.3|13178.9|13166.9|13176.4|13164.4|3
1652982460000|2022-05-19 17:47:40|13179.4|13167.4|13178.6|13166.6|13179.4|13167.4|13178.6|13166.6|1
1652982470000|2022-05-19 17:47:50|13177.3|13165.3|13177.7|13165.7|13178.1|13166.1|13177.3|13165.3|9
1652982480000|2022-05-19 17:48:00|13178.1|13166.1|13180.2|13168.2|13181.4|13169.4|13177.7|13165.7|7
1652982490000|2022-05-19 17:48:10|13179.8|13167.8|13175.6|13163.6|13179.8|13167.8|13175.6|13163.6|15
1652982500000|2022-05-19 17:48:20|13175.1|13163.1|13174.7|13162.7|13175.1|13163.1|13174.7|13162.7|2
1652982510000|2022-05-19 17:48:30|13175.5|13163.5|13170.1|13158.1|13175.5|13163.5|13169.3|13157.3|4
1652982520000|2022-05-19 17:48:40|13169.3|13157.3|13164.8|13152.8|13169.3|13157.3|13164.8|13152.8|6
1652982530000|2022-05-19 17:48:50|13166|13154|13166.8|13154.8|13167.3|13155.3|13163.4|13151.4|1
1652982540000|2022-05-19 17:49:00|13165.6|13153.6|13164.8|13152.8|13169.3|13157.3|13164.3|13152.3|1
1652982550000|2022-05-19 17:49:10|13164.3|13152.3|13161.8|13149.8|13166.4|13154.4|13161.8|13149.8|3
1652982560000|2022-05-19 17:49:20|13162.6|13150.6|13161.4|13149.4|13162.6|13150.6|13160.6|13148.6|1
1652982570000|2022-05-19 17:49:30|13161.8|13149.8|13162.3|13150.3|13163.1|13151.1|13161.8|13149.8|1
1652982580000|2022-05-19 17:49:40|||||||||2
1652982590000|2022-05-19 17:49:50|13161|13149|13154.3|13142.3|13161.8|13149.8|13154.3|13142.3|10
1652982600000|2022-05-19 17:50:00|13155.1|13143.1|13156.4|13144.4|13158.1|13146.1|13154.7|13142.7|5
1652982610000|2022-05-19 17:50:10|13156.8|13144.8|13156|13144|13157.3|13145.3|13155.6|13143.6|0
1652982620000|2022-05-19 17:50:20|13155.6|13143.6|13156.4|13144.4|13160.6|13148.6|13155.6|13143.6|7
1652982630000|2022-05-19 17:50:30|13157.6|13145.6|13160.6|13148.6|13161|13149|13156.8|13144.8|2
1652982640000|2022-05-19 17:50:40|13160.2|13148.2|13158.9|13146.9|13160.2|13148.2|13158.9|13146.9|2
1652982650000|2022-05-19 17:50:50|13158.1|13146.1|13161.4|13149.4|13161.4|13149.4|13158.1|13146.1|6
1652982670000|2022-05-19 17:51:10|13162.3|13150.3|13167.3|13155.3|13167.3|13155.3|13162.3|13150.3|5
1652982680000|2022-05-19 17:51:20|13168.1|13156.1|13165.6|13153.6|13168.1|13156.1|13165.6|13153.6|3
1652982690000|2022-05-19 17:51:30|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|1
1652982700000|2022-05-19 17:51:40|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|3
1652982710000|2022-05-19 17:51:50|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|13163.1|13151.1|0
1652982720000|2022-05-19 17:52:00|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|1
1652982730000|2022-05-19 17:52:10|13163.9|13151.9|13163.1|13151.1|13163.9|13151.9|13163.1|13151.1|0
1652982740000|2022-05-19 17:52:20|||||||||2
1652982750000|2022-05-19 17:52:30|13162.3|13150.3|13163.9|13151.9|13163.9|13151.9|13162.3|13150.3|3
1652982760000|2022-05-19 17:52:40|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13161.4|13149.4|4
1652982770000|2022-05-19 17:52:50|||||||||1
1652982780000|2022-05-19 17:53:00|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|13163.9|13151.9|3
1652982790000|2022-05-19 17:53:10|||||||||3
1652982800000|2022-05-19 17:53:20|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|13163.1|13151.1|5
1652982810000|2022-05-19 17:53:30|||||||||2
1652982820000|2022-05-19 17:53:40|13161.9|13149.9|13163.1|13151.1|13163.1|13151.1|13161.9|13149.9|3
1652982830000|2022-05-19 17:53:50|13162.3|13150.3|13161.4|13149.4|13162.3|13150.3|13161.4|13149.4|0
1652982840000|2022-05-19 17:54:00|13164.3|13152.3|13166.9|13154.9|13168.9|13156.9|13163.9|13151.9|11
1652982850000|2022-05-19 17:54:10|13166.4|13154.4|13168.9|13156.9|13168.9|13156.9|13166.4|13154.4|3
1652982860000|2022-05-19 17:54:20|13165.6|13153.6|13164.4|13152.4|13165.6|13153.6|13163.1|13151.1|15
1652982870000|2022-05-19 17:54:30|13163.9|13151.9|13164.3|13152.3|13164.3|13152.3|13161.4|13149.4|12
1652982880000|2022-05-19 17:54:40|13163.1|13151.1|13164.8|13152.8|13166.8|13154.8|13163.1|13151.1|7
1652982890000|2022-05-19 17:54:50|13165.6|13153.6|13163.9|13151.9|13166|13154|13163.9|13151.9|1
1652982900000|2022-05-19 17:55:00|13164.8|13152.8|13167.3|13155.3|13167.3|13155.3|13164.8|13152.8|10
1652982910000|2022-05-19 17:55:10|13168.1|13156.1|13167.3|13155.3|13169.8|13157.8|13167.3|13155.3|3
1652982920000|2022-05-19 17:55:20|13166.4|13154.4|13164.8|13152.8|13166.4|13154.4|13164.8|13152.8|3
1652982930000|2022-05-19 17:55:30|13162.3|13150.3|13161.8|13149.8|13163.1|13151.1|13161.8|13149.8|8
1652982940000|2022-05-19 17:55:40|13163.1|13151.1|13164.8|13152.8|13164.8|13152.8|13163.1|13151.1|6
1652982950000|2022-05-19 17:55:50|13164.3|13152.3|13163.5|13151.5|13164.3|13152.3|13162.7|13150.7|1
1652982960000|2022-05-19 17:56:00|13164.3|13152.3|13163.5|13151.5|13164.8|13152.8|13163.5|13151.5|1
1652982970000|2022-05-19 17:56:10|13162.7|13150.7|13165.6|13153.6|13166.4|13154.4|13162.7|13150.7|3
1652982980000|2022-05-19 17:56:20|13166.4|13154.4|13168.5|13156.5|13171.4|13159.4|13164.8|13152.8|12
1652982990000|2022-05-19 17:56:30|13169.3|13157.3|13168.1|13156.1|13170.6|13158.6|13168.1|13156.1|5
1652983000000|2022-05-19 17:56:40|13169.8|13157.8|13168.1|13156.1|13169.8|13157.8|13168.1|13156.1|3
1652983010000|2022-05-19 17:56:50|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|1
1652983030000|2022-05-19 17:57:10|||||||||1
1652983040000|2022-05-19 17:57:20|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|1
1652983050000|2022-05-19 17:57:30|13169.8|13157.8|13174.8|13162.8|13175.6|13163.6|13169.8|13157.8|13
1652983060000|2022-05-19 17:57:40|13175.6|13163.6|13176.8|13164.8|13176.8|13164.8|13175.6|13163.6|2
1652983070000|2022-05-19 17:57:50|13176|13164|13175.6|13163.6|13176|13164|13175.6|13163.6|0
1652983080000|2022-05-19 17:58:00|13176.4|13164.4|13180.9|13168.9|13182.2|13170.2|13176.4|13164.4|2
1652983090000|2022-05-19 17:58:10|13182.2|13170.2|13174.7|13162.7|13182.2|13170.2|13174.7|13162.7|8
1652983100000|2022-05-19 17:58:20|13173.5|13161.5|13173.9|13161.9|13173.9|13161.9|13172.7|13160.7|2
1652983110000|2022-05-19 17:58:30|13175.2|13163.2|13174.4|13162.4|13176.9|13164.9|13173.1|13161.1|2
1652983120000|2022-05-19 17:58:40|13173.1|13161.1|13176|13164|13176|13164|13173.1|13161.1|2
1652983130000|2022-05-19 17:58:50|13173.1|13161.1|13171|13159|13173.5|13161.5|13171|13159|3
1652983140000|2022-05-19 17:59:00|13171.9|13159.9|13173.9|13161.9|13174.8|13162.8|13171|13159|10
1652983150000|2022-05-19 17:59:10|13176.4|13164.4|13176.1|13164.1|13177.7|13165.7|13171.4|13159.4|70
1652983160000|2022-05-19 17:59:20|13175.6|13163.6|13184|13172|13184.8|13172.8|13174.8|13162.8|74
1652983170000|2022-05-19 17:59:30|13176.1|13164.1|13173.2|13161.2|13176.1|13164.1|13168.6|13156.6|117
1652983180000|2022-05-19 17:59:40|13174.8|13162.8|13174.8|13162.8|13175.7|13163.7|13172|13160|109
1652983190000|2022-05-19 17:59:50|13174|13162|13176.5|13164.5|13178.2|13166.2|13173.2|13161.2|77
1652983200000|2022-05-19 18:00:00|13183.2|13171.2|13184.1|13172.1|13186.1|13174.1|13179.9|13167.9|36
1652983210000|2022-05-19 18:00:10|13185.8|13173.8|13181.6|13169.6|13187.8|13175.8|13181.6|13169.6|13
1652983220000|2022-05-19 18:00:20|13182.4|13170.4|13182.5|13170.5|13183.6|13171.6|13181.6|13169.6|27
1652983230000|2022-05-19 18:00:30|13180.8|13168.8|13178.3|13166.3|13180.8|13168.8|13177|13165|6
1652983240000|2022-05-19 18:00:40|13177.8|13165.8|13180.3|13168.3|13180.3|13168.3|13177.8|13165.8|2
1652983250000|2022-05-19 18:00:50|13179.5|13167.5|13179|13167|13180.3|13168.3|13176.6|13164.6|22
1652983260000|2022-05-19 18:01:00|13180.7|13168.7|13181.5|13169.5|13181.5|13169.5|13180.7|13168.7|6
1652983270000|2022-05-19 18:01:10|13178.6|13166.6|13179|13167|13179|13167|13177|13165|8
1652983280000|2022-05-19 18:01:20|13177.4|13165.4|13180.3|13168.3|13180.3|13168.3|13177.3|13165.3|1
1652983290000|2022-05-19 18:01:30|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|0
1652983300000|2022-05-19 18:01:40|13180.3|13168.3|13180.7|13168.7|13180.7|13168.7|13178.6|13166.6|14
1652983310000|2022-05-19 18:01:50|13179.5|13167.5|13179.5|13167.5|13180.3|13168.3|13179.5|13167.5|2
1652983320000|2022-05-19 18:02:00|13178.6|13166.6|13177|13165|13178.6|13166.6|13177|13165|5
1652983330000|2022-05-19 18:02:10|||||||||3
1652983340000|2022-05-19 18:02:20|||||||||3
1652983350000|2022-05-19 18:02:30|||||||||1
1652983370000|2022-05-19 18:02:50|13176.1|13164.1|13175.7|13163.7|13176.1|13164.1|13175.7|13163.7|0
1652983380000|2022-05-19 18:03:00|13176.5|13164.5|13177|13165|13177|13165|13176.5|13164.5|0
1652983390000|2022-05-19 18:03:10|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|13176.5|13164.5|2
1652983400000|2022-05-19 18:03:20|13177|13165|13177|13165|13177|13165|13177|13165|0
1652983410000|2022-05-19 18:03:30|13178.2|13166.2|13179|13167|13179|13167|13177.3|13165.3|4
1652983420000|2022-05-19 18:03:40|13177|13165|13177|13165|13177|13165|13177|13165|1
1652983430000|2022-05-19 18:03:50|13177.8|13165.8|13179|13167|13179|13167|13177.8|13165.8|2
1652983440000|2022-05-19 18:04:00|13180.3|13168.3|13182|13170|13182|13170|13180.3|13168.3|3
1652983450000|2022-05-19 18:04:10|13182.8|13170.8|13182.8|13170.8|13182.8|13170.8|13182.8|13170.8|9
1652983460000|2022-05-19 18:04:20|13182.3|13170.3|13181.5|13169.5|13182.3|13170.3|13181.5|13169.5|2
1652983470000|2022-05-19 18:04:30|13181.9|13169.9|13180.2|13168.2|13181.9|13169.9|13180.2|13168.2|6
1652983480000|2022-05-19 18:04:40|13181.5|13169.5|13183.1|13171.1|13183.1|13171.1|13181.5|13169.5|11
1652983490000|2022-05-19 18:04:50|13182.6|13170.6|13187.4|13167.4|13187.9|13172.3|13182.6|13167.4|9
1652983500000|2022-05-19 18:05:00|13187|13167|13187|13167|13187|13167|13187|13167|0
1653053400000|2022-05-20 13:30:00|13197.9|13185.9|13202.9|13190.9|13202.9|13190.9|13194.4|13180.9|35
1653053410000|2022-05-20 13:30:10|13202.4|13190.4|13200.6|13188.6|13204.9|13192.9|13194.7|13182.7|23
1653053420000|2022-05-20 13:30:20|13201.4|13189.4|13193.9|13181.9|13201.8|13189.8|13193.9|13181.9|17
1653053430000|2022-05-20 13:30:30|13193|13181|13203.3|13191.3|13203.3|13191.3|13193|13181|18
1653053440000|2022-05-20 13:30:40|13202.5|13190.5|13201.7|13189.7|13205.5|13193.5|13201.3|13189.3|5
1653053450000|2022-05-20 13:30:50|13201.3|13189.3|13208.8|13196.8|13210|13198|13200.5|13188.5|17
1653053460000|2022-05-20 13:31:00|13209.2|13197.2|13210.5|13198.5|13212.5|13200.5|13209.2|13197.2|7
1653053470000|2022-05-20 13:31:10|13211.3|13199.3|13213.4|13201.4|13213.4|13201.4|13208.9|13196.9|16
1653053480000|2022-05-20 13:31:20|13210.1|13198.1|13214.2|13202.2|13214.7|13202.7|13210.1|13198.1|11
1653053490000|2022-05-20 13:31:30|13214.7|13202.7|13213.8|13201.8|13215|13203|13210.5|13198.5|4
1653053500000|2022-05-20 13:31:40|13212.5|13200.5|13217.1|13205.1|13217.1|13205.1|13211.3|13199.3|4
1653053510000|2022-05-20 13:31:50|13216.6|13204.6|13219.3|13207.3|13219.3|13207.3|13216.6|13204.6|11
1653053520000|2022-05-20 13:32:00|13218.9|13206.9|13222.2|13210.2|13222.2|13210.2|13218.9|13206.9|9
1653053530000|2022-05-20 13:32:10|13221.4|13209.4|13239.2|13227.2|13239.2|13227.2|13221.4|13209.4|65
1653053540000|2022-05-20 13:32:20|13240|13228|13236.3|13224.3|13240.5|13228.5|13236.3|13224.3|9
1653053550000|2022-05-20 13:32:30|13237.5|13225.5|13238|13226|13239.2|13227.2|13237.1|13225.1|3
1653053560000|2022-05-20 13:32:40|13238.8|13226.8|13247.2|13235.2|13247.2|13235.2|13237.5|13225.5|6
1653053570000|2022-05-20 13:32:50|13248.1|13236.1|13248.4|13236.4|13252.2|13240.2|13246.7|13234.7|15
1653053580000|2022-05-20 13:33:00|13250.5|13238.5|13245.5|13233.5|13250.5|13238.5|13245.5|13233.5|5
1653053590000|2022-05-20 13:33:10|13240.3|13228.3|13239.7|13227.7|13240.5|13228.5|13237.2|13225.2|11
1653053600000|2022-05-20 13:33:20|13240.5|13228.5|13242.2|13230.2|13242.2|13230.2|13239.7|13227.7|1
1653053610000|2022-05-20 13:33:30|||||||||1
1653053620000|2022-05-20 13:33:40|13241.7|13229.7|13236.4|13224.4|13241.7|13229.7|13236.4|13224.4|3
1653053630000|2022-05-20 13:33:50|13239.8|13227.8|13237.8|13225.8|13241.5|13229.5|13234.8|13222.8|6
1653053640000|2022-05-20 13:34:00|13238.5|13226.5|13231|13219|13238.5|13226.5|13231|13219|4
1653053650000|2022-05-20 13:34:10|13228.5|13216.5|13225.6|13213.6|13229.3|13217.3|13225.6|13213.6|5
1653053660000|2022-05-20 13:34:20|13224.7|13212.7|13229.3|13217.3|13229.8|13217.8|13224.7|13212.7|2
1653053670000|2022-05-20 13:34:30|13228.5|13216.5|13232.6|13220.6|13233.1|13221.1|13228.5|13216.5|4
1653053680000|2022-05-20 13:34:40|13231.8|13219.8|13231.4|13219.4|13232.2|13220.2|13228.9|13216.9|6
1653053690000|2022-05-20 13:34:50|13230.6|13218.6|13231|13219|13231|13219|13230.6|13218.6|0
1653053700000|2022-05-20 13:35:00|13230.6|13218.6|13232.6|13220.6|13234.8|13222.8|13230.1|13218.1|14
1653053710000|2022-05-20 13:35:10|13232.2|13220.2|13229.7|13217.7|13232.6|13220.6|13229.7|13217.7|4
1653053720000|2022-05-20 13:35:20|13230.1|13218.1|13228.9|13216.9|13230.1|13218.1|13228.9|13216.9|5
1653053730000|2022-05-20 13:35:30|13228.1|13216.1|13228.5|13216.5|13228.5|13216.5|13226.5|13214.5|0
1653053740000|2022-05-20 13:35:40|13227.3|13215.3|13226|13214|13228.1|13216.1|13226|13214|1
1653053750000|2022-05-20 13:35:50|13226.8|13214.8|13225.6|13213.6|13226.8|13214.8|13221.4|13209.4|21
1653053760000|2022-05-20 13:36:00|13224.8|13212.8|13224.8|13212.8|13226.4|13214.4|13223.1|13211.1|0
1653053770000|2022-05-20 13:36:10|13225.6|13213.6|13225.1|13213.1|13225.6|13213.6|13223.9|13211.9|1
1653053780000|2022-05-20 13:36:20|13223.1|13211.1|13223.4|13211.4|13224.7|13212.7|13223.1|13211.1|27
1653053790000|2022-05-20 13:36:30|13223.8|13211.8|13224.2|13212.2|13226.7|13214.7|13223.8|13211.8|8
1653053800000|2022-05-20 13:36:40|13223.4|13211.4|13225.1|13213.1|13225.1|13213.1|13223.4|13211.4|4
1653053810000|2022-05-20 13:36:50|13225.6|13213.6|13225.1|13213.1|13226.4|13214.4|13225.1|13213.1|1
1653053820000|2022-05-20 13:37:00|13225.6|13213.6|13225.1|13213.1|13226.4|13214.4|13225.1|13213.1|4
1653053830000|2022-05-20 13:37:10|13223.4|13211.4|13221.7|13209.7|13224.2|13212.2|13221.3|13209.3|5
1653053840000|2022-05-20 13:37:20|13221.3|13209.3|13224.2|13212.2|13224.2|13212.2|13220|13208|15
1653053850000|2022-05-20 13:37:30|13225|13213|13229.2|13217.2|13229.2|13217.2|13222.5|13210.5|2
1653053860000|2022-05-20 13:37:40|13230|13218|13230.5|13218.5|13231.3|13219.3|13228|13216|7
1653053870000|2022-05-20 13:37:50|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|0
1653053880000|2022-05-20 13:38:00|13230.5|13218.5|13228|13216|13231.7|13219.7|13228|13216|1
1653053890000|2022-05-20 13:38:10|13227.2|13215.2|13226.3|13214.3|13227.2|13215.2|13226.3|13214.3|0
1653053900000|2022-05-20 13:38:20|13225.5|13213.5|13223.8|13211.8|13225.5|13213.5|13223|13211|7
1653053910000|2022-05-20 13:38:30|13223|13211|13218.2|13206.2|13223.8|13211.8|13218.2|13206.2|21
1653053920000|2022-05-20 13:38:40|13216.9|13204.9|13216.2|13204.2|13216.9|13204.9|13216.2|13204.2|4
1653053930000|2022-05-20 13:38:50|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|1
1653053940000|2022-05-20 13:39:00|13214.4|13202.4|13213.7|13201.7|13214.9|13202.9|13213.7|13201.7|1
1653053950000|2022-05-20 13:39:10|13213.2|13201.2|13214.9|13202.9|13215.2|13203.2|13213.2|13201.2|5
1653053960000|2022-05-20 13:39:20|13217.4|13205.4|13219.4|13207.4|13219.4|13207.4|13216.9|13204.9|5
1653053970000|2022-05-20 13:39:30|13218.2|13206.2|13216.5|13204.5|13218.2|13206.2|13216.5|13204.5|1
1653053980000|2022-05-20 13:39:40|13216|13204|13216|13204|13216.5|13204.5|13216|13204|0
1653053990000|2022-05-20 13:39:50|||||||||1
1653054000000|2022-05-20 13:40:00|13215.2|13203.2|13214.8|13202.8|13216|13204|13211.4|13199.4|6
1653054010000|2022-05-20 13:40:10|13215.2|13203.2|13214.4|13202.4|13217.3|13205.3|13214.4|13202.4|3
1653054030000|2022-05-20 13:40:30|13215.2|13203.2|13219.4|13207.4|13220.2|13208.2|13215.2|13203.2|7
1653054040000|2022-05-20 13:40:40|13220.2|13208.2|13220.2|13208.2|13221|13209|13219.4|13207.4|0
1653054050000|2022-05-20 13:40:50|13221|13209|13220.2|13208.2|13221|13209|13219.4|13207.4|1
1653054060000|2022-05-20 13:41:00|13221.5|13209.5|13219|13207|13221.5|13209.5|13219|13207|1
1653054070000|2022-05-20 13:41:10|13219.8|13207.8|13223.5|13211.5|13223.5|13211.5|13219.8|13207.8|8
1653054080000|2022-05-20 13:41:20|13226|13214|13226|13214|13226|13214|13225.6|13213.6|0
1653054090000|2022-05-20 13:41:30|13226.8|13214.8|13228.5|13216.5|13228.5|13216.5|13225.6|13213.6|10
1653054100000|2022-05-20 13:41:40|13230.2|13218.2|13231.9|13219.9|13231.9|13219.9|13230.2|13218.2|1
1653054110000|2022-05-20 13:41:50|13231.5|13219.5|13226.9|13214.9|13231.5|13219.5|13226.9|13214.9|6
1653054120000|2022-05-20 13:42:00|13227.7|13215.7|13229|13217|13231.5|13219.5|13226.9|13214.9|5
1653054130000|2022-05-20 13:42:10|13230.2|13218.2|13230.2|13218.2|13230.2|13218.2|13230.2|13218.2|0
1653054140000|2022-05-20 13:42:20|13229.4|13217.4|13224|13212|13229.4|13217.4|13224|13212|13
1653054150000|2022-05-20 13:42:30|13222.7|13210.7|13221.9|13209.9|13222.7|13210.7|13221.9|13209.9|1
1653054170000|2022-05-20 13:42:50|||||||||4
1653054180000|2022-05-20 13:43:00|13221.5|13209.5|13226|13214|13226|13214|13220.2|13208.2|25
1653054190000|2022-05-20 13:43:10|13228.1|13216.1|13229|13217|13229|13217|13226|13214|0
1653054200000|2022-05-20 13:43:20|13227.7|13215.7|13228.5|13216.5|13228.5|13216.5|13227.7|13215.7|1
1653054210000|2022-05-20 13:43:30|13226|13214|13226|13214|13227.6|13215.6|13226|13214|1
1653054220000|2022-05-20 13:43:40|13225.6|13213.6|13223.9|13211.9|13225.6|13213.6|13223.9|13211.9|11
1653054230000|2022-05-20 13:43:50|13225.1|13213.1|13225.1|13213.1|13225.1|13213.1|13225.1|13213.1|1
1653054240000|2022-05-20 13:44:00|13225.5|13213.5|13222.4|13210.4|13225.5|13213.5|13220.2|13208.2|35
1653054250000|2022-05-20 13:44:10|13221.6|13209.6|13223.3|13211.3|13223.3|13211.3|13221.6|13209.6|1
1653054260000|2022-05-20 13:44:20|13222.5|13210.5|13223.8|13211.8|13223.8|13211.8|13222.5|13210.5|1
1653054270000|2022-05-20 13:44:30|13224.2|13212.2|13225.5|13213.5|13225.5|13213.5|13224.2|13212.2|3
1653054280000|2022-05-20 13:44:40|13225|13213|13228.1|13216.1|13228.1|13216.1|13225|13213|12
1653054290000|2022-05-20 13:44:50|13228.5|13216.5|13230.1|13218.1|13234|13222|13225.6|13213.6|22
1653054300000|2022-05-20 13:45:00|13230.6|13218.6|13229.3|13217.3|13231.4|13219.4|13228.1|13216.1|0
1653054310000|2022-05-20 13:45:10|13228.5|13216.5|13229.9|13217.9|13232.4|13220.4|13228.2|13216.2|16
1653054320000|2022-05-20 13:45:20|13230.4|13218.4|13230.7|13218.7|13230.7|13218.7|13229.1|13217.1|3
1653054350000|2022-05-20 13:45:50|13231.5|13219.5|13232.4|13220.4|13232.4|13220.4|13231.2|13219.2|2
1653054360000|2022-05-20 13:46:00|13231.9|13219.9|13229.9|13217.9|13231.9|13219.9|13229.9|13217.9|11
1653054370000|2022-05-20 13:46:10|13231.2|13219.2|13231.9|13219.9|13231.9|13219.9|13230.7|13218.7|6
1653054380000|2022-05-20 13:46:20|13232.7|13220.7|13241.3|13229.3|13241.3|13229.3|13232.7|13220.7|7
1653054390000|2022-05-20 13:46:30|13240|13228|13240.5|13228.5|13241.7|13229.7|13238|13226|5
1653054400000|2022-05-20 13:46:40|13239.7|13227.7|13239.7|13227.7|13239.7|13227.7|13239.2|13227.2|4
1653054410000|2022-05-20 13:46:50|13240.9|13228.9|13239.7|13227.7|13240.9|13228.9|13239.7|13227.7|3
1653054420000|2022-05-20 13:47:00|13240.1|13228.1|13240.1|13228.1|13240.9|13228.9|13240.1|13228.1|9
1653054430000|2022-05-20 13:47:10|13239.7|13227.7|13240.9|13228.9|13240.9|13228.9|13237.6|13225.6|1
1653054440000|2022-05-20 13:47:20|13237.6|13225.6|13236.4|13224.4|13237.6|13225.6|13235.6|13223.6|5
1653054450000|2022-05-20 13:47:30|13236.8|13224.8|13237.6|13225.6|13238.8|13226.8|13236.8|13224.8|6
1653054460000|2022-05-20 13:47:40|13238.4|13226.4|13239.2|13227.2|13239.2|13227.2|13238.4|13226.4|0
1653054470000|2022-05-20 13:47:50|13238.4|13226.4|13239.2|13227.2|13239.7|13227.7|13238.4|13226.4|1
1653054480000|2022-05-20 13:48:00|13240|13228|13241.1|13229.1|13241.8|13229.8|13240|13228|3
1653054490000|2022-05-20 13:48:10|13240.6|13228.6|13232.6|13220.6|13240.6|13228.6|13232.6|13220.6|10
1653054500000|2022-05-20 13:48:20|13231.8|13219.8|13232.2|13220.2|13232.6|13220.6|13230.9|13218.9|0
1653054510000|2022-05-20 13:48:30|13233|13221|13231.8|13219.8|13233|13221|13231.8|13219.8|13
1653054520000|2022-05-20 13:48:40|13230.9|13218.9|13230.1|13218.1|13230.9|13218.9|13229.3|13217.3|2
1653054530000|2022-05-20 13:48:50|13229.3|13217.3|13230.1|13218.1|13230.6|13218.6|13229.3|13217.3|11
1653054540000|2022-05-20 13:49:00|13229.7|13217.7|13228.4|13216.4|13229.7|13217.7|13228.4|13216.4|1
1653054550000|2022-05-20 13:49:10|13226.1|13214.1|13218.9|13206.9|13226.1|13214.1|13218.4|13206.4|29
1653054560000|2022-05-20 13:49:20|13218.4|13206.4|13215.5|13203.5|13218.9|13206.9|13215.5|13203.5|7
1653054570000|2022-05-20 13:49:30|13215.9|13203.9|13215.9|13203.9|13215.9|13203.9|13215.9|13203.9|0
1653054580000|2022-05-20 13:49:40|13215.5|13203.5|13215.5|13203.5|13216.3|13204.3|13215.5|13203.5|6
1653054590000|2022-05-20 13:49:50|13215|13203|13219.2|13207.2|13219.2|13207.2|13215|13203|4
1653054600000|2022-05-20 13:50:00|13218.4|13206.4|13218.4|13206.4|13218.4|13206.4|13217.6|13205.6|3
1653054610000|2022-05-20 13:50:10|13217.6|13205.6|13216.7|13204.7|13218.4|13206.4|13215.9|13203.9|1
1653054620000|2022-05-20 13:50:20|13216.3|13204.3|13215|13203|13216.3|13204.3|13215|13203|2
1653054630000|2022-05-20 13:50:30|13215.8|13203.8|13216.3|13204.3|13216.7|13204.7|13215.8|13203.8|1
1653054640000|2022-05-20 13:50:40|13215|13203|13214.1|13202.1|13215|13203|13214.1|13202.1|2
1653054650000|2022-05-20 13:50:50|13214.6|13202.6|13215.4|13203.4|13215.8|13203.8|13214.6|13202.6|1
1653054660000|2022-05-20 13:51:00|13215.8|13203.8|13214.1|13202.1|13215.8|13203.8|13214.1|13202.1|0
1653054670000|2022-05-20 13:51:10|13215.4|13203.4|13217.9|13205.9|13221.6|13209.6|13215.4|13203.4|7
1653054680000|2022-05-20 13:51:20|13215.8|13203.8|13215.4|13203.4|13216.2|13204.2|13215.4|13203.4|7
1653054690000|2022-05-20 13:51:30|13214.1|13202.1|13213.2|13201.2|13214.1|13202.1|13213.2|13201.2|5
1653054700000|2022-05-20 13:51:40|13214|13202|13214.4|13202.4|13214.4|13202.4|13214|13202|1
1653054710000|2022-05-20 13:51:50|13215.2|13203.2|13214|13202|13217.3|13205.3|13214|13202|7
1653054720000|2022-05-20 13:52:00|13213.2|13201.2|13213.1|13201.1|13214|13202|13212.3|13200.3|3
1653054730000|2022-05-20 13:52:10|13212.3|13200.3|13213.9|13201.9|13213.9|13201.9|13211.8|13199.8|5
1653054740000|2022-05-20 13:52:20|13214.8|13202.8|13217.3|13205.3|13219|13207|13214.8|13202.8|3
1653054760000|2022-05-20 13:52:40|13217.6|13205.6|13217.6|13205.6|13217.6|13205.6|13216.4|13204.4|5
1653054770000|2022-05-20 13:52:50|13218.9|13206.9|13220.1|13208.1|13220.1|13208.1|13218.9|13206.9|4
1653054780000|2022-05-20 13:53:00|13219.3|13207.3|13221.4|13209.4|13221.4|13209.4|13219.3|13207.3|1
1653054790000|2022-05-20 13:53:10|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|8
1653054800000|2022-05-20 13:53:20|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13219.8|13207.8|2
1653054810000|2022-05-20 13:53:30|13220.1|13208.1|13220.1|13208.1|13220.1|13208.1|13220.1|13208.1|0
1653054820000|2022-05-20 13:53:40|13218.9|13206.9|13220.1|13208.1|13220.1|13208.1|13218.9|13206.9|0
1653054830000|2022-05-20 13:53:50|13219.3|13207.3|13219.7|13207.7|13219.7|13207.7|13218.9|13206.9|6
1653054840000|2022-05-20 13:54:00|13218.9|13206.9|13219.7|13207.7|13219.7|13207.7|13218.9|13206.9|0
1653054850000|2022-05-20 13:54:10|13220.1|13208.1|13221.4|13209.4|13221.4|13209.4|13220.1|13208.1|1
1653054860000|2022-05-20 13:54:20|13220.9|13208.9|13221.4|13209.4|13222.2|13210.2|13220.9|13208.9|0
1653054870000|2022-05-20 13:54:30|13222.2|13210.2|13223.9|13211.9|13223.9|13211.9|13222.2|13210.2|0
1653054880000|2022-05-20 13:54:40|13223.4|13211.4|13219|13207|13223.4|13211.4|13219|13207|9
1653054890000|2022-05-20 13:54:50|13218.1|13206.1|13218.5|13206.5|13219.3|13207.3|13217.7|13205.7|0
1653054900000|2022-05-20 13:55:00|13220.6|13208.6|13221.8|13209.8|13221.8|13209.8|13220.6|13208.6|0
1653054910000|2022-05-20 13:55:10|13222.3|13210.3|13223.5|13211.5|13224.9|13212.9|13222.3|13210.3|5
1653054920000|2022-05-20 13:55:20|13224.8|13212.8|13227.3|13215.3|13227.3|13215.3|13224.8|13212.8|2
1653054930000|2022-05-20 13:55:30|||||||||5
1653054940000|2022-05-20 13:55:40|13226.5|13214.5|13227.3|13215.3|13227.3|13215.3|13226.5|13214.5|7
1653054950000|2022-05-20 13:55:50|13226.5|13214.5|13227.3|13215.3|13227.3|13215.3|13226.5|13214.5|4
1653054960000|2022-05-20 13:56:00|13228.1|13216.1|13227.3|13215.3|13228.1|13216.1|13227.3|13215.3|5
1653054970000|2022-05-20 13:56:10|13226.5|13214.5|13228.1|13216.1|13228.1|13216.1|13226.5|13214.5|2
1653054980000|2022-05-20 13:56:20|||||||||2
1653054990000|2022-05-20 13:56:30|13229.3|13217.3|13227.2|13215.2|13229.3|13217.3|13227.2|13215.2|1
1653055000000|2022-05-20 13:56:40|13226.4|13214.4|13225.6|13213.6|13226.4|13214.4|13225.6|13213.6|3
1653055020000|2022-05-20 13:57:00|13227.6|13215.6|13228.1|13216.1|13228.1|13216.1|13226.8|13214.8|0
1653055030000|2022-05-20 13:57:10|13226.8|13214.8|13228.1|13216.1|13228.1|13216.1|13226|13214|0
1653055040000|2022-05-20 13:57:20|13228.9|13216.9|13228.9|13216.9|13228.9|13216.9|13228.9|13216.9|1
1653055070000|2022-05-20 13:57:50|||||||||1
1653055090000|2022-05-20 13:58:10|13230.6|13218.6|13233.1|13221.1|13233.1|13221.1|13230.6|13218.6|2
1653055100000|2022-05-20 13:58:20|13232.3|13220.3|13229.5|13217.5|13232.3|13220.3|13229.5|13217.5|11
1653055110000|2022-05-20 13:58:30|13229|13217|13229|13217|13229|13217|13229|13217|0
1653055120000|2022-05-20 13:58:40|13227.3|13215.3|13226|13214|13227.3|13215.3|13226|13214|0
1653055130000|2022-05-20 13:58:50|13225.2|13213.2|13223.1|13211.1|13225.2|13213.2|13221.5|13209.5|3
1653055140000|2022-05-20 13:59:00|13223.5|13211.5|13224|13212|13224|13212|13222.7|13210.7|0
1653055150000|2022-05-20 13:59:10|13223.2|13211.2|13222.4|13210.4|13223.2|13211.2|13222.4|13210.4|1
1653055160000|2022-05-20 13:59:20|13221.6|13209.6|13220.4|13208.4|13221.6|13209.6|13220.4|13208.4|0
1653055170000|2022-05-20 13:59:30|13219.9|13207.9|13221.2|13209.2|13221.2|13209.2|13219.9|13207.9|2
1653055180000|2022-05-20 13:59:40|13220.4|13208.4|13221.2|13209.2|13221.2|13209.2|13219.9|13207.9|0
1653055190000|2022-05-20 13:59:50|13220.4|13208.4|13221.2|13209.2|13222.4|13210.4|13219.9|13207.9|1
1653055200000|2022-05-20 14:00:00|13222|13210|13224.8|13212.8|13226.5|13214.5|13219.5|13207.5|9
1653055210000|2022-05-20 14:00:10|13221.5|13209.5|13221.5|13209.5|13221.5|13209.5|13221.5|13209.5|2
1653055220000|2022-05-20 14:00:20|13221|13209|13223.2|13211.2|13223.2|13211.2|13221|13209|1
1653055230000|2022-05-20 14:00:30|13222.7|13210.7|13223.2|13211.2|13223.2|13211.2|13221|13209|0
1653055240000|2022-05-20 14:00:40|13222.7|13210.7|13222.7|13210.7|13224|13212|13222|13210|0
1653055250000|2022-05-20 14:00:50|13220.7|13208.7|13219.8|13207.8|13220.7|13208.7|13219.8|13207.8|1
1653055260000|2022-05-20 14:01:00|||||||||1
1653055270000|2022-05-20 14:01:10|13220.7|13208.7|13219|13207|13220.7|13208.7|13219|13207|1
1653055280000|2022-05-20 14:01:20|13219.5|13207.5|13219|13207|13219.5|13207.5|13219|13207|1
1653055290000|2022-05-20 14:01:30|13219.8|13207.8|13220.7|13208.7|13221.2|13209.2|13219.8|13207.8|0
1653055310000|2022-05-20 14:01:50|13221.6|13209.6|13221.2|13209.2|13221.6|13209.6|13220.7|13208.7|1
1653055320000|2022-05-20 14:02:00|13220.4|13208.4|13219.1|13207.1|13220.4|13208.4|13219.1|13207.1|2
1653055330000|2022-05-20 14:02:10|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|1
1653055340000|2022-05-20 14:02:20|13220.4|13208.4|13219.9|13207.9|13220.4|13208.4|13219.9|13207.9|1
1653055350000|2022-05-20 14:02:30|13220.4|13208.4|13222|13210|13222.4|13210.4|13220.4|13208.4|4
1653055360000|2022-05-20 14:02:40|13221.5|13209.5|13222.3|13210.3|13222.3|13210.3|13221.5|13209.5|2
1653055370000|2022-05-20 14:02:50|13223.5|13211.5|13224|13212|13224|13212|13223.5|13211.5|1
1653055380000|2022-05-20 14:03:00|13225.7|13213.7|13223.5|13211.5|13225.7|13213.7|13223.1|13211.1|1
1653055390000|2022-05-20 14:03:10|13222.3|13210.3|13224.3|13212.3|13224.8|13212.8|13222.3|13210.3|2
1653055400000|2022-05-20 14:03:20|13217.6|13205.6|13217.6|13205.6|13217.6|13205.6|13216.4|13204.4|2
1653055410000|2022-05-20 14:03:30|13218.1|13206.1|13217.2|13205.2|13218.1|13206.1|13217.2|13205.2|3
1653055420000|2022-05-20 14:03:40|13216.4|13204.4|13217.2|13205.2|13217.2|13205.2|13216.4|13204.4|0
1653055430000|2022-05-20 14:03:50|13215.5|13203.5|13213.4|13201.4|13215.5|13203.5|13213.4|13201.4|5
1653055440000|2022-05-20 14:04:00|13213|13201|13211.7|13199.7|13213|13201|13211.3|13199.3|5
1653055450000|2022-05-20 14:04:10|13212.5|13200.5|13212.5|13200.5|13212.5|13200.5|13212.5|13200.5|1
1653055460000|2022-05-20 14:04:20|13212.1|13200.1|13210|13198|13212.1|13200.1|13210|13198|5
1653055470000|2022-05-20 14:04:30|13210.8|13198.8|13209.6|13197.6|13211.3|13199.3|13208.6|13196.6|23
1653055480000|2022-05-20 14:04:40|||||||||1
1653055490000|2022-05-20 14:04:50|13207.2|13195.2|13200.6|13188.6|13207.2|13195.2|13200.6|13188.6|23
1653055500000|2022-05-20 14:05:00|13200.1|13188.1|13201.4|13189.4|13201.4|13189.4|13200.1|13188.1|7
1653055510000|2022-05-20 14:05:10|13202.6|13190.6|13202.6|13190.6|13202.6|13190.6|13202.6|13190.6|1
1653055520000|2022-05-20 14:05:20|13201.8|13189.8|13206.4|13194.4|13206.4|13194.4|13201|13189|4
1653055530000|2022-05-20 14:05:30|13207.3|13195.3|13208.1|13196.1|13208.1|13196.1|13207.3|13195.3|7
1653055540000|2022-05-20 14:05:40|13208.9|13196.9|13208.1|13196.1|13208.9|13196.9|13208.1|13196.1|0
1653055560000|2022-05-20 14:06:00|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|0
1653055580000|2022-05-20 14:06:20|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|13208.1|13196.1|17
1653055590000|2022-05-20 14:06:30|13207.3|13195.3|13208.9|13196.9|13208.9|13196.9|13206.4|13194.4|8
1653055600000|2022-05-20 14:06:40|13206.8|13194.8|13207.2|13195.2|13209.7|13197.7|13206.4|13194.4|2
1653055610000|2022-05-20 14:06:50|13204.7|13192.7|13199.2|13187.2|13204.7|13192.7|13199.2|13187.2|8
1653055620000|2022-05-20 14:07:00|13199.7|13187.7|13198|13186|13199.7|13187.7|13198|13186|0
1653055630000|2022-05-20 14:07:10|13195.5|13183.5|13195.1|13183.1|13196.4|13184.4|13193.9|13181.9|12
1653055640000|2022-05-20 14:07:20|13194.7|13182.7|13183.3|13171.3|13194.7|13182.7|13182.1|13170.1|25
1653055650000|2022-05-20 14:07:30|13183.8|13171.8|13182.1|13170.1|13183.8|13171.8|13182.1|13170.1|3
1653055660000|2022-05-20 14:07:40|13182.5|13170.5|13185.1|13173.1|13185.1|13173.1|13180.9|13168.9|23
1653055670000|2022-05-20 14:07:50|13184.3|13172.3|13182.6|13170.6|13184.7|13172.7|13182.6|13170.6|2
1653055680000|2022-05-20 14:08:00|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|13183.1|13171.1|0
1653055690000|2022-05-20 14:08:10|13182.6|13170.6|13185.6|13173.6|13186.4|13174.4|13181.8|13169.8|12
1653055700000|2022-05-20 14:08:20|||||||||4
1653055710000|2022-05-20 14:08:30|13184.8|13172.8|13191.3|13179.3|13191.7|13179.7|13184.8|13172.8|13
1653055720000|2022-05-20 14:08:40|13191.7|13179.7|13196.7|13184.7|13196.7|13184.7|13191.7|13179.7|15
1653055730000|2022-05-20 14:08:50|13195.5|13183.5|13198.3|13186.3|13198.3|13186.3|13195.5|13183.5|23
1653055740000|2022-05-20 14:09:00|13198.8|13186.8|13198.8|13186.8|13198.8|13186.8|13198.3|13186.3|0
1653055750000|2022-05-20 14:09:10|13198.3|13186.3|13196.3|13184.3|13198.3|13186.3|13196.3|13184.3|0
1653055760000|2022-05-20 14:09:20|13197.1|13185.1|13198.3|13186.3|13198.3|13186.3|13197.1|13185.1|1
1653055770000|2022-05-20 14:09:30|13197.5|13185.5|13198.8|13186.8|13198.8|13186.8|13197.5|13185.5|3
1653055780000|2022-05-20 14:09:40|13199.7|13187.7|13200|13188|13201.3|13189.3|13199.2|13187.2|6
1653055790000|2022-05-20 14:09:50|13198.8|13186.8|13201.3|13189.3|13201.3|13189.3|13198.8|13186.8|0
1653055800000|2022-05-20 14:10:00|13200.5|13188.5|13201.3|13189.3|13201.3|13189.3|13200.5|13188.5|1
1653055820000|2022-05-20 14:10:20|13200.8|13188.8|13197.1|13185.1|13200.8|13188.8|13196.3|13184.3|1
1653055830000|2022-05-20 14:10:30|13196.3|13184.3|13195.8|13183.8|13196.3|13184.3|13194.6|13182.6|1
1653055840000|2022-05-20 14:10:40|13196.3|13184.3|13199.6|13187.6|13199.6|13187.6|13196.3|13184.3|3
1653055850000|2022-05-20 14:10:50|13200.3|13188.3|13205.5|13193.5|13205.5|13193.5|13200.3|13188.3|7
1653055860000|2022-05-20 14:11:00|13206.4|13194.4|13206.3|13194.3|13206.7|13194.7|13205.5|13193.5|0
1653055870000|2022-05-20 14:11:10|13205.8|13193.8|13205.9|13193.9|13205.9|13193.9|13205|13193|12
1653055880000|2022-05-20 14:11:20|13208.3|13196.3|13209.6|13197.6|13209.6|13197.6|13208.3|13196.3|6
1653055890000|2022-05-20 14:11:30|13212.1|13200.1|13208|13196|13212.1|13200.1|13208|13196|12
1653055930000|2022-05-20 14:12:10|||||||||1
1653055940000|2022-05-20 14:12:20|||||||||1
1653055950000|2022-05-20 14:12:30|13210.5|13198.5|13210.5|13198.5|13210.5|13198.5|13210.5|13198.5|7
1653055960000|2022-05-20 14:12:40|13208|13196|13208.4|13196.4|13209.2|13197.2|13208|13196|5
1653055970000|2022-05-20 14:12:50|13209.2|13197.2|13209.2|13197.2|13210.5|13198.5|13209.2|13197.2|6
1653055990000|2022-05-20 14:13:10|13221.5|13209.5|13225.7|13213.7|13225.7|13213.7|13220.6|13208.6|5
1653056000000|2022-05-20 14:13:20|13225.3|13213.3|13231|13219|13233.9|13221.9|13225.3|13213.3|42
1653056010000|2022-05-20 14:13:30|13231.5|13219.5|13231.5|13219.5|13231.5|13219.5|13231|13219|0
1653056020000|2022-05-20 14:13:40|13233.1|13221.1|13231|13219|13233.1|13221.1|13231|13219|2
1653056030000|2022-05-20 14:13:50|13231.5|13219.5|13230.3|13218.3|13231.5|13219.5|13230.3|13218.3|0
1653056040000|2022-05-20 14:14:00|13229.8|13217.8|13231|13219|13231.5|13219.5|13229.8|13217.8|8
1653056050000|2022-05-20 14:14:10|13230.3|13218.3|13224|13212|13230.3|13218.3|13224|13212|9
1653056060000|2022-05-20 14:14:20|13222.8|13210.8|13223.5|13211.5|13223.5|13211.5|13219.8|13207.8|5
1653056070000|2022-05-20 14:14:30|13222.8|13210.8|13222.3|13210.3|13223.2|13211.2|13221.5|13209.5|2
1653056080000|2022-05-20 14:14:40|13221.5|13209.5|13221.5|13209.5|13222.3|13210.3|13221.5|13209.5|3
1653056090000|2022-05-20 14:14:50|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|1
1653056100000|2022-05-20 14:15:00|||||||||10
1653056110000|2022-05-20 14:15:10|13225.8|13213.8|13225.4|13213.4|13226.6|13214.6|13225.4|13213.4|4
1653056120000|2022-05-20 14:15:20|13225.8|13213.8|13224.1|13212.1|13225.8|13213.8|13223.3|13211.3|1
1653056130000|2022-05-20 14:15:30|13224.6|13212.6|13225|13213|13225|13213|13224.1|13212.1|0
1653056140000|2022-05-20 14:15:40|13220.7|13208.7|13222|13210|13222|13210|13220.7|13208.7|16
1653056150000|2022-05-20 14:15:50|13221.2|13209.2|13219.9|13207.9|13221.2|13209.2|13219.9|13207.9|4
1653056160000|2022-05-20 14:16:00|13218.2|13206.2|13215.7|13203.7|13218.2|13206.2|13212|13200|9
1653056170000|2022-05-20 14:16:10|13216.5|13204.5|13217.9|13205.9|13218.7|13206.7|13215.8|13203.8|2
1653056180000|2022-05-20 14:16:20|13218.2|13206.2|13219.9|13207.9|13219.9|13207.9|13218.2|13206.2|0
1653056190000|2022-05-20 14:16:30|13221.2|13209.2|13220.4|13208.4|13221.2|13209.2|13220.4|13208.4|0
1653056200000|2022-05-20 14:16:40|13220.8|13208.8|13220.8|13208.8|13220.8|13208.8|13220.8|13208.8|0
1653056210000|2022-05-20 14:16:50|||||||||1
1653056220000|2022-05-20 14:17:00|13219.1|13207.1|13218.3|13206.3|13219.9|13207.9|13218.3|13206.3|1
1653056230000|2022-05-20 14:17:10|13219.6|13207.6|13220|13208|13220|13208|13218.8|13206.8|0
1653056240000|2022-05-20 14:17:20|13220.8|13208.8|13222.5|13210.5|13224.9|13212.9|13220.8|13208.8|6
1653056250000|2022-05-20 14:17:30|13224.9|13212.9|13225.7|13213.7|13225.7|13213.7|13222.9|13210.9|5
1653056270000|2022-05-20 14:17:50|13226.2|13214.2|13227.4|13215.4|13228.3|13216.3|13226.2|13214.2|4
1653056280000|2022-05-20 14:18:00|13226.6|13214.6|13227.4|13215.4|13227.4|13215.4|13224.9|13212.9|0
1653056290000|2022-05-20 14:18:10|13226.6|13214.6|13226.6|13214.6|13226.6|13214.6|13226.6|13214.6|1
1653056300000|2022-05-20 14:18:20|13227.4|13215.4|13226.6|13214.6|13227.4|13215.4|13226.6|13214.6|1
1653056310000|2022-05-20 14:18:30|13227.4|13215.4|13226.6|13214.6|13227.4|13215.4|13226.6|13214.6|0
1653056320000|2022-05-20 14:18:40|13227.4|13215.4|13226.6|13214.6|13227.4|13215.4|13226.6|13214.6|1
1653056340000|2022-05-20 14:19:00|13227.4|13215.4|13228.3|13216.3|13232.5|13220.5|13226.6|13214.6|9
1653056350000|2022-05-20 14:19:10|13229.1|13217.1|13225.8|13213.8|13229.6|13217.6|13225.8|13213.8|4
1653056360000|2022-05-20 14:19:20|13226.6|13214.6|13227.1|13215.1|13227.1|13215.1|13226.6|13214.6|5
1653056370000|2022-05-20 14:19:30|13227.9|13215.9|13226.6|13214.6|13227.9|13215.9|13225.8|13213.8|0
1653056380000|2022-05-20 14:19:40|||||||||1
1653056390000|2022-05-20 14:19:50|||||||||1
1653056400000|2022-05-20 14:20:00|13229.2|13217.2|13229.2|13217.2|13231.3|13219.3|13229.2|13217.2|7
1653056410000|2022-05-20 14:20:10|13227.5|13215.5|13229.2|13217.2|13229.2|13217.2|13226.7|13214.7|0
1653056420000|2022-05-20 14:20:20|13228.8|13216.8|13227.5|13215.5|13228.8|13216.8|13227.5|13215.5|1
1653056430000|2022-05-20 14:20:30|13228.8|13216.8|13227.5|13215.5|13228.8|13216.8|13227.5|13215.5|1
1653056440000|2022-05-20 14:20:40|13228.3|13216.3|13230|13218|13230|13218|13228.3|13216.3|2
1653056450000|2022-05-20 14:20:50|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|2
1653056460000|2022-05-20 14:21:00|13231.6|13219.6|13233.4|13221.4|13233.4|13221.4|13231.6|13219.6|6
1653056470000|2022-05-20 14:21:10|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|13234.2|13222.2|0
1653056480000|2022-05-20 14:21:20|13235.8|13223.8|13240.2|13228.2|13240.2|13228.2|13235.8|13223.8|5
1653056490000|2022-05-20 14:21:30|13239.7|13227.7|13237.7|13225.7|13240.2|13228.2|13237.7|13225.7|0
1653056510000|2022-05-20 14:21:50|13238.4|13226.4|13237.2|13225.2|13238.4|13226.4|13237.2|13225.2|3
1653056520000|2022-05-20 14:22:00|13237.7|13225.7|13239.2|13227.2|13240|13228|13237.7|13225.7|4
1653056530000|2022-05-20 14:22:10|13238.4|13226.4|13239.2|13227.2|13239.2|13227.2|13238.4|13226.4|0
1653056540000|2022-05-20 14:22:20|||||||||1
1653056550000|2022-05-20 14:22:30|13238|13226|13238|13226|13239.2|13227.2|13238|13226|1
1653056560000|2022-05-20 14:22:40|13237.5|13225.5|13235.9|13223.9|13238|13226|13235.9|13223.9|3
1653056570000|2022-05-20 14:22:50|13236.7|13224.7|13232.7|13220.7|13236.7|13224.7|13232.7|13220.7|15
1653056580000|2022-05-20 14:23:00|13233.4|13221.4|13232.7|13220.7|13233.4|13221.4|13232.2|13220.2|0
1653056590000|2022-05-20 14:23:10|||||||||1
1653056600000|2022-05-20 14:23:20|13231.9|13219.9|13231.9|13219.9|13231.9|13219.9|13231.9|13219.9|0
1653056610000|2022-05-20 14:23:30|13230.9|13218.9|13228.4|13216.4|13230.9|13218.9|13228.4|13216.4|6
1653056620000|2022-05-20 14:23:40|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|0
1653056630000|2022-05-20 14:23:50|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|1
1653056640000|2022-05-20 14:24:00|13229.4|13217.4|13230.2|13218.2|13230.2|13218.2|13228.4|13216.4|4
1653056650000|2022-05-20 14:24:10|13229.4|13217.4|13230.9|13218.9|13230.9|13218.9|13229.4|13217.4|0
1653056660000|2022-05-20 14:24:20|||||||||1
1653056670000|2022-05-20 14:24:30|||||||||1
1653056690000|2022-05-20 14:24:50|||||||||2
1653056700000|2022-05-20 14:25:00|13231.7|13219.7|13233.5|13221.5|13233.5|13221.5|13231.7|13219.7|1
1653056710000|2022-05-20 14:25:10|13230.2|13218.2|13232.7|13220.7|13232.7|13220.7|13230.2|13218.2|4
1653056720000|2022-05-20 14:25:20|13232.2|13220.2|13232.2|13220.2|13232.2|13220.2|13231|13219|0
1653056730000|2022-05-20 14:25:30|13232.7|13220.7|13232.2|13220.2|13232.7|13220.7|13231|13219|1
1653056740000|2022-05-20 14:25:40|13231.7|13219.7|13233.5|13221.5|13233.5|13221.5|13231.7|13219.7|0
1653056750000|2022-05-20 14:25:50|13235.2|13223.2|13233.9|13221.9|13235.2|13223.2|13233.9|13221.9|1
1653056760000|2022-05-20 14:26:00|13234.7|13222.7|13235.2|13223.2|13235.2|13223.2|13233.5|13221.5|1
1653056770000|2022-05-20 14:26:10|13236|13224|13236|13224|13236|13224|13236|13224|3
1653056780000|2022-05-20 14:26:20|||||||||1
1653056790000|2022-05-20 14:26:30|13236.7|13224.7|13237.7|13225.7|13237.7|13225.7|13236.7|13224.7|0
1653056810000|2022-05-20 14:26:50|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|13237.7|13225.7|1
1653056820000|2022-05-20 14:27:00|13238.9|13226.9|13238.1|13226.1|13238.9|13226.9|13237.7|13225.7|0
1653056840000|2022-05-20 14:27:20|||||||||1
1653056850000|2022-05-20 14:27:30|13239.4|13227.4|13243.5|13231.5|13243.6|13231.6|13239.4|13227.4|10
1653056860000|2022-05-20 14:27:40|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|13243.9|13231.9|2
1653056870000|2022-05-20 14:27:50|13243.5|13231.5|13240.2|13228.2|13243.5|13231.5|13240.2|13228.2|5
1653056880000|2022-05-20 14:28:00|13238.5|13226.5|13238.5|13226.5|13239.7|13227.7|13238.5|13226.5|0
1653056890000|2022-05-20 14:28:10|13239.2|13227.2|13240|13228|13240|13228|13238.5|13226.5|2
1653056900000|2022-05-20 14:28:20|||||||||1
1653056930000|2022-05-20 14:28:50|13241.7|13229.7|13244.6|13232.6|13244.6|13232.6|13241.7|13229.7|6
1653056940000|2022-05-20 14:29:00|13244.1|13232.1|13244.1|13232.1|13244.1|13232.1|13244.1|13232.1|13
1653056950000|2022-05-20 14:29:10|||||||||2
1653056960000|2022-05-20 14:29:20|13242.4|13230.4|13239.9|13227.9|13242.4|13230.4|13239.9|13227.9|3
1653056970000|2022-05-20 14:29:30|13239.1|13227.1|13236.2|13224.2|13239.9|13227.9|13236.2|13224.2|12
1653056980000|2022-05-20 14:29:40|13234.9|13222.9|13229|13217|13234.9|13222.9|13229|13217|8
1653056990000|2022-05-20 14:29:50|13229.5|13217.5|13230.3|13218.3|13230.3|13218.3|13229|13217|1
1653057000000|2022-05-20 14:30:00|13230.7|13218.7|13234|13222|13234|13222|13230.7|13218.7|1
1653057020000|2022-05-20 14:30:20|||||||||1
1653057030000|2022-05-20 14:30:30|13233.2|13221.2|13232.8|13220.8|13233.2|13221.2|13231.5|13219.5|0
1653057040000|2022-05-20 14:30:40|13232|13220|13231.5|13219.5|13232|13220|13231.5|13219.5|0
1653057050000|2022-05-20 14:30:50|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|1
1653057060000|2022-05-20 14:31:00|13234|13222|13232.8|13220.8|13234|13222|13232.8|13220.8|0
1653057070000|2022-05-20 14:31:10|13231.5|13219.5|13231|13219|13231.8|13219.8|13231|13219|10
1653057080000|2022-05-20 14:31:20|13230.6|13218.6|13229.8|13217.8|13230.6|13218.6|13229.8|13217.8|1
1653057090000|2022-05-20 14:31:30|13228.1|13216.1|13226.5|13214.5|13228.1|13216.1|13226|13214|5
1653057100000|2022-05-20 14:31:40|13226.1|13214.1|13224.8|13212.8|13226.1|13214.1|13224.8|13212.8|0
1653057110000|2022-05-20 14:31:50|13224|13212|13222.6|13210.6|13224|13212|13222.6|13210.6|2
1653057120000|2022-05-20 14:32:00|13223.1|13211.1|13223.1|13211.1|13223.1|13211.1|13222.6|13210.6|1
1653057130000|2022-05-20 14:32:10|13223.9|13211.9|13220.5|13208.5|13223.9|13211.9|13220.5|13208.5|2
1653057140000|2022-05-20 14:32:20|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|3
1653057150000|2022-05-20 14:32:30|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|9
1653057160000|2022-05-20 14:32:40|13220.9|13208.9|13220.5|13208.5|13220.9|13208.9|13220.5|13208.5|24
1653057180000|2022-05-20 14:33:00|13221.4|13209.4|13225.5|13213.5|13225.5|13213.5|13221.4|13209.4|11
1653057190000|2022-05-20 14:33:10|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|2
1653057200000|2022-05-20 14:33:20|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|0
1653057230000|2022-05-20 14:33:50|13223|13211|13227.6|13215.6|13228.4|13216.4|13223|13211|13
1653057240000|2022-05-20 14:34:00|13227.2|13215.2|13228.9|13216.9|13228.9|13216.9|13226.7|13214.7|0
1653057250000|2022-05-20 14:34:10|||||||||1
1653057260000|2022-05-20 14:34:20|||||||||6
1653057270000|2022-05-20 14:34:30|13228.1|13216.1|13226.4|13214.4|13228.1|13216.1|13226.4|13214.4|2
1653057280000|2022-05-20 14:34:40|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|13225.6|13213.6|0
1653057290000|2022-05-20 14:34:50|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|13225.6|13213.6|1
1653057300000|2022-05-20 14:35:00|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|4
1653057310000|2022-05-20 14:35:10|13228.1|13216.1|13231.5|13219.5|13231.5|13219.5|13228.1|13216.1|2
1653057320000|2022-05-20 14:35:20|13232.3|13220.3|13231.1|13219.1|13232.3|13220.3|13231.1|13219.1|1
1653057330000|2022-05-20 14:35:30|13231.5|13219.5|13229.5|13217.5|13231.5|13219.5|13229.5|13217.5|15
1653057340000|2022-05-20 14:35:40|13228.2|13216.2|13224.5|13212.5|13228.2|13216.2|13224.5|13212.5|6
1653057350000|2022-05-20 14:35:50|13223.2|13211.2|13224.5|13212.5|13224.9|13212.9|13223.2|13211.2|0
1653057360000|2022-05-20 14:36:00|13223.7|13211.7|13223.2|13211.2|13223.7|13211.7|13223.2|13211.2|0
1653057370000|2022-05-20 14:36:10|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|1
1653057380000|2022-05-20 14:36:20|||||||||1
1653057390000|2022-05-20 14:36:30|13224|13212|13224.8|13212.8|13225.6|13213.6|13224|13212|4
1653057410000|2022-05-20 14:36:50|||||||||2
1653057430000|2022-05-20 14:37:10|13232.4|13220.4|13232.4|13220.4|13232.4|13220.4|13232.4|13220.4|8
1653057440000|2022-05-20 14:37:20|13233.2|13221.2|13233.7|13221.7|13235|13223|13232.9|13220.9|2
1653057460000|2022-05-20 14:37:40|13232.9|13220.9|13232|13220|13232.9|13220.9|13232|13220|0
1653057470000|2022-05-20 14:37:50|13231.2|13219.2|13232.4|13220.4|13234|13222|13230.7|13218.7|7
1653057480000|2022-05-20 14:38:00|13232|13220|13233.2|13221.2|13233.2|13221.2|13232|13220|1
1653057490000|2022-05-20 14:38:10|13234|13222|13232.8|13220.8|13234|13222|13232.8|13220.8|0
1653057500000|2022-05-20 14:38:20|13232|13220|13230.6|13218.6|13232|13220|13229.8|13217.8|2
1653057510000|2022-05-20 14:38:30|13231.4|13219.4|13231.4|13219.4|13231.4|13219.4|13231.4|13219.4|0
1653057520000|2022-05-20 14:38:40|13229.8|13217.8|13226.5|13214.5|13229.8|13217.8|13226.5|13214.5|7
1653057530000|2022-05-20 14:38:50|13227.3|13215.3|13226.5|13214.5|13227.3|13215.3|13226.5|13214.5|1
1653057550000|2022-05-20 14:39:10|13227.4|13215.4|13227.4|13215.4|13229|13217|13227.4|13215.4|2
1653057560000|2022-05-20 14:39:20|13227|13215|13226.5|13214.5|13227|13215|13226.5|13214.5|0
1653057570000|2022-05-20 14:39:30|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|0
1653057590000|2022-05-20 14:39:50|||||||||1
1653057600000|2022-05-20 14:40:00|13224.8|13212.8|13224.8|13212.8|13224.8|13212.8|13224.8|13212.8|1
1653057620000|2022-05-20 14:40:20|||||||||2
1653057650000|2022-05-20 14:40:50|||||||||1
1653057660000|2022-05-20 14:41:00|13223.2|13211.2|13221.4|13209.4|13223.2|13211.2|13221.4|13209.4|5
1653057670000|2022-05-20 14:41:10|13216.4|13204.4|13216.4|13204.4|13216.4|13204.4|13216.4|13204.4|5
1653057680000|2022-05-20 14:41:20|13215.6|13203.6|13215.1|13203.1|13216.4|13204.4|13215.1|13203.1|8
1653057690000|2022-05-20 14:41:30|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|2
1653057700000|2022-05-20 14:41:40|13213.1|13201.1|13209.3|13197.3|13213.1|13201.1|13209.3|13197.3|22
1653057710000|2022-05-20 14:41:50|13209.8|13197.8|13210.1|13198.1|13210.1|13198.1|13208.9|13196.9|1
1653057720000|2022-05-20 14:42:00|13210.6|13198.6|13214.8|13202.8|13214.8|13202.8|13210.6|13198.6|3
1653057730000|2022-05-20 14:42:10|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|13215.6|13203.6|0
1653057740000|2022-05-20 14:42:20|13218|13206|13223.1|13211.1|13223.1|13211.1|13218|13206|21
1653057750000|2022-05-20 14:42:30|13224.3|13212.3|13223.9|13211.9|13225.6|13213.6|13223.9|13211.9|0
1653057760000|2022-05-20 14:42:40|13221.1|13209.1|13219.3|13207.3|13221.1|13209.1|13219.3|13207.3|1
1653057770000|2022-05-20 14:42:50|13218.9|13206.9|13213.9|13201.9|13218.9|13206.9|13213.9|13201.9|13
1653057780000|2022-05-20 14:43:00|13213.4|13201.4|13213.9|13201.9|13213.9|13201.9|13213.1|13201.1|2
1653057790000|2022-05-20 14:43:10|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|0
1653057800000|2022-05-20 14:43:20|||||||||11
1653057810000|2022-05-20 14:43:30|13216.8|13204.8|13218.9|13206.9|13218.9|13206.9|13216.1|13204.1|1
1653057820000|2022-05-20 14:43:40|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|0
1653057830000|2022-05-20 14:43:50|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|9
1653057840000|2022-05-20 14:44:00|13223.1|13211.1|13222.3|13210.3|13223.1|13211.1|13222.3|13210.3|0
1653057850000|2022-05-20 14:44:10|13222.6|13210.6|13223.1|13211.1|13223.1|13211.1|13222.6|13210.6|0
1653057860000|2022-05-20 14:44:20|13222.3|13210.3|13220.6|13208.6|13222.3|13210.3|13220.6|13208.6|2
1653057870000|2022-05-20 14:44:30|13220.1|13208.1|13213.1|13201.1|13220.1|13208.1|13213.1|13201.1|15
1653057880000|2022-05-20 14:44:40|13212.3|13200.3|13212.6|13200.6|13213.1|13201.1|13212.3|13200.3|3
1653057890000|2022-05-20 14:44:50|13213.4|13201.4|13213.1|13201.1|13213.4|13201.4|13213.1|13201.1|1
1653057900000|2022-05-20 14:45:00|13212.6|13200.6|13208|13196|13212.6|13200.6|13208|13196|8
1653057910000|2022-05-20 14:45:10|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|0
1653057920000|2022-05-20 14:45:20|13209.7|13197.7|13209.7|13197.7|13209.7|13197.7|13209.7|13197.7|1
1653057930000|2022-05-20 14:45:30|13208|13196|13208|13196|13208|13196|13208|13196|0
1653057940000|2022-05-20 14:45:40|||||||||2
1653057950000|2022-05-20 14:45:50|||||||||1
1653057960000|2022-05-20 14:46:00|13209.6|13197.6|13207.1|13195.1|13209.6|13197.6|13207.1|13195.1|11
1653057970000|2022-05-20 14:46:10|13205.8|13193.8|13206.3|13194.3|13206.3|13194.3|13205.8|13193.8|1
1653057980000|2022-05-20 14:46:20|13205.8|13193.8|13208|13196|13208|13196|13205.8|13193.8|3
1653058010000|2022-05-20 14:46:50|||||||||1
1653058020000|2022-05-20 14:47:00|||||||||1
1653058030000|2022-05-20 14:47:10|13210.5|13198.5|13210.5|13198.5|13210.5|13198.5|13210.5|13198.5|4
1653058040000|2022-05-20 14:47:20|||||||||5
1653058050000|2022-05-20 14:47:30|||||||||1
1653058070000|2022-05-20 14:47:50|13208|13196|13208.8|13196.8|13208.8|13196.8|13208|13196|2
1653058080000|2022-05-20 14:48:00|13207.5|13195.5|13207.5|13195.5|13207.5|13195.5|13207.5|13195.5|0
1653058090000|2022-05-20 14:48:10|13206.7|13194.7|13206.3|13194.3|13208.8|13196.8|13206.3|13194.3|0
1653058100000|2022-05-20 14:48:20|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|1
1653058110000|2022-05-20 14:48:30|13213|13201|13214.2|13202.2|13214.2|13202.2|13213|13201|7
1653058120000|2022-05-20 14:48:40|13214.7|13202.7|13221.1|13209.1|13221.8|13209.8|13214.7|13202.7|4
1653058140000|2022-05-20 14:49:00|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|0
1653058150000|2022-05-20 14:49:10|13219.5|13207.5|13219|13207|13219.5|13207.5|13219|13207|0
1653058160000|2022-05-20 14:49:20|||||||||1
1653058180000|2022-05-20 14:49:40|13220.6|13208.6|13221.5|13209.5|13222.8|13210.8|13220.6|13208.6|0
1653058190000|2022-05-20 14:49:50|13222|13210|13222.8|13210.8|13222.8|13210.8|13221.5|13209.5|12
1653058200000|2022-05-20 14:50:00|13223.6|13211.6|13224|13212|13224|13212|13223.6|13211.6|3
1653058210000|2022-05-20 14:50:10|13223.2|13211.2|13222.3|13210.3|13223.2|13211.2|13222.3|13210.3|0
1653058220000|2022-05-20 14:50:20|||||||||1
1653058230000|2022-05-20 14:50:30|13219|13207|13217.8|13205.8|13219|13207|13217.8|13205.8|1
1653058240000|2022-05-20 14:50:40|13216.5|13204.5|13221.2|13209.2|13222.8|13210.8|13216.1|13204.1|6
1653058250000|2022-05-20 14:50:50|13222.4|13210.4|13220.4|13208.4|13222.4|13210.4|13220.4|13208.4|1
1653058260000|2022-05-20 14:51:00|13219.1|13207.1|13219.9|13207.9|13220.4|13208.4|13219.1|13207.1|1
1653058270000|2022-05-20 14:51:10|13220.4|13208.4|13220.4|13208.4|13220.4|13208.4|13220.4|13208.4|0
1653058280000|2022-05-20 14:51:20|13225|13213|13224.3|13212.3|13225|13213|13223.8|13211.8|3
1653058290000|2022-05-20 14:51:30|13223.8|13211.8|13219.9|13207.9|13223.8|13211.8|13219.9|13207.9|4
1653058300000|2022-05-20 14:51:40|13220.4|13208.4|13212.9|13200.9|13220.4|13208.4|13212.9|13200.9|7
1653058310000|2022-05-20 14:51:50|13212|13200|13209.8|13197.8|13212|13200|13209.8|13197.8|1
1653058320000|2022-05-20 14:52:00|13209.3|13197.3|13208.6|13196.6|13209.8|13197.8|13208.6|13196.6|8
1653058340000|2022-05-20 14:52:20|||||||||1
1653058350000|2022-05-20 14:52:30|13207.8|13195.8|13207.8|13195.8|13207.8|13195.8|13207.8|13195.8|3
1653058360000|2022-05-20 14:52:40|13208.6|13196.6|13216.8|13204.8|13216.8|13204.8|13208.6|13196.6|14
1653058370000|2022-05-20 14:52:50|13217.6|13205.6|13218.1|13206.1|13218.1|13206.1|13217.6|13205.6|5
1653058380000|2022-05-20 14:53:00|13217.6|13205.6|13220.1|13208.1|13220.1|13208.1|13217.6|13205.6|0
1653058390000|2022-05-20 14:53:10|13220.6|13208.6|13220.1|13208.1|13220.6|13208.6|13219.3|13207.3|1
1653058400000|2022-05-20 14:53:20|13219.3|13207.3|13219.8|13207.8|13219.8|13207.8|13219.3|13207.3|0
1653058410000|2022-05-20 14:53:30|13220.6|13208.6|13221.1|13209.1|13221.1|13209.1|13220.6|13208.6|5
1653058430000|2022-05-20 14:53:50|||||||||1
1653058440000|2022-05-20 14:54:00|13219.5|13207.5|13216.4|13204.4|13219.5|13207.5|13216.4|13204.4|11
1653058450000|2022-05-20 14:54:10|13217.6|13205.6|13216.4|13204.4|13218.9|13206.9|13216.4|13204.4|3
1653058460000|2022-05-20 14:54:20|13217.6|13205.6|13217.6|13205.6|13217.6|13205.6|13217.6|13205.6|6
1653058470000|2022-05-20 14:54:30|13216.9|13204.9|13218.6|13206.6|13219.4|13207.4|13216.9|13204.9|7
1653058480000|2022-05-20 14:54:40|||||||||5
1653058500000|2022-05-20 14:55:00|13218.1|13206.1|13216.4|13204.4|13218.1|13206.1|13216.4|13204.4|1
1653058510000|2022-05-20 14:55:10|||||||||3
1653058520000|2022-05-20 14:55:20|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|13
1653058530000|2022-05-20 14:55:30|13215.9|13203.9|13217.2|13205.2|13217.2|13205.2|13215.9|13203.9|8
1653058540000|2022-05-20 14:55:40|13216.7|13204.7|13217.6|13205.6|13217.6|13205.6|13216.7|13204.7|7
1653058550000|2022-05-20 14:55:50|13219.2|13207.2|13220.1|13208.1|13220.1|13208.1|13218.9|13206.9|0
1653058560000|2022-05-20 14:56:00|13218.9|13206.9|13219.7|13207.7|13220.1|13208.1|13218.9|13206.9|0
1653058570000|2022-05-20 14:56:10|||||||||1
1653058580000|2022-05-20 14:56:20|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|13220.6|13208.6|0
1653058590000|2022-05-20 14:56:30|13221.4|13209.4|13220.6|13208.6|13221.4|13209.4|13220.6|13208.6|0
1653058600000|2022-05-20 14:56:40|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|0
1653058610000|2022-05-20 14:56:50|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|1
1653058620000|2022-05-20 14:57:00|13224.4|13212.4|13224.4|13212.4|13224.4|13212.4|13224.4|13212.4|0
1653058630000|2022-05-20 14:57:10|13225.1|13213.1|13225.6|13213.6|13225.6|13213.6|13225.1|13213.1|0
1653058640000|2022-05-20 14:57:20|13226.4|13214.4|13225.6|13213.6|13226.9|13214.9|13225.6|13213.6|3
1653058650000|2022-05-20 14:57:30|13222.4|13210.4|13219.8|13207.8|13222.4|13210.4|13218.6|13206.6|52
1653058660000|2022-05-20 14:57:40|13218.6|13206.6|13217.3|13205.3|13218.6|13206.6|13217.3|13205.3|6
1653058670000|2022-05-20 14:57:50|13214.8|13202.8|13214.8|13202.8|13214.8|13202.8|13214.8|13202.8|20
1653058690000|2022-05-20 14:58:10|13214|13202|13213.2|13201.2|13214|13202|13213.2|13201.2|3
1653058700000|2022-05-20 14:58:20|13213.7|13201.7|13214|13202|13214|13202|13213.7|13201.7|3
1653058710000|2022-05-20 14:58:30|13213.2|13201.2|13211.5|13199.5|13213.2|13201.2|13211.5|13199.5|3
1653058720000|2022-05-20 14:58:40|13210.7|13198.7|13209.8|13197.8|13210.7|13198.7|13209.8|13197.8|1
1653058730000|2022-05-20 14:58:50|13209.4|13197.4|13209.4|13197.4|13209.4|13197.4|13209.4|13197.4|4
1653058740000|2022-05-20 14:59:00|13209|13197|13206.9|13194.9|13209.4|13197.4|13206.9|13194.9|0
1653058750000|2022-05-20 14:59:10|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|3
1653058760000|2022-05-20 14:59:20|||||||||1
1653058770000|2022-05-20 14:59:30|||||||||1
1653058780000|2022-05-20 14:59:40|13206.9|13194.9|13208.1|13196.1|13208.1|13196.1|13206.4|13194.4|6
1653058790000|2022-05-20 14:59:50|13208.9|13196.9|13208.9|13196.9|13208.9|13196.9|13208.9|13196.9|1
1653058800000|2022-05-20 15:00:00|13208.1|13196.1|13213.1|13201.1|13213.1|13201.1|13207.3|13195.3|13
1653058810000|2022-05-20 15:00:10|13213.9|13201.9|13214.4|13202.4|13214.4|13202.4|13211.4|13199.4|4
1653058820000|2022-05-20 15:00:20|13213.6|13201.6|13212.6|13200.6|13213.6|13201.6|13212.6|13200.6|3
1653058830000|2022-05-20 15:00:30|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|13213.9|13201.9|0
1653058840000|2022-05-20 15:00:40|13214.4|13202.4|13216.4|13204.4|13216.4|13204.4|13214.4|13202.4|1
1653058850000|2022-05-20 15:00:50|||||||||1
1653058870000|2022-05-20 15:01:10|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|13213.1|13201.1|5
1653058880000|2022-05-20 15:01:20|13212.6|13200.6|13206.4|13194.4|13212.6|13200.6|13206.4|13194.4|6
1653058890000|2022-05-20 15:01:30|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|0
1653058900000|2022-05-20 15:01:40|||||||||1
1653058910000|2022-05-20 15:01:50|13205.9|13193.9|13205.5|13193.5|13205.9|13193.9|13205.5|13193.5|2
1653058930000|2022-05-20 15:02:10|13205|13193|13205|13193|13205|13193|13204.6|13192.6|6
1653058940000|2022-05-20 15:02:20|13205.8|13193.8|13205.8|13193.8|13207.1|13195.1|13205|13193|8
1653058950000|2022-05-20 15:02:30|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|2
1653058960000|2022-05-20 15:02:40|||||||||2
1653058970000|2022-05-20 15:02:50|13203.8|13191.8|13203.3|13191.3|13203.8|13191.8|13203.3|13191.3|26
1653058980000|2022-05-20 15:03:00|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|13204.6|13192.6|0
1653058990000|2022-05-20 15:03:10|13207.5|13195.5|13207.1|13195.1|13208.3|13196.3|13207.1|13195.1|1
1653059000000|2022-05-20 15:03:20|13204.7|13192.7|13205.5|13193.5|13205.5|13193.5|13204.7|13192.7|3
1653059010000|2022-05-20 15:03:30|13204.7|13192.7|13206.4|13194.4|13206.4|13194.4|13204.7|13192.7|2
1653059060000|2022-05-20 15:04:20|13206.9|13194.9|13206.4|13194.4|13206.9|13194.9|13206.4|13194.4|1
1653059070000|2022-05-20 15:04:30|13206.5|13194.5|13203.9|13191.9|13206.5|13194.5|13203.9|13191.9|19
1653059090000|2022-05-20 15:04:50|13201.4|13189.4|13201.4|13189.4|13201.4|13189.4|13201.4|13189.4|5
1653059100000|2022-05-20 15:05:00|||||||||3
1653059110000|2022-05-20 15:05:10|13202.6|13190.6|13203.4|13191.4|13203.4|13191.4|13202.2|13190.2|32
1653059120000|2022-05-20 15:05:20|13202.2|13190.2|13202.2|13190.2|13202.2|13190.2|13202.2|13190.2|2
1653059140000|2022-05-20 15:05:40|13201.7|13189.7|13200.5|13188.5|13201.7|13189.7|13200.5|13188.5|0
1653059150000|2022-05-20 15:05:50|||||||||1
1653059160000|2022-05-20 15:06:00|13200.9|13188.9|13200.5|13188.5|13200.9|13188.9|13200.5|13188.5|1
1653059170000|2022-05-20 15:06:10|13199.2|13187.2|13201.7|13189.7|13202.2|13190.2|13199.2|13187.2|3
1653059180000|2022-05-20 15:06:20|13200.9|13188.9|13200.9|13188.9|13201.7|13189.7|13200.9|13188.9|1
1653059190000|2022-05-20 15:06:30|13201.7|13189.7|13201.7|13189.7|13201.7|13189.7|13201.7|13189.7|0
1653059200000|2022-05-20 15:06:40|13200.5|13188.5|13199.2|13187.2|13200.5|13188.5|13199.2|13187.2|2
1653059210000|2022-05-20 15:06:50|13198|13186|13198|13186|13198|13186|13198|13186|1
1653059240000|2022-05-20 15:07:20|13199.7|13187.7|13200.5|13188.5|13200.5|13188.5|13199.7|13187.7|5
1653059250000|2022-05-20 15:07:30|13201.4|13189.4|13204.7|13192.7|13204.7|13192.7|13201.4|13189.4|1
1653059270000|2022-05-20 15:07:50|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|1
1653059280000|2022-05-20 15:08:00|13205|13193|13205.5|13193.5|13205.5|13193.5|13205|13193|1
1653059290000|2022-05-20 15:08:10|||||||||1
1653059300000|2022-05-20 15:08:20|13204.2|13192.2|13203.4|13191.4|13204.2|13192.2|13203.4|13191.4|2
1653059310000|2022-05-20 15:08:30|13204.2|13192.2|13203|13191|13204.2|13192.2|13203|13191|0
1653059330000|2022-05-20 15:08:50|13203.4|13191.4|13203.4|13191.4|13203.4|13191.4|13203.4|13191.4|1
1653059340000|2022-05-20 15:09:00|13203|13191|13203|13191|13203|13191|13203|13191|0
1653059360000|2022-05-20 15:09:20|||||||||1
1653059370000|2022-05-20 15:09:30|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|13200.5|13188.5|1
1653059380000|2022-05-20 15:09:40|13197.5|13185.5|13197.5|13185.5|13197.5|13185.5|13197.5|13185.5|2
1653059390000|2022-05-20 15:09:50|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|13198.3|13186.3|9
1653059400000|2022-05-20 15:10:00|13197.9|13185.9|13198.3|13186.3|13198.3|13186.3|13197.9|13185.9|3
1653059410000|2022-05-20 15:10:10|13197.5|13185.5|13198.3|13186.3|13198.3|13186.3|13197.1|13185.1|0
1653059420000|2022-05-20 15:10:20|13198.8|13186.8|13198.3|13186.3|13198.8|13186.8|13198.3|13186.3|1
1653059440000|2022-05-20 15:10:40|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|1
1653059450000|2022-05-20 15:10:50|||||||||13
1653059460000|2022-05-20 15:11:00|13198.3|13186.3|13197.1|13185.1|13198.3|13186.3|13197.1|13185.1|10
1653059480000|2022-05-20 15:11:20|||||||||1
1653059500000|2022-05-20 15:11:40|||||||||2
1653059510000|2022-05-20 15:11:50|||||||||2
1653059520000|2022-05-20 15:12:00|13194.6|13182.6|13194.6|13182.6|13194.6|13182.6|13194.6|13182.6|10
1653059540000|2022-05-20 15:12:20|13193.7|13181.7|13194.6|13182.6|13194.6|13182.6|13192.1|13180.1|16
1653059550000|2022-05-20 15:12:30|13192.1|13180.1|13193.3|13181.3|13193.3|13181.3|13192.1|13180.1|1
1653059560000|2022-05-20 15:12:40|13192.9|13180.9|13192.1|13180.1|13192.9|13180.9|13192.1|13180.1|1
1653059570000|2022-05-20 15:12:50|13191.2|13179.2|13192.9|13180.9|13192.9|13180.9|13191.2|13179.2|4
1653059600000|2022-05-20 15:13:20|||||||||2
1653059630000|2022-05-20 15:13:50|||||||||2
1653059640000|2022-05-20 15:14:00|13192.4|13180.4|13193.7|13181.7|13193.7|13181.7|13192.4|13180.4|0
1653059650000|2022-05-20 15:14:10|13195.4|13183.4|13199.4|13187.4|13201.2|13189.2|13195.4|13183.4|76
1653059660000|2022-05-20 15:14:20|13198.7|13186.7|13201.6|13189.6|13202.9|13190.9|13198.7|13186.7|16
1653059670000|2022-05-20 15:14:30|13201.2|13189.2|13200.4|13188.4|13201.2|13189.2|13200.4|13188.4|0
1653059680000|2022-05-20 15:14:40|13199.9|13187.9|13199.9|13187.9|13199.9|13187.9|13199.9|13187.9|0
1653059690000|2022-05-20 15:14:50|||||||||2
1653059700000|2022-05-20 15:15:00|13201.2|13189.2|13200.7|13188.7|13201.5|13189.5|13200.7|13188.7|3
1653059710000|2022-05-20 15:15:10|13200.2|13188.2|13199.4|13187.4|13200.2|13188.2|13199.4|13187.4|1
1653059720000|2022-05-20 15:15:20|||||||||1
1653059730000|2022-05-20 15:15:30|13199|13187|13199|13187|13199|13187|13199|13187|3
1653059740000|2022-05-20 15:15:40|13200.2|13188.2|13200.6|13188.6|13201|13189|13200.2|13188.2|3
1653059750000|2022-05-20 15:15:50|13201|13189|13201|13189|13201.8|13189.8|13199.8|13187.8|3
1653059760000|2022-05-20 15:16:00|13201.8|13189.8|13203.5|13191.5|13203.5|13191.5|13201.8|13189.8|5
1653059770000|2022-05-20 15:16:10|13206.9|13194.9|13206.9|13194.9|13206.9|13194.9|13206.9|13194.9|2
1653059790000|2022-05-20 15:16:30|13206.2|13194.2|13206.9|13194.9|13206.9|13194.9|13206.2|13194.2|2
1653059800000|2022-05-20 15:16:40|13207.7|13195.7|13206.9|13194.9|13207.7|13195.7|13206.9|13194.9|1
1653059810000|2022-05-20 15:16:50|13207.7|13195.7|13206.9|13194.9|13207.7|13195.7|13206.9|13194.9|1
1653059820000|2022-05-20 15:17:00|||||||||1
1653059840000|2022-05-20 15:17:20|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13206.9|13194.9|2
1653059860000|2022-05-20 15:17:40|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|2
1653059870000|2022-05-20 15:17:50|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|13207.7|13195.7|3
1653059900000|2022-05-20 15:18:20|||||||||1
1653059920000|2022-05-20 15:18:40|13208.7|13196.7|13212.1|13200.1|13212.1|13200.1|13208.7|13196.7|2
1653059930000|2022-05-20 15:18:50|13211.6|13199.6|13211.6|13199.6|13211.6|13199.6|13211.6|13199.6|0
1653059940000|2022-05-20 15:19:00|13212.1|13200.1|13212.1|13200.1|13212.1|13200.1|13212.1|13200.1|0
1653059950000|2022-05-20 15:19:10|13211.6|13199.6|13211.6|13199.6|13211.6|13199.6|13211.6|13199.6|1
1653059960000|2022-05-20 15:19:20|13212.9|13200.9|13213.7|13201.7|13213.7|13201.7|13212.9|13200.9|3
1653059970000|2022-05-20 15:19:30|13216.2|13204.2|13215.8|13203.8|13218.2|13206.2|13215.8|13203.8|4
1653059980000|2022-05-20 15:19:40|13218.7|13206.7|13218.7|13206.7|13218.7|13206.7|13218.7|13206.7|2
1653059990000|2022-05-20 15:19:50|||||||||2
1653060000000|2022-05-20 15:20:00|13219.9|13207.9|13218.7|13206.7|13219.9|13207.9|13218.7|13206.7|4
1653060010000|2022-05-20 15:20:10|||||||||1
1653060020000|2022-05-20 15:20:20|13214.9|13202.9|13214.6|13202.6|13214.9|13202.9|13214.1|13202.1|10
1653060030000|2022-05-20 15:20:30|13215.8|13203.8|13215.8|13203.8|13215.8|13203.8|13215.8|13203.8|0
1653060040000|2022-05-20 15:20:40|13215|13203|13214.6|13202.6|13215.8|13203.8|13214.6|13202.6|0
1653060050000|2022-05-20 15:20:50|||||||||1
1653060070000|2022-05-20 15:21:10|13209.6|13197.6|13210.4|13198.4|13210.4|13198.4|13209.6|13197.6|5
1653060080000|2022-05-20 15:21:20|13209.6|13197.6|13208.7|13196.7|13209.6|13197.6|13208.7|13196.7|1
1653060090000|2022-05-20 15:21:30|13209.1|13197.1|13207.1|13195.1|13209.1|13197.1|13207.1|13195.1|1
1653060100000|2022-05-20 15:21:40|13206.3|13194.3|13205.8|13193.8|13206.3|13194.3|13205.8|13193.8|12
1653060110000|2022-05-20 15:21:50|13206.3|13194.3|13206.3|13194.3|13206.3|13194.3|13206.3|13194.3|0
1653060130000|2022-05-20 15:22:10|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|13205.5|13193.5|10
1653060150000|2022-05-20 15:22:30|13203|13191|13203|13191|13203|13191|13203|13191|4
1653060170000|2022-05-20 15:22:50|13204.6|13192.6|13211.3|13199.3|13211.3|13199.3|13204.6|13192.6|28
1653060180000|2022-05-20 15:23:00|13210.8|13198.8|13209.6|13197.6|13210.8|13198.8|13209.6|13197.6|0
1653060200000|2022-05-20 15:23:20|13210.8|13198.8|13210.8|13198.8|13210.8|13198.8|13210.8|13198.8|1
1653060220000|2022-05-20 15:23:40|||||||||1
1653060230000|2022-05-20 15:23:50|||||||||1
1653060240000|2022-05-20 15:24:00|13211.3|13199.3|13210.8|13198.8|13211.3|13199.3|13210.8|13198.8|0
1653060250000|2022-05-20 15:24:10|13208.8|13196.8|13209.6|13197.6|13209.6|13197.6|13208.8|13196.8|1
1653060260000|2022-05-20 15:24:20|||||||||1
1653060270000|2022-05-20 15:24:30|||||||||12
1653060280000|2022-05-20 15:24:40|13209.2|13197.2|13209.2|13197.2|13209.2|13197.2|13209.2|13197.2|2
1653060290000|2022-05-20 15:24:50|13208.9|13196.9|13207.3|13195.3|13208.9|13196.9|13206.9|13194.9|5
1653060300000|2022-05-20 15:25:00|13205.2|13193.2|13205.6|13193.6|13205.6|13193.6|13204.4|13192.4|5
1653060310000|2022-05-20 15:25:10|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|1
1653060320000|2022-05-20 15:25:20|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|2
1653060330000|2022-05-20 15:25:30|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|0
1653060350000|2022-05-20 15:25:50|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|2
1653060360000|2022-05-20 15:26:00|13206.4|13194.4|13206.4|13194.4|13207.2|13195.2|13206.4|13194.4|0
1653060370000|2022-05-20 15:26:10|13207.2|13195.2|13210.5|13198.5|13210.5|13198.5|13207.2|13195.2|10
1653060380000|2022-05-20 15:26:20|||||||||1
1653060400000|2022-05-20 15:26:40|13209.6|13197.6|13208|13196|13209.6|13197.6|13207.2|13195.2|1
1653060410000|2022-05-20 15:26:50|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|13207.2|13195.2|2
1653060420000|2022-05-20 15:27:00|13208|13196|13207.2|13195.2|13208|13196|13207.2|13195.2|0
1653060430000|2022-05-20 15:27:10|13208|13196|13208|13196|13208|13196|13208|13196|0
1653060440000|2022-05-20 15:27:20|13209.2|13197.2|13208|13196|13209.2|13197.2|13208|13196|1
1653060470000|2022-05-20 15:27:50|||||||||1
1653060480000|2022-05-20 15:28:00|13209.7|13197.7|13210.5|13198.5|13210.5|13198.5|13209.7|13197.7|1
1653060490000|2022-05-20 15:28:10|||||||||1
1653060500000|2022-05-20 15:28:20|13208|13196|13208|13196|13208|13196|13208|13196|3
1653060530000|2022-05-20 15:28:50|||||||||2
1653060540000|2022-05-20 15:29:00|13208.8|13196.8|13208.8|13196.8|13209.2|13197.2|13208.8|13196.8|1
1653060550000|2022-05-20 15:29:10|13208|13196|13208|13196|13208|13196|13208|13196|1
1653060560000|2022-05-20 15:29:20|||||||||1
1653060570000|2022-05-20 15:29:30|||||||||1
1653060590000|2022-05-20 15:29:50|13206.7|13194.7|13206.7|13194.7|13206.7|13194.7|13206.7|13194.7|3
1653060600000|2022-05-20 15:30:00|13205.9|13193.9|13207.2|13195.2|13208|13196|13205.9|13193.9|3
1653060620000|2022-05-20 15:30:20|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|13205.6|13193.6|13
1653060630000|2022-05-20 15:30:30|13203.9|13191.9|13203.9|13191.9|13203.9|13191.9|13203.9|13191.9|0
1653060640000|2022-05-20 15:30:40|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|1
1653060650000|2022-05-20 15:30:50|13207.3|13195.3|13206.1|13194.1|13208.1|13196.1|13206.1|13194.1|1
1653060660000|2022-05-20 15:31:00|13205.3|13193.3|13204.8|13192.8|13205.3|13193.3|13204.8|13192.8|0
1653060670000|2022-05-20 15:31:10|13205.7|13193.7|13204.8|13192.8|13205.7|13193.7|13204.8|13192.8|0
1653060680000|2022-05-20 15:31:20|||||||||1
1653060690000|2022-05-20 15:31:30|13204.4|13192.4|13205.6|13193.6|13206.1|13194.1|13204.4|13192.4|5
1653060700000|2022-05-20 15:31:40|13204.8|13192.8|13203.1|13191.1|13204.8|13192.8|13203.1|13191.1|2
1653060710000|2022-05-20 15:31:50|13204.4|13192.4|13203.1|13191.1|13204.4|13192.4|13203.1|13191.1|1
1653060720000|2022-05-20 15:32:00|13203.6|13191.6|13203.1|13191.1|13204.4|13192.4|13203.1|13191.1|0
1653060730000|2022-05-20 15:32:10|13198.1|13186.1|13191.3|13179.3|13198.1|13186.1|13191.3|13179.3|4
1653060740000|2022-05-20 15:32:20|13191.7|13179.7|13192.5|13180.5|13193.3|13181.3|13191.3|13179.3|8
1653060750000|2022-05-20 15:32:30|13193.3|13181.3|13193.3|13181.3|13193.3|13181.3|13192.1|13180.1|1
1653060760000|2022-05-20 15:32:40|13192.9|13180.9|13193.3|13181.3|13193.3|13181.3|13192.1|13180.1|4
1653060770000|2022-05-20 15:32:50|13191.3|13179.3|13192.9|13180.9|13192.9|13180.9|13191.3|13179.3|1
1653060780000|2022-05-20 15:33:00|13192.4|13180.4|13192.4|13180.4|13192.4|13180.4|13192.4|13180.4|0
1653060790000|2022-05-20 15:33:10|13191.6|13179.6|13191.6|13179.6|13191.6|13179.6|13191.6|13179.6|0
1653060800000|2022-05-20 15:33:20|13192.1|13180.1|13191.6|13179.6|13192.1|13180.1|13191.6|13179.6|1
1653060810000|2022-05-20 15:33:30|13191.2|13179.2|13191.2|13179.2|13191.6|13179.6|13191.2|13179.2|0
1653060830000|2022-05-20 15:33:50|||||||||1
1653060850000|2022-05-20 15:34:10|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|1
1653060860000|2022-05-20 15:34:20|||||||||1
1653060880000|2022-05-20 15:34:40|13189.9|13177.9|13189.9|13177.9|13189.9|13177.9|13189.9|13177.9|4
1653060890000|2022-05-20 15:34:50|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|5
1653060900000|2022-05-20 15:35:00|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|13187.7|13175.7|14
1653060910000|2022-05-20 15:35:10|13181.2|13169.2|13180.2|13168.2|13182|13170|13180.2|13168.2|17
1653060920000|2022-05-20 15:35:20|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|2
1653060930000|2022-05-20 15:35:30|13179|13167|13179.5|13167.5|13179.5|13167.5|13179|13167|0
1653060940000|2022-05-20 15:35:40|13178.2|13166.2|13177.4|13165.4|13178.7|13166.7|13176.2|13164.2|8
1653060950000|2022-05-20 15:35:50|13178.7|13166.7|13177.9|13165.9|13178.7|13166.7|13177|13165|2
1653060960000|2022-05-20 15:36:00|13178.7|13166.7|13182|13170|13182|13170|13177.9|13165.9|2
1653060970000|2022-05-20 15:36:10|13181.5|13169.5|13179.5|13167.5|13181.5|13169.5|13179.5|13167.5|2
1653060980000|2022-05-20 15:36:20|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|13177.7|13165.7|1
1653060990000|2022-05-20 15:36:30|13175.2|13163.2|13169.3|13157.3|13175.2|13163.2|13169.3|13157.3|11
1653061000000|2022-05-20 15:36:40|13168.1|13156.1|13168.1|13156.1|13168.1|13156.1|13168.1|13156.1|8
1653061010000|2022-05-20 15:36:50|13167.3|13155.3|13168.5|13156.5|13169.3|13157.3|13166.8|13154.8|2
1653061020000|2022-05-20 15:37:00|13168.1|13156.1|13165.6|13153.6|13168.1|13156.1|13164.3|13152.3|13
1653061030000|2022-05-20 15:37:10|13164|13152|13163.5|13151.5|13164|13152|13163.1|13151.1|1
1653061040000|2022-05-20 15:37:20|13163.1|13151.1|13163.5|13151.5|13164.3|13152.3|13163.1|13151.1|2
1653061050000|2022-05-20 15:37:30|13167.6|13155.6|13167.6|13155.6|13167.6|13155.6|13167.6|13155.6|2
1653061060000|2022-05-20 15:37:40|13168.1|13156.1|13171.8|13159.8|13172.3|13160.3|13165.6|13153.6|0
1653061070000|2022-05-20 15:37:50|13172.3|13160.3|13171|13159|13172.3|13160.3|13171|13159|2
1653061080000|2022-05-20 15:38:00|13173.5|13161.5|13166.8|13154.8|13173.5|13161.5|13166.8|13154.8|0
1653061090000|2022-05-20 15:38:10|13166.4|13154.4|13166.4|13154.4|13166.4|13154.4|13165.6|13153.6|5
1653061100000|2022-05-20 15:38:20|13165.6|13153.6|13165.1|13153.1|13165.9|13153.9|13164.7|13152.7|1
1653061110000|2022-05-20 15:38:30|13165.9|13153.9|13167.6|13155.6|13167.6|13155.6|13165.1|13153.1|1
1653061120000|2022-05-20 15:38:40|13167.2|13155.2|13165.1|13153.1|13167.2|13155.2|13165.1|13153.1|0
1653061130000|2022-05-20 15:38:50|13164.7|13152.7|13164.7|13152.7|13165.1|13153.1|13163.9|13151.9|1
1653061140000|2022-05-20 15:39:00|13165.1|13153.1|13165.9|13153.9|13165.9|13153.9|13165.1|13153.1|3
1653061150000|2022-05-20 15:39:10|13165.5|13153.5|13165.5|13153.5|13165.9|13153.9|13165.5|13153.5|8
1653061160000|2022-05-20 15:39:20|13164.7|13152.7|13162.2|13150.2|13164.7|13152.7|13162.2|13150.2|3
1653061170000|2022-05-20 15:39:30|13163|13151|13167.5|13155.5|13167.5|13155.5|13161.7|13149.7|3
1653061180000|2022-05-20 15:39:40|13170|13158|13170|13158|13170|13158|13167.5|13155.5|5
1653061190000|2022-05-20 15:39:50|13171.3|13159.3|13172.2|13160.2|13173.4|13161.4|13170.5|13158.5|26
1653061210000|2022-05-20 15:40:10|13171.4|13159.4|13172.2|13160.2|13172.2|13160.2|13171.4|13159.4|0
1653061220000|2022-05-20 15:40:20|||||||||1
1653061230000|2022-05-20 15:40:30|13170.9|13158.9|13172.6|13160.6|13173.4|13161.4|13170.9|13158.9|0
1653061240000|2022-05-20 15:40:40|13173.4|13161.4|13173.4|13161.4|13173.4|13161.4|13172.6|13160.6|0
1653061250000|2022-05-20 15:40:50|13172.6|13160.6|13173.4|13161.4|13173.4|13161.4|13172.6|13160.6|1
1653061260000|2022-05-20 15:41:00|13172.6|13160.6|13170|13158|13172.6|13160.6|13170|13158|5
1653061270000|2022-05-20 15:41:10|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|1
1653061280000|2022-05-20 15:41:20|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|13168.8|13156.8|3
1653061290000|2022-05-20 15:41:30|13169.2|13157.2|13169.2|13157.2|13170|13158|13168.8|13156.8|11
1653061300000|2022-05-20 15:41:40|13171.3|13159.3|13170.5|13158.5|13171.3|13159.3|13170.5|13158.5|1
1653061310000|2022-05-20 15:41:50|13170|13158|13171.7|13159.7|13171.7|13159.7|13169.2|13157.2|4
1653061320000|2022-05-20 15:42:00|13172.5|13160.5|13174.5|13162.5|13174.5|13162.5|13171.7|13159.7|11
1653061330000|2022-05-20 15:42:10|13173.8|13161.8|13173.3|13161.3|13174.5|13162.5|13173.3|13161.3|0
1653061340000|2022-05-20 15:42:20|13172.8|13160.8|13172.8|13160.8|13173.3|13161.3|13172|13160|3
1653061350000|2022-05-20 15:42:30|13173.3|13161.3|13173.3|13161.3|13173.3|13161.3|13173.3|13161.3|0
1653061360000|2022-05-20 15:42:40|13172.8|13160.8|13173.3|13161.3|13173.3|13161.3|13172.8|13160.8|2
1653061370000|2022-05-20 15:42:50|||||||||2
1653061380000|2022-05-20 15:43:00|13174.4|13162.4|13174.1|13162.1|13174.4|13162.4|13173.6|13161.6|15
1653061390000|2022-05-20 15:43:10|13174.9|13162.9|13174.4|13162.4|13174.9|13162.9|13173.6|13161.6|0
1653061400000|2022-05-20 15:43:20|13174.1|13162.1|13174.1|13162.1|13174.9|13162.9|13173.2|13161.2|1
1653061410000|2022-05-20 15:43:30|13173.6|13161.6|13173.6|13161.6|13173.6|13161.6|13173.2|13161.2|1
1653061420000|2022-05-20 15:43:40|13171.6|13159.6|13171.6|13159.6|13171.6|13159.6|13171.6|13159.6|4
1653061430000|2022-05-20 15:43:50|13172.4|13160.4|13171.6|13159.6|13172.4|13160.4|13171.6|13159.6|3
1653061440000|2022-05-20 15:44:00|13172.4|13160.4|13171.6|13159.6|13172.4|13160.4|13171.6|13159.6|0
1653061460000|2022-05-20 15:44:20|13172.4|13160.4|13170.7|13158.7|13172.4|13160.4|13170.7|13158.7|3
1653061470000|2022-05-20 15:44:30|13171.5|13159.5|13170.2|13158.2|13171.5|13159.5|13170.2|13158.2|1
1653061480000|2022-05-20 15:44:40|13171|13159|13174|13162|13174|13162|13171|13159|2
1653061490000|2022-05-20 15:44:50|13173.5|13161.5|13173.5|13161.5|13174.8|13162.8|13173|13161|8
1653061500000|2022-05-20 15:45:00|13174|13162|13171|13159|13174|13162|13171|13159|3
1653061510000|2022-05-20 15:45:10|13171.5|13159.5|13176.5|13164.5|13176.5|13164.5|13171.5|13159.5|0
1653061520000|2022-05-20 15:45:20|13177.7|13165.7|13179.4|13167.4|13181|13169|13177.7|13165.7|6
1653061530000|2022-05-20 15:45:30|13181.5|13169.5|13182.4|13170.4|13183.6|13171.6|13181.5|13169.5|10
1653061540000|2022-05-20 15:45:40|||||||||6
1653061550000|2022-05-20 15:45:50|13180.8|13168.8|13179.1|13167.1|13181.9|13169.9|13179.1|13167.1|2
1653061560000|2022-05-20 15:46:00|13178.3|13166.3|13179.4|13167.4|13179.4|13167.4|13177.4|13165.4|3
1653061570000|2022-05-20 15:46:10|13179.9|13167.9|13179.9|13167.9|13179.9|13167.9|13179.1|13167.1|0
1653061580000|2022-05-20 15:46:20|13179.1|13167.1|13174.1|13162.1|13179.9|13167.9|13174.1|13162.1|3
1653061590000|2022-05-20 15:46:30|13174.9|13162.9|13173.6|13161.6|13174.9|13162.9|13172.4|13160.4|0
1653061600000|2022-05-20 15:46:40|13172.8|13160.8|13174.9|13162.9|13174.9|13162.9|13172.8|13160.8|0
1653061610000|2022-05-20 15:46:50|||||||||3
1653061620000|2022-05-20 15:47:00|13174.1|13162.1|13177.8|13165.8|13180|13168|13174.1|13162.1|20
1653061630000|2022-05-20 15:47:10|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|13177.8|13165.8|9
1653061640000|2022-05-20 15:47:20|13177.8|13165.8|13177.4|13165.4|13177.8|13165.8|13176.6|13164.6|1
1653061650000|2022-05-20 15:47:30|13178.2|13166.2|13179.1|13167.1|13179.1|13167.1|13178.2|13166.2|1
1653061660000|2022-05-20 15:47:40|13177.8|13165.8|13175.8|13163.8|13177.8|13165.8|13175.8|13163.8|0
1653061670000|2022-05-20 15:47:50|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|2
1653061700000|2022-05-20 15:48:20|13175.8|13163.8|13174.1|13162.1|13175.8|13163.8|13174.1|13162.1|1
1653061710000|2022-05-20 15:48:30|13174.9|13162.9|13175.8|13163.8|13175.8|13163.8|13174.9|13162.9|0
1653061720000|2022-05-20 15:48:40|13175.3|13163.3|13175.3|13163.3|13175.3|13163.3|13175.3|13163.3|0
1653061730000|2022-05-20 15:48:50|13175.8|13163.8|13176.6|13164.6|13176.6|13164.6|13175.8|13163.8|1
1653061740000|2022-05-20 15:49:00|13176.1|13164.1|13174.9|13162.9|13176.1|13164.1|13174.9|13162.9|2
1653061760000|2022-05-20 15:49:20|13173.2|13161.2|13171.6|13159.6|13173.2|13161.2|13171.6|13159.6|6
1653061770000|2022-05-20 15:49:30|13170.8|13158.8|13176.9|13164.9|13176.9|13164.9|13170.8|13158.8|1
1653061790000|2022-05-20 15:49:50|13176.1|13164.1|13176.9|13164.9|13178.2|13166.2|13176.1|13164.1|15
1653061800000|2022-05-20 15:50:00|13176.1|13164.1|13171.9|13159.9|13176.1|13164.1|13171.9|13159.9|5
1653061810000|2022-05-20 15:50:10|13173.2|13161.2|13173.2|13161.2|13174|13162|13171.9|13159.9|4
1653061820000|2022-05-20 15:50:20|13174|13162|13174|13162|13174|13162|13174|13162|2
1653061830000|2022-05-20 15:50:30|13173.2|13161.2|13173.2|13161.2|13173.2|13161.2|13173.2|13161.2|0
1653061840000|2022-05-20 15:50:40|13172.7|13160.7|13171.5|13159.5|13172.7|13160.7|13171.5|13159.5|1
1653061850000|2022-05-20 15:50:50|13169.8|13157.8|13169|13157|13169.8|13157.8|13161.3|13149.3|12
1653061860000|2022-05-20 15:51:00|13169.8|13157.8|13171.5|13159.5|13171.5|13159.5|13169|13157|0
1653061870000|2022-05-20 15:51:10|13171|13159|13172.3|13160.3|13172.3|13160.3|13171|13159|3
1653061880000|2022-05-20 15:51:20|13174|13162|13174|13162|13174|13162|13174|13162|5
1653061910000|2022-05-20 15:51:50|13174.8|13162.8|13178|13166|13178|13166|13174.8|13162.8|11
1653061920000|2022-05-20 15:52:00|13177.3|13165.3|13180.1|13168.1|13180.5|13168.5|13177.3|13165.3|3
1653061930000|2022-05-20 15:52:10|13180.5|13168.5|13183|13171|13183|13171|13180.5|13168.5|1
1653061940000|2022-05-20 15:52:20|13182.3|13170.3|13183|13171|13183.8|13171.8|13181.8|13169.8|8
1653061950000|2022-05-20 15:52:30|13183.8|13171.8|13183|13171|13183.8|13171.8|13181.3|13169.3|4
1653061960000|2022-05-20 15:52:40|13186|13174|13186|13174|13186|13174|13186|13174|4
1653061970000|2022-05-20 15:52:50|13185.2|13173.2|13185.1|13173.1|13186.8|13174.8|13185.1|13173.1|36
1653061980000|2022-05-20 15:53:00|||||||||2
1653061990000|2022-05-20 15:53:10|13185.9|13173.9|13187.1|13175.1|13187.1|13175.1|13185.1|13173.1|2
1653062000000|2022-05-20 15:53:20|13187.9|13175.9|13187.6|13175.6|13188.4|13176.4|13187.1|13175.1|4
1653062020000|2022-05-20 15:53:40|13189.2|13177.2|13189.6|13177.6|13189.6|13177.6|13188.4|13176.4|5
1653062030000|2022-05-20 15:53:50|||||||||1
1653062040000|2022-05-20 15:54:00|13189.2|13177.2|13189.2|13177.2|13189.2|13177.2|13188.7|13176.7|1
1653062050000|2022-05-20 15:54:10|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|13187.9|13175.9|0
1653062060000|2022-05-20 15:54:20|||||||||1
1653062070000|2022-05-20 15:54:30|13185.4|13173.4|13185.4|13173.4|13185.4|13173.4|13185.4|13173.4|3
1653062080000|2022-05-20 15:54:40|13184.6|13172.6|13181.7|13169.7|13184.6|13172.6|13181.7|13169.7|1
1653062090000|2022-05-20 15:54:50|13181.2|13169.2|13180.4|13168.4|13181.2|13169.2|13180.4|13168.4|1
1653062100000|2022-05-20 15:55:00|13181.2|13169.2|13179.2|13167.2|13181.2|13169.2|13179.2|13167.2|0
1653062110000|2022-05-20 15:55:10|13178.7|13166.7|13178.7|13166.7|13178.7|13166.7|13178.7|13166.7|0
1653062120000|2022-05-20 15:55:20|13179.2|13167.2|13180|13168|13180|13168|13179.2|13167.2|2
1653062130000|2022-05-20 15:55:30|13179.2|13167.2|13179.2|13167.2|13179.2|13167.2|13179.2|13167.2|6
1653062140000|2022-05-20 15:55:40|13180|13168|13179.2|13167.2|13180|13168|13179.2|13167.2|0
1653062150000|2022-05-20 15:55:50|13178.7|13166.7|13174.6|13162.6|13178.7|13166.7|13174.6|13162.6|3
1653062160000|2022-05-20 15:56:00|13176.3|13164.3|13175.1|13163.1|13176.3|13164.3|13175.1|13163.1|0
1653062170000|2022-05-20 15:56:10|13176.3|13164.3|13175.1|13163.1|13176.3|13164.3|13175.1|13163.1|2
1653062180000|2022-05-20 15:56:20|13175.5|13163.5|13179.3|13167.3|13179.3|13167.3|13175.5|13163.5|2
1653062190000|2022-05-20 15:56:30|13178.8|13166.8|13176.8|13164.8|13178.8|13166.8|13175.5|13163.5|1
1653062200000|2022-05-20 15:56:40|13177.6|13165.6|13176.3|13164.3|13177.6|13165.6|13176.3|13164.3|1
1653062210000|2022-05-20 15:56:50|||||||||1
1653062230000|2022-05-20 15:57:10|13175.1|13163.1|13173|13161|13175.1|13163.1|13173|13161|2
1653062240000|2022-05-20 15:57:20|13172.3|13160.3|13173.8|13161.8|13173.8|13161.8|13172.3|13160.3|2
1653062250000|2022-05-20 15:57:30|13174.6|13162.6|13173.8|13161.8|13174.6|13162.6|13173.8|13161.8|0
1653062260000|2022-05-20 15:57:40|13173.4|13161.4|13172.1|13160.1|13173.4|13161.4|13172.1|13160.1|0
1653062270000|2022-05-20 15:57:50|13172.9|13160.9|13172.1|13160.1|13172.9|13160.9|13172.1|13160.1|2
1653062280000|2022-05-20 15:58:00|13170.9|13158.9|13171.7|13159.7|13171.7|13159.7|13170.4|13158.4|1
1653062290000|2022-05-20 15:58:10|13171.2|13159.2|13172.1|13160.1|13172.9|13160.9|13171.2|13159.2|4
1653062300000|2022-05-20 15:58:20|13171.7|13159.7|13170.9|13158.9|13171.7|13159.7|13170.9|13158.9|0
1653062310000|2022-05-20 15:58:30|13171.7|13159.7|13161.7|13149.7|13171.7|13159.7|13160.4|13148.4|10
1653062320000|2022-05-20 15:58:40|13162.5|13150.5|13162.5|13150.5|13163.7|13151.7|13161.7|13149.7|0
1653062330000|2022-05-20 15:58:50|13161.7|13149.7|13162.5|13150.5|13162.5|13150.5|13161.7|13149.7|1
1653062340000|2022-05-20 15:59:00|13162|13150|13163.3|13151.3|13163.7|13151.7|13160.4|13148.4|3
1653062350000|2022-05-20 15:59:10|13163.7|13151.7|13161.7|13149.7|13163.7|13151.7|13161.7|13149.7|0
1653062360000|2022-05-20 15:59:20|13162.5|13150.5|13163.7|13151.7|13163.7|13151.7|13161.2|13149.2|1
1653062370000|2022-05-20 15:59:30|13162.9|13150.9|13162.5|13150.5|13163.7|13151.7|13162.5|13150.5|1
1653062380000|2022-05-20 15:59:40|13162.9|13150.9|13162.5|13150.5|13162.9|13150.9|13162.5|13150.5|0
1653062390000|2022-05-20 15:59:50|13162|13150|13161.2|13149.2|13162|13150|13161.2|13149.2|3
1653062400000|2022-05-20 16:00:00|13161.7|13149.7|13162.1|13150.1|13162.9|13150.9|13161.2|13149.2|21
1653062410000|2022-05-20 16:00:10|13161.7|13149.7|13161.2|13149.2|13161.7|13149.7|13160.4|13148.4|4
1653062420000|2022-05-20 16:00:20|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|0
1653062430000|2022-05-20 16:00:30|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|0
1653062440000|2022-05-20 16:00:40|13160.9|13148.9|13167.1|13155.1|13167.1|13155.1|13160.4|13148.4|2
1653062450000|2022-05-20 16:00:50|13166.3|13154.3|13163.8|13151.8|13166.3|13154.3|13163|13151|29
1653062460000|2022-05-20 16:01:00|13163.4|13151.4|13162.1|13150.1|13163.4|13151.4|13160.9|13148.9|2
1653062470000|2022-05-20 16:01:10|13161.7|13149.7|13161.3|13149.3|13161.7|13149.7|13161.3|13149.3|10
1653062480000|2022-05-20 16:01:20|13162.1|13150.1|13162.1|13150.1|13162.1|13150.1|13162.1|13150.1|1
1653062490000|2022-05-20 16:01:30|13162.6|13150.6|13161.3|13149.3|13162.6|13150.6|13161.3|13149.3|5
1653062510000|2022-05-20 16:01:50|13159.6|13147.6|13160.1|13148.1|13160.5|13148.5|13159.6|13147.6|10
1653062520000|2022-05-20 16:02:00|13159.6|13147.6|13159.6|13147.6|13159.6|13147.6|13159.6|13147.6|0
1653062530000|2022-05-20 16:02:10|13161.2|13149.2|13158.8|13146.8|13162.1|13150.1|13158.8|13146.8|1
1653062560000|2022-05-20 16:02:40|13158|13146|13151.2|13139.2|13158|13146|13148.3|13136.3|9
1653062570000|2022-05-20 16:02:50|13150.8|13138.8|13154.6|13142.6|13154.6|13142.6|13150|13138|2
1653062580000|2022-05-20 16:03:00|13155.5|13143.5|13153.8|13141.8|13155.5|13143.5|13153.8|13141.8|2
1653062590000|2022-05-20 16:03:10|13155.9|13143.9|13153|13141|13155.9|13143.9|13153|13141|2
1653062600000|2022-05-20 16:03:20|13153.8|13141.8|13153.8|13141.8|13153.8|13141.8|13153.8|13141.8|0
1653062610000|2022-05-20 16:03:30|13154.6|13142.6|13154.3|13142.3|13154.6|13142.6|13153|13141|0
1653062620000|2022-05-20 16:03:40|13154.8|13142.8|13158|13146|13158|13146|13154.8|13142.8|4
1653062630000|2022-05-20 16:03:50|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|0
1653062640000|2022-05-20 16:04:00|13156.5|13144.5|13157.3|13145.3|13157.3|13145.3|13155.7|13143.7|4
1653062660000|2022-05-20 16:04:20|13156.5|13144.5|13155.7|13143.7|13156.5|13144.5|13155.7|13143.7|13
1653062670000|2022-05-20 16:04:30|13154.8|13142.8|13156.5|13144.5|13156.5|13144.5|13154|13142|9
1653062680000|2022-05-20 16:04:40|13155.7|13143.7|13154.4|13142.4|13155.7|13143.7|13154.4|13142.4|3
1653062690000|2022-05-20 16:04:50|13154|13142|13155.7|13143.7|13156.9|13144.9|13152.4|13140.4|5
1653062700000|2022-05-20 16:05:00|13154.9|13142.9|13154.9|13142.9|13156.5|13144.5|13154|13142|1
1653062710000|2022-05-20 16:05:10|13155.7|13143.7|13154|13142|13155.7|13143.7|13154|13142|0
1653062720000|2022-05-20 16:05:20|13153.6|13141.6|13154.9|13142.9|13154.9|13142.9|13152.4|13140.4|8
1653062730000|2022-05-20 16:05:30|13155.3|13143.3|13155.3|13143.3|13155.8|13143.8|13154.9|13142.9|5
1653062740000|2022-05-20 16:05:40|13158.3|13146.3|13158.3|13146.3|13159.1|13147.1|13158.3|13146.3|1
1653062750000|2022-05-20 16:05:50|13160|13148|13160.8|13148.8|13160.8|13148.8|13160|13148|0
1653062760000|2022-05-20 16:06:00|13160|13148|13159.1|13147.1|13160|13148|13159.1|13147.1|0
1653062770000|2022-05-20 16:06:10|13159.5|13147.5|13159.1|13147.1|13160.3|13148.3|13159.1|13147.1|6
1653062780000|2022-05-20 16:06:20|13160.8|13148.8|13160.3|13148.3|13161.3|13149.3|13160.3|13148.3|0
1653062790000|2022-05-20 16:06:30|13159.5|13147.5|13160|13148|13161.6|13149.6|13159.1|13147.1|2
1653062800000|2022-05-20 16:06:40|13159.5|13147.5|13164.4|13152.4|13164.4|13152.4|13159.1|13147.1|21
1653062810000|2022-05-20 16:06:50|13164.9|13152.9|13169|13157|13169|13157|13164.4|13152.4|10
1653062820000|2022-05-20 16:07:00|13168.5|13156.5|13167.7|13155.7|13168.5|13156.5|13167.7|13155.7|0
1653062830000|2022-05-20 16:07:10|13171.8|13159.8|13171.8|13159.8|13171.8|13159.8|13171.8|13159.8|10
1653062840000|2022-05-20 16:07:20|13171|13159|13168.5|13156.5|13171|13159|13168.5|13156.5|1
1653062850000|2022-05-20 16:07:30|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|13169.3|13157.3|6
1653062860000|2022-05-20 16:07:40|13168.5|13156.5|13170.5|13158.5|13170.5|13158.5|13168.5|13156.5|10
1653062870000|2022-05-20 16:07:50|13169.3|13157.3|13168|13156|13169.3|13157.3|13168|13156|0
1653062880000|2022-05-20 16:08:00|13167.6|13155.6|13166|13154|13167.6|13155.6|13166|13154|0
1653062890000|2022-05-20 16:08:10|13164.3|13152.3|13167.3|13155.3|13167.3|13155.3|13163.5|13151.5|11
1653062900000|2022-05-20 16:08:20|13166.8|13154.8|13171.7|13159.7|13172.1|13160.1|13165.5|13153.5|14
1653062910000|2022-05-20 16:08:30|13170.9|13158.9|13172.9|13160.9|13172.9|13160.9|13169.6|13157.6|14
1653062920000|2022-05-20 16:08:40|13175.4|13163.4|13175.4|13163.4|13175.4|13163.4|13175.4|13163.4|11
1653062930000|2022-05-20 16:08:50|13176.3|13164.3|13177.1|13165.1|13177.1|13165.1|13176.3|13164.3|0
1653062940000|2022-05-20 16:09:00|13176.7|13164.7|13174.6|13162.6|13176.7|13164.7|13174.6|13162.6|2
1653062950000|2022-05-20 16:09:10|13173.4|13161.4|13173.4|13161.4|13173.4|13161.4|13173.4|13161.4|0
1653062960000|2022-05-20 16:09:20|13172.1|13160.1|13167.1|13155.1|13172.1|13160.1|13166.7|13154.7|3
1653062970000|2022-05-20 16:09:30|13166.7|13154.7|13166.7|13154.7|13167.1|13155.1|13165.4|13153.4|2
1653062980000|2022-05-20 16:09:40|13165.9|13153.9|13163.8|13151.8|13165.9|13153.9|13162.6|13150.6|2
1653062990000|2022-05-20 16:09:50|13163.4|13151.4|13158.4|13146.4|13163.4|13151.4|13157.6|13145.6|1
1653063000000|2022-05-20 16:10:00|13157.6|13145.6|13156.3|13144.3|13158.8|13146.8|13156.3|13144.3|1
1653063010000|2022-05-20 16:10:10|13155.5|13143.5|13151.7|13139.7|13156.3|13144.3|13151.7|13139.7|2
1653063020000|2022-05-20 16:10:20|13151.2|13139.2|13151.7|13139.7|13152.1|13140.1|13151.2|13139.2|4
1653063030000|2022-05-20 16:10:30|13152.6|13140.6|13152.5|13140.5|13154.2|13142.2|13151.7|13139.7|12
1653063040000|2022-05-20 16:10:40|13152.9|13140.9|13152.9|13140.9|13152.9|13140.9|13151.7|13139.7|6
1653063050000|2022-05-20 16:10:50|13152.1|13140.1|13151.7|13139.7|13152.9|13140.9|13150.4|13138.4|0
1653063060000|2022-05-20 16:11:00|13150.9|13138.9|13150.4|13138.4|13152.9|13140.9|13150.4|13138.4|4
1653063070000|2022-05-20 16:11:10|13147.9|13135.9|13150.4|13138.4|13150.4|13138.4|13147.9|13135.9|15
1653063080000|2022-05-20 16:11:20|13149.6|13137.6|13150|13138|13150.4|13138.4|13147.9|13135.9|2
1653063090000|2022-05-20 16:11:30|13150.4|13138.4|13150.4|13138.4|13151.2|13139.2|13149.2|13137.2|2
1653063100000|2022-05-20 16:11:40|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|1
1653063110000|2022-05-20 16:11:50|13147.9|13135.9|13148.3|13136.3|13150.4|13138.4|13147.9|13135.9|2
1653063120000|2022-05-20 16:12:00|13148.7|13136.7|13148.7|13136.7|13148.7|13136.7|13147.5|13135.5|0
1653063130000|2022-05-20 16:12:10|13152.9|13140.9|13152.1|13140.1|13152.9|13140.9|13152.1|13140.1|0
1653063140000|2022-05-20 16:12:20|13152.9|13140.9|13158.7|13146.7|13158.7|13146.7|13152.1|13140.1|2
1653063150000|2022-05-20 16:12:30|13159.2|13147.2|13162.1|13150.1|13162.1|13150.1|13157|13145|2
1653063160000|2022-05-20 16:12:40|13159.6|13147.6|13164.6|13152.6|13165.1|13153.1|13159.6|13147.6|2
1653063170000|2022-05-20 16:12:50|13165.1|13153.1|13163|13151|13165.9|13153.9|13163|13151|0
1653063180000|2022-05-20 16:13:00|13160.9|13148.9|13159.6|13147.6|13160.9|13148.9|13158.8|13146.8|0
1653063190000|2022-05-20 16:13:10|13158.8|13146.8|13160.1|13148.1|13160.1|13148.1|13158.8|13146.8|0
1653063200000|2022-05-20 16:13:20|13159.3|13147.3|13158|13146|13159.3|13147.3|13158|13146|0
1653063210000|2022-05-20 16:13:30|13155.5|13143.5|13164.6|13152.6|13164.6|13152.6|13155.5|13143.5|8
1653063220000|2022-05-20 16:13:40|13167.1|13155.1|13165.5|13153.5|13169.6|13157.6|13165.5|13153.5|2
1653063230000|2022-05-20 16:13:50|13166.3|13154.3|13165.5|13153.5|13166.3|13154.3|13165.5|13153.5|0
1653063240000|2022-05-20 16:14:00|13166.3|13154.3|13168|13156|13171.6|13156|13166.3|13151.6|0
1653063250000|2022-05-20 16:14:10|||||||||1
1653063270000|2022-05-20 16:14:30|13170.5|13158.5|13169.8|13157.8|13170.5|13158.5|13169.8|13157.8|8
1653063290000|2022-05-20 16:14:50|13169|13157|13167.7|13155.7|13169.8|13157.8|13167.7|13155.7|0
1653063300000|2022-05-20 16:15:00|||||||||1
1653063310000|2022-05-20 16:15:10|13168.5|13156.5|13168.5|13156.5|13170.5|13158.5|13168.5|13156.5|0
1653063320000|2022-05-20 16:15:20|13168|13156|13168|13156|13168|13156|13168|13156|0
1653063330000|2022-05-20 16:15:30|13166.8|13154.8|13170.5|13158.5|13170.5|13158.5|13166.8|13154.8|0
1653063340000|2022-05-20 16:15:40|13171.3|13159.3|13173|13161|13173|13161|13171.3|13159.3|0
1653063350000|2022-05-20 16:15:50|13175.5|13163.5|13174.3|13162.3|13175.5|13163.5|13173.4|13161.4|1
1653063360000|2022-05-20 16:16:00|13173|13161|13175.5|13163.5|13175.5|13163.5|13173|13161|0
1653063380000|2022-05-20 16:16:20|13174.3|13162.3|13173.5|13161.5|13174.3|13162.3|13173.5|13161.5|1
1653063390000|2022-05-20 16:16:30|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|13172.3|13160.3|2
1653063400000|2022-05-20 16:16:40|13171.8|13159.8|13171.3|13159.3|13171.8|13159.8|13171.3|13159.3|0
1653063410000|2022-05-20 16:16:50|13169.8|13157.8|13169|13157|13169.8|13157.8|13169|13157|12
1653063420000|2022-05-20 16:17:00|13171.5|13159.5|13174|13162|13174|13162|13171.5|13159.5|1
1653063430000|2022-05-20 16:17:10|13173.2|13161.2|13171.9|13159.9|13173.2|13161.2|13171.9|13159.9|0
1653063440000|2022-05-20 16:17:20|13171.5|13159.5|13169.8|13157.8|13171.5|13159.5|13169.8|13157.8|0
1653063450000|2022-05-20 16:17:30|13171.5|13159.5|13171.5|13159.5|13171.5|13159.5|13171.5|13159.5|0
1653063470000|2022-05-20 16:17:50|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|13169.8|13157.8|0
1653063490000|2022-05-20 16:18:10|13169|13157|13169|13157|13169|13157|13169|13157|1
1653063520000|2022-05-20 16:18:40|13169.4|13157.4|13169|13157|13169.4|13157.4|13169|13157|0
1653063530000|2022-05-20 16:18:50|13167.4|13155.4|13167.4|13155.4|13167.4|13155.4|13167.4|13155.4|1
1653063560000|2022-05-20 16:19:20|13168.2|13156.2|13170.8|13158.8|13170.8|13158.8|13168.2|13156.2|10
1653063570000|2022-05-20 16:19:30|13171.6|13159.6|13171.6|13159.6|13171.6|13159.6|13170.8|13158.8|0
1653063580000|2022-05-20 16:19:40|13172.4|13160.4|13174.1|13162.1|13174.1|13162.1|13172.4|13160.4|6
1653063590000|2022-05-20 16:19:50|13173.3|13161.3|13170.3|13158.3|13173.3|13161.3|13170.3|13158.3|5
1653063600000|2022-05-20 16:20:00|13170.8|13158.8|13164.9|13152.9|13170.8|13158.8|13164.9|13152.9|7
1653063610000|2022-05-20 16:20:10|13164.1|13152.1|13163.3|13151.3|13164.1|13152.1|13163.3|13151.3|1
1653063620000|2022-05-20 16:20:20|||||||||1
1653063630000|2022-05-20 16:20:30|||||||||1
1653063640000|2022-05-20 16:20:40|13159.1|13147.1|13158.6|13146.6|13159.9|13147.9|13157.4|13145.4|2
1653063650000|2022-05-20 16:20:50|13157.8|13145.8|13157.4|13145.4|13157.8|13145.8|13157.4|13145.4|0
1653063660000|2022-05-20 16:21:00|13156.1|13144.1|13156.1|13144.1|13156.1|13144.1|13156.1|13144.1|9
1653063670000|2022-05-20 16:21:10|13155.3|13143.3|13158.2|13146.2|13158.2|13146.2|13155.3|13143.3|3
1653063680000|2022-05-20 16:21:20|13154.9|13142.9|13157.4|13145.4|13157.4|13145.4|13154.1|13142.1|3
1653063690000|2022-05-20 16:21:30|13157.8|13145.8|13158.6|13146.6|13159.4|13147.4|13157.4|13145.4|5
1653063700000|2022-05-20 16:21:40|13159.9|13147.9|13160.3|13148.3|13162.8|13150.8|13159.9|13147.9|12
1653063710000|2022-05-20 16:21:50|13160.8|13148.8|13162.8|13150.8|13162.8|13150.8|13160.8|13148.8|0
1653063720000|2022-05-20 16:22:00|13162|13150|13162.4|13150.4|13162.8|13150.8|13162|13150|0
1653063730000|2022-05-20 16:22:10|13165.7|13153.7|13164.9|13152.9|13165.7|13153.7|13164.1|13152.1|9
1653063740000|2022-05-20 16:22:20|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|0
1653063750000|2022-05-20 16:22:30|13162.8|13150.8|13162.8|13150.8|13163.6|13151.6|13160.3|13148.3|10
1653063760000|2022-05-20 16:22:40|13164.1|13152.1|13164.9|13152.9|13164.9|13152.9|13164.1|13152.1|2
1653063770000|2022-05-20 16:22:50|13164|13152|13164.4|13152.4|13164.4|13152.4|13163.2|13151.2|0
1653063790000|2022-05-20 16:23:10|13163.6|13151.6|13163.3|13151.3|13164.9|13152.9|13163.3|13151.3|2
1653063800000|2022-05-20 16:23:20|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|0
1653063810000|2022-05-20 16:23:30|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|0
1653063820000|2022-05-20 16:23:40|13162.8|13150.8|13164.4|13152.4|13165.3|13153.3|13162.8|13150.8|6
1653063830000|2022-05-20 16:23:50|13164|13152|13162.4|13150.4|13164|13152|13162.4|13150.4|0
1653063840000|2022-05-20 16:24:00|13161.9|13149.9|13161.9|13149.9|13161.9|13149.9|13161.9|13149.9|0
1653063850000|2022-05-20 16:24:10|13162.4|13150.4|13163.2|13151.2|13163.2|13151.2|13162.4|13150.4|0
1653063860000|2022-05-20 16:24:20|13162.4|13150.4|13162.4|13150.4|13162.4|13150.4|13161.9|13149.9|0
1653063870000|2022-05-20 16:24:30|13161.9|13149.9|13165.7|13153.7|13165.7|13153.7|13161.9|13149.9|2
1653063880000|2022-05-20 16:24:40|13164.9|13152.9|13166.3|13154.3|13168.6|13156.6|13164.9|13152.9|23
1653063890000|2022-05-20 16:24:50|13164.7|13152.7|13166.3|13154.3|13166.3|13154.3|13164.2|13152.2|0
1653063900000|2022-05-20 16:25:00|13165.5|13153.5|13166.3|13154.3|13166.3|13154.3|13165.5|13153.5|1
1653063910000|2022-05-20 16:25:10|13165.5|13153.5|13164.2|13152.2|13165.5|13153.5|13163.8|13151.8|0
1653063920000|2022-05-20 16:25:20|13163.8|13151.8|13163.8|13151.8|13163.8|13151.8|13163.8|13151.8|0
1653063930000|2022-05-20 16:25:30|13163|13151|13163.8|13151.8|13163.8|13151.8|13163|13151|0
1653063940000|2022-05-20 16:25:40|13163|13151|13163|13151|13163|13151|13163|13151|0
1653063960000|2022-05-20 16:26:00|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|13162.5|13150.5|0
1653063980000|2022-05-20 16:26:20|13165|13153|13165|13153|13165|13153|13164.2|13152.2|12
1653063990000|2022-05-20 16:26:30|||||||||2
1653064020000|2022-05-20 16:27:00|||||||||1
1653064040000|2022-05-20 16:27:20|13166.7|13154.7|13167.5|13155.5|13167.5|13155.5|13166.7|13154.7|4
1653064050000|2022-05-20 16:27:30|||||||||10
1653064060000|2022-05-20 16:27:40|13166.7|13154.7|13166.7|13154.7|13166.7|13154.7|13166.7|13154.7|0
1653064070000|2022-05-20 16:27:50|13167.5|13155.5|13167.5|13155.5|13167.5|13155.5|13167.5|13155.5|0
1653064080000|2022-05-20 16:28:00|13167|13155|13165|13153|13167|13155|13165|13153|1
1653064090000|2022-05-20 16:28:10|13165.8|13153.8|13167.5|13155.5|13167.5|13155.5|13165.8|13153.8|1
1653064100000|2022-05-20 16:28:20|13168.3|13156.3|13168.1|13156.1|13169.2|13157.2|13168.1|13156.1|9
1653064110000|2022-05-20 16:28:30|13168.5|13156.5|13170.1|13158.1|13170.6|13158.6|13168.5|13156.5|0
1653064120000|2022-05-20 16:28:40|13169.3|13157.3|13171.4|13159.4|13171.4|13159.4|13169.3|13157.3|7
1653064130000|2022-05-20 16:28:50|13171|13159|13170.6|13158.6|13171|13159|13170.6|13158.6|0
1653064140000|2022-05-20 16:29:00|13169.3|13157.3|13168.4|13156.4|13169.3|13157.3|13168.4|13156.4|1
1653064160000|2022-05-20 16:29:20|13167.6|13155.6|13168.4|13156.4|13168.4|13156.4|13167.6|13155.6|0
1653064170000|2022-05-20 16:29:30|||||||||1
1653064180000|2022-05-20 16:29:40|13168|13156|13165.5|13153.5|13168|13156|13165.5|13153.5|6
1653064190000|2022-05-20 16:29:50|13165|13153|13165|13153|13165|13153|13164.2|13152.2|1
1653064210000|2022-05-20 16:30:10|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|4
1653064220000|2022-05-20 16:30:20|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|0
1653064230000|2022-05-20 16:30:30|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|0
1653064240000|2022-05-20 16:30:40|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|13164.1|13152.1|1
1653064250000|2022-05-20 16:30:50|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|2
1653064260000|2022-05-20 16:31:00|13162|13150|13162.8|13150.8|13163.6|13151.6|13162|13150|1
1653064270000|2022-05-20 16:31:10|13162|13150|13162.8|13150.8|13163.3|13151.3|13162|13150|11
1653064280000|2022-05-20 16:31:20|13163.3|13151.3|13162.8|13150.8|13163.3|13151.3|13162|13150|0
1653064290000|2022-05-20 16:31:30|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|13163.3|13151.3|0
1653064310000|2022-05-20 16:31:50|13162.5|13150.5|13163.3|13151.3|13163.3|13151.3|13162.5|13150.5|2
1653064320000|2022-05-20 16:32:00|13162.5|13150.5|13164.1|13152.1|13164.1|13152.1|13162.5|13150.5|1
1653064330000|2022-05-20 16:32:10|||||||||1
1653064340000|2022-05-20 16:32:20|13167.8|13155.8|13166.3|13154.3|13169.1|13157.1|13166.3|13154.3|6
1653064350000|2022-05-20 16:32:30|13165.8|13153.8|13165.8|13153.8|13165.8|13153.8|13165|13153|1
1653064380000|2022-05-20 16:33:00|13164.5|13152.5|13164.1|13152.1|13164.5|13152.5|13164.1|13152.1|2
1653064400000|2022-05-20 16:33:20|13166.6|13154.6|13166.6|13154.6|13166.6|13154.6|13166.6|13154.6|3
1653064410000|2022-05-20 16:33:30|13167.8|13155.8|13169.1|13157.1|13169.1|13157.1|13167.8|13155.8|3
1653064420000|2022-05-20 16:33:40|13165.8|13153.8|13168.3|13156.3|13168.3|13156.3|13165.8|13153.8|4
1653064430000|2022-05-20 16:33:50|13169.1|13157.1|13171.6|13159.6|13171.6|13159.6|13169.1|13157.1|8
1653064440000|2022-05-20 16:34:00|13171.1|13159.1|13171.9|13159.9|13171.9|13159.9|13170.7|13158.7|4
1653064490000|2022-05-20 16:34:50|13171.1|13159.1|13170.7|13158.7|13171.1|13159.1|13170.7|13158.7|7
1653064510000|2022-05-20 16:35:10|13171.5|13159.5|13171.9|13159.9|13171.9|13159.9|13171.5|13159.5|6
1653064520000|2022-05-20 16:35:20|13171.5|13159.5|13171.5|13159.5|13171.5|13159.5|13171.5|13159.5|0
1653064540000|2022-05-20 16:35:40|13170.7|13158.7|13170.2|13158.2|13171.5|13159.5|13170.2|13158.2|1
1653064560000|2022-05-20 16:36:00|13169.8|13157.8|13170.2|13158.2|13170.7|13158.7|13169.8|13157.8|2
1653064580000|2022-05-20 16:36:20|||||||||1
1653064590000|2022-05-20 16:36:30|13169.8|13157.8|13162.4|13150.4|13170.2|13158.2|13162.4|13150.4|9
1653064600000|2022-05-20 16:36:40|13161.9|13149.9|13164|13152|13164|13152|13161.1|13149.1|1
1653064610000|2022-05-20 16:36:50|13164.4|13152.4|13161.1|13149.1|13165.7|13153.7|13161.1|13149.1|3
1653064620000|2022-05-20 16:37:00|13160.7|13148.7|13158.2|13146.2|13160.7|13148.7|13158.2|13146.2|0
1653064630000|2022-05-20 16:37:10|13156.5|13144.5|13157.4|13145.4|13158.6|13146.6|13155.7|13143.7|2
1653064640000|2022-05-20 16:37:20|13158.6|13146.6|13159.4|13147.4|13159.4|13147.4|13158.6|13146.6|0
1653064650000|2022-05-20 16:37:30|13158.6|13146.6|13158.2|13146.2|13159|13147|13157.7|13145.7|0
1653064660000|2022-05-20 16:37:40|13157.4|13145.4|13157.4|13145.4|13157.4|13145.4|13157.4|13145.4|0
1653064670000|2022-05-20 16:37:50|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|13158.2|13146.2|0
1653064680000|2022-05-20 16:38:00|13157.7|13145.7|13154.9|13142.9|13157.7|13145.7|13154.9|13142.9|1
1653064700000|2022-05-20 16:38:20|13150.5|13138.5|13149.3|13137.3|13150.5|13138.5|13147.3|13135.3|6
1653064710000|2022-05-20 16:38:30|13148|13136|13148|13136|13149.3|13137.3|13148|13136|0
1653064720000|2022-05-20 16:38:40|13150.5|13138.5|13150.1|13138.1|13150.5|13138.5|13149.8|13137.8|0
1653064730000|2022-05-20 16:38:50|13149.3|13137.3|13151|13139|13151|13139|13148.8|13136.8|0
1653064740000|2022-05-20 16:39:00|13150.5|13138.5|13148.8|13136.8|13150.5|13138.5|13147.3|13135.3|2
1653064750000|2022-05-20 16:39:10|13148|13136|13148|13136|13148|13136|13147.6|13135.6|1
1653064760000|2022-05-20 16:39:20|13147.6|13135.6|13148|13136|13148|13136|13147.3|13135.3|1
1653064770000|2022-05-20 16:39:30|13149.3|13137.3|13147.6|13135.6|13149.8|13137.8|13146.3|13134.3|12
1653064780000|2022-05-20 16:39:40|13151.5|13139.5|13152.9|13140.9|13152.9|13140.9|13151.5|13139.5|32
1653064790000|2022-05-20 16:39:50|13153.7|13141.7|13154.5|13142.5|13154.5|13142.5|13153.7|13141.7|0
1653064800000|2022-05-20 16:40:00|13157|13145|13158.7|13146.7|13160|13148|13157|13145|6
1653064810000|2022-05-20 16:40:10|13158.3|13146.3|13157.5|13145.5|13158.3|13146.3|13157.5|13145.5|0
1653064820000|2022-05-20 16:40:20|13157|13145|13156.2|13144.2|13157|13145|13155.4|13143.4|3
1653064830000|2022-05-20 16:40:30|13155.4|13143.4|13155|13143|13155.4|13143.4|13153.7|13141.7|6
1653064840000|2022-05-20 16:40:40|13154.2|13142.2|13159.2|13147.2|13159.2|13147.2|13154.2|13142.2|1
1653064850000|2022-05-20 16:40:50|13157.9|13145.9|13157.1|13145.1|13159.2|13147.2|13157.1|13145.1|1
1653064860000|2022-05-20 16:41:00|13157.9|13145.9|13156.7|13144.7|13157.9|13145.9|13156.7|13144.7|1
1653064870000|2022-05-20 16:41:10|13156.2|13144.2|13160.3|13148.3|13160.3|13148.3|13154.2|13142.2|9
1653064880000|2022-05-20 16:41:20|13159.5|13147.5|13159.5|13147.5|13159.5|13147.5|13159.5|13147.5|0
1653064900000|2022-05-20 16:41:40|13157.7|13145.7|13155.2|13143.2|13157.7|13145.7|13155.2|13143.2|16
1653064920000|2022-05-20 16:42:00|13156.1|13144.1|13158.5|13146.5|13158.5|13146.5|13156.1|13144.1|7
1653064930000|2022-05-20 16:42:10|13158|13146|13156.8|13144.8|13158|13146|13156.8|13144.8|21
1653064940000|2022-05-20 16:42:20|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|2
1653064950000|2022-05-20 16:42:30|||||||||2
1653064970000|2022-05-20 16:42:50|||||||||1
1653064980000|2022-05-20 16:43:00|13153.5|13141.5|13153.5|13141.5|13153.5|13141.5|13153.5|13141.5|1
1653064990000|2022-05-20 16:43:10|||||||||3
1653065010000|2022-05-20 16:43:30|13153|13141|13152.7|13140.7|13153|13141|13152.2|13140.2|1
1653065020000|2022-05-20 16:43:40|13151.4|13139.4|13151.4|13139.4|13151.4|13139.4|13151|13139|2
1653065030000|2022-05-20 16:43:50|13151|13139|13151|13139|13151.4|13139.4|13149.3|13137.3|1
1653065040000|2022-05-20 16:44:00|13149.3|13137.3|13149.3|13137.3|13150.5|13138.5|13149.3|13137.3|1
1653065050000|2022-05-20 16:44:10|||||||||2
1653065060000|2022-05-20 16:44:20|13151.8|13139.8|13151.8|13139.8|13151.8|13139.8|13150.8|13138.8|41
1653065070000|2022-05-20 16:44:30|13154.3|13142.3|13156.8|13144.8|13156.8|13144.8|13154.3|13142.3|38
1653065080000|2022-05-20 16:44:40|13158|13146|13156|13144|13158|13146|13156|13144|6
1653065090000|2022-05-20 16:44:50|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|0
1653065110000|2022-05-20 16:45:10|||||||||7
1653065120000|2022-05-20 16:45:20|||||||||3
1653065130000|2022-05-20 16:45:30|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13154.3|13142.3|13
1653065140000|2022-05-20 16:45:40|13151.8|13139.8|13154.3|13142.3|13154.3|13142.3|13151|13139|19
1653065150000|2022-05-20 16:45:50|13153.5|13141.5|13151.8|13139.8|13154.3|13142.3|13151.8|13139.8|3
1653065160000|2022-05-20 16:46:00|13151|13139|13149.3|13137.3|13151|13139|13149.3|13137.3|9
1653065170000|2022-05-20 16:46:10|13148.5|13136.5|13148.5|13136.5|13150.2|13138.2|13148.5|13136.5|0
1653065180000|2022-05-20 16:46:20|13151.8|13139.8|13151.8|13139.8|13151.8|13139.8|13151.8|13139.8|2
1653065190000|2022-05-20 16:46:30|13154.7|13142.7|13155.2|13143.2|13155.2|13143.2|13154.7|13142.7|2
1653065240000|2022-05-20 16:47:20|13155.6|13143.6|13157.7|13145.7|13157.7|13145.7|13155.6|13143.6|1
1653065250000|2022-05-20 16:47:30|13158.1|13146.1|13157.7|13145.7|13158.6|13146.6|13157.7|13145.7|2
1653065260000|2022-05-20 16:47:40|13156|13144|13159.3|13147.3|13159.3|13147.3|13156|13144|7
1653065270000|2022-05-20 16:47:50|13159.7|13147.7|13159.3|13147.3|13159.7|13147.7|13159.3|13147.3|0
1653065280000|2022-05-20 16:48:00|13159.7|13147.7|13158.5|13146.5|13159.7|13147.7|13158.5|13146.5|0
1653065300000|2022-05-20 16:48:20|13159.3|13147.3|13158.5|13146.5|13160.2|13148.2|13158.5|13146.5|1
1653065310000|2022-05-20 16:48:30|13157.7|13145.7|13161|13149|13161|13149|13157.7|13145.7|2
1653065320000|2022-05-20 16:48:40|13160.2|13148.2|13159.7|13147.7|13160.2|13148.2|13158.5|13146.5|0
1653065330000|2022-05-20 16:48:50|13160.2|13148.2|13160.2|13148.2|13160.2|13148.2|13160.2|13148.2|0
1653065340000|2022-05-20 16:49:00|13159.7|13147.7|13158|13146|13159.7|13147.7|13158|13146|2
1653065350000|2022-05-20 16:49:10|13158.5|13146.5|13158.5|13146.5|13158.5|13146.5|13158.5|13146.5|1
1653065360000|2022-05-20 16:49:20|||||||||1
1653065370000|2022-05-20 16:49:30|||||||||1
1653065380000|2022-05-20 16:49:40|13157.2|13145.2|13156.4|13144.4|13157.2|13145.2|13156.4|13144.4|0
1653065390000|2022-05-20 16:49:50|13156|13144|13156|13144|13156|13144|13156|13144|0
1653065400000|2022-05-20 16:50:00|13154.4|13142.4|13154.4|13142.4|13155.2|13143.2|13154.4|13142.4|3
1653065410000|2022-05-20 16:50:10|13153.9|13141.9|13153.5|13141.5|13153.9|13141.9|13152.7|13140.7|0
1653065420000|2022-05-20 16:50:20|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|2
1653065440000|2022-05-20 16:50:40|13149.4|13137.4|13151.1|13139.1|13151.1|13139.1|13148.9|13136.9|1
1653065460000|2022-05-20 16:51:00|13150.6|13138.6|13149.4|13137.4|13150.6|13138.6|13148.9|13136.9|1
1653065470000|2022-05-20 16:51:10|13148.9|13136.9|13147.7|13135.7|13148.9|13136.9|13146.9|13134.9|1
1653065490000|2022-05-20 16:51:30|||||||||2
1653065500000|2022-05-20 16:51:40|13146.9|13134.9|13146|13134|13146.9|13134.9|13146|13134|4
1653065510000|2022-05-20 16:51:50|13144.3|13132.3|13144.3|13132.3|13144.3|13132.3|13144.3|13132.3|2
1653065520000|2022-05-20 16:52:00|13146|13134|13145.5|13133.5|13146|13134|13145.5|13133.5|1
1653065530000|2022-05-20 16:52:10|13143.1|13131.1|13141.8|13129.8|13143.1|13131.1|13141.8|13129.8|10
1653065540000|2022-05-20 16:52:20|13142.2|13130.2|13141.8|13129.8|13142.2|13130.2|13141.8|13129.8|2
1653065550000|2022-05-20 16:52:30|13143.5|13131.5|13144.4|13132.4|13144.4|13132.4|13143.5|13131.5|17
1653065570000|2022-05-20 16:52:50|13143.9|13131.9|13142.7|13130.7|13144.4|13132.4|13142.7|13130.7|0
1653065580000|2022-05-20 16:53:00|13141.8|13129.8|13139.4|13127.4|13142.7|13130.7|13139.4|13127.4|16
1653065600000|2022-05-20 16:53:20|13138.6|13126.6|13138.6|13126.6|13138.6|13126.6|13138.6|13126.6|0
1653065630000|2022-05-20 16:53:50|13139.4|13127.4|13139.4|13127.4|13139.4|13127.4|13139.4|13127.4|1
1653065640000|2022-05-20 16:54:00|13138.6|13126.6|13138.6|13126.6|13138.6|13126.6|13138.6|13126.6|2
1653065650000|2022-05-20 16:54:10|13140.2|13128.2|13140.2|13128.2|13140.2|13128.2|13140.2|13128.2|1
1653065680000|2022-05-20 16:54:40|13140.6|13128.6|13141.9|13129.9|13141.9|13129.9|13140.6|13128.6|1
1653065690000|2022-05-20 16:54:50|||||||||2
1653065700000|2022-05-20 16:55:00|13141.1|13129.1|13141.1|13129.1|13141.1|13129.1|13141.1|13129.1|0
1653065720000|2022-05-20 16:55:20|13141.9|13129.9|13141.9|13129.9|13141.9|13129.9|13141.9|13129.9|1
1653065740000|2022-05-20 16:55:40|13140.2|13128.2|13141.9|13129.9|13141.9|13129.9|13140.2|13128.2|0
1653065760000|2022-05-20 16:56:00|13141.4|13129.4|13140.2|13128.2|13141.9|13129.9|13140.2|13128.2|0
1653065780000|2022-05-20 16:56:20|13139.4|13127.4|13135.6|13123.6|13139.4|13127.4|13135.6|13123.6|4
1653065790000|2022-05-20 16:56:30|13135.2|13123.2|13134.4|13122.4|13135.2|13123.2|13134.4|13122.4|3
1653065800000|2022-05-20 16:56:40|13133.9|13121.9|13136.9|13124.9|13136.9|13124.9|13132.7|13120.7|1
1653065810000|2022-05-20 16:56:50|13132.7|13120.7|13136|13124|13136|13124|13132.7|13120.7|9
1653065830000|2022-05-20 16:57:10|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|0
1653065840000|2022-05-20 16:57:20|13135.5|13123.5|13135.2|13123.2|13136|13124|13135.2|13123.2|0
1653065850000|2022-05-20 16:57:30|13134.4|13122.4|13134.4|13122.4|13134.4|13122.4|13134.4|13122.4|3
1653065880000|2022-05-20 16:58:00|13133.5|13121.5|13133|13121|13133.5|13121.5|13133|13121|0
1653065890000|2022-05-20 16:58:10|13133.5|13121.5|13134.3|13122.3|13134.3|13122.3|13133.5|13121.5|0
1653065900000|2022-05-20 16:58:20|13133|13121|13131.8|13119.8|13133|13121|13131.8|13119.8|1
1653065910000|2022-05-20 16:58:30|13133|13121|13133.9|13121.9|13134.7|13122.7|13133|13121|5
1653065920000|2022-05-20 16:58:40|13134.7|13122.7|13134.7|13122.7|13134.7|13122.7|13134.7|13122.7|0
1653065930000|2022-05-20 16:58:50|13133.9|13121.9|13133.9|13121.9|13134.7|13122.7|13133.9|13121.9|1
1653065940000|2022-05-20 16:59:00|13133.5|13121.5|13136.4|13124.4|13136.9|13124.9|13133.5|13121.5|0
1653065950000|2022-05-20 16:59:10|13136|13124|13136.4|13124.4|13136.4|13124.4|13136|13124|0
1653065960000|2022-05-20 16:59:20|13136.1|13124.1|13137.7|13125.7|13137.7|13125.7|13136.1|13124.1|8
1653065980000|2022-05-20 16:59:40|13138.6|13126.6|13141.9|13129.9|13141.9|13129.9|13138.6|13126.6|8
1653065990000|2022-05-20 16:59:50|13143.6|13131.6|13142.3|13130.3|13143.6|13131.6|13141.9|13129.9|5
1653066000000|2022-05-20 17:00:00|13141.9|13129.9|13140.2|13128.2|13141.9|13129.9|13139.4|13127.4|2
1653066010000|2022-05-20 17:00:10|13140.6|13128.6|13140.3|13128.3|13141.4|13129.4|13139.8|13127.8|17
1653066020000|2022-05-20 17:00:20|13139.8|13127.8|13139.8|13127.8|13139.8|13127.8|13139.8|13127.8|0
1653066030000|2022-05-20 17:00:30|13140.6|13128.6|13141.1|13129.1|13141.1|13129.1|13140.6|13128.6|1
1653066040000|2022-05-20 17:00:40|13142.8|13130.8|13146.1|13134.1|13146.1|13134.1|13142.8|13130.8|11
1653066050000|2022-05-20 17:00:50|||||||||4
1653066060000|2022-05-20 17:01:00|13142.8|13130.8|13143.6|13131.6|13143.6|13131.6|13142.8|13130.8|1
1653066070000|2022-05-20 17:01:10|13142.8|13130.8|13142.8|13130.8|13142.8|13130.8|13142.8|13130.8|0
1653066100000|2022-05-20 17:01:40|13142|13130|13138.6|13126.6|13142.3|13130.3|13137.3|13125.3|1
1653066120000|2022-05-20 17:02:00|||||||||1
1653066130000|2022-05-20 17:02:10|13137.8|13125.8|13136.1|13124.1|13137.8|13125.8|13136.1|13124.1|0
1653066140000|2022-05-20 17:02:20|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|5
1653066160000|2022-05-20 17:02:40|13136.1|13124.1|13133.6|13121.6|13136.1|13124.1|13133.6|13121.6|7
1653066170000|2022-05-20 17:02:50|13137.7|13125.7|13136.9|13124.9|13137.7|13125.7|13136.9|13124.9|21
1653066180000|2022-05-20 17:03:00|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|0
1653066190000|2022-05-20 17:03:10|13139.3|13127.3|13138.6|13126.6|13142.7|13130.7|13138.6|13126.6|8
1653066200000|2022-05-20 17:03:20|13136.9|13124.9|13136.9|13124.9|13137.3|13125.3|13136.9|13124.9|8
1653066210000|2022-05-20 17:03:30|13136.1|13124.1|13137.7|13125.7|13137.7|13125.7|13135.3|13123.3|4
1653066220000|2022-05-20 17:03:40|13139.4|13127.4|13137.7|13125.7|13139.8|13127.8|13137.7|13125.7|2
1653066250000|2022-05-20 17:04:10|13136|13124|13136|13124|13136|13124|13136|13124|4
1653066270000|2022-05-20 17:04:30|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|1
1653066280000|2022-05-20 17:04:40|||||||||1
1653066300000|2022-05-20 17:05:00|13136.9|13124.9|13136.9|13124.9|13137.7|13125.7|13136.9|13124.9|2
1653066310000|2022-05-20 17:05:10|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|0
1653066320000|2022-05-20 17:05:20|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|0
1653066330000|2022-05-20 17:05:30|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|13137.7|13125.7|0
1653066340000|2022-05-20 17:05:40|13138.6|13126.6|13144.8|13132.8|13144.8|13132.8|13138.6|13126.6|6
1653066350000|2022-05-20 17:05:50|13144.4|13132.4|13141.9|13129.9|13144.4|13132.4|13141.9|13129.9|0
1653066360000|2022-05-20 17:06:00|13141.1|13129.1|13140.2|13128.2|13141.4|13129.4|13140.2|13128.2|0
1653066370000|2022-05-20 17:06:10|13139.4|13127.4|13139.4|13127.4|13139.4|13127.4|13138.9|13126.9|0
1653066380000|2022-05-20 17:06:20|13138.6|13126.6|13137.7|13125.7|13138.6|13126.6|13137.7|13125.7|1
1653066390000|2022-05-20 17:06:30|||||||||1
1653066400000|2022-05-20 17:06:40|13138.6|13126.6|13138.6|13126.6|13138.6|13126.6|13138.6|13126.6|2
1653066410000|2022-05-20 17:06:50|13140.2|13128.2|13140.6|13128.6|13140.6|13128.6|13140.2|13128.2|5
1653066420000|2022-05-20 17:07:00|13142.2|13130.2|13142.7|13130.7|13142.7|13130.7|13142.2|13130.2|3
1653066430000|2022-05-20 17:07:10|13146.7|13134.7|13146.9|13134.9|13147.7|13135.7|13146.4|13134.4|20
1653066450000|2022-05-20 17:07:30|13147.7|13135.7|13148.6|13136.6|13149.4|13137.4|13146.9|13134.9|1
1653066460000|2022-05-20 17:07:40|13147.8|13135.8|13147.3|13135.3|13147.8|13135.8|13146.1|13134.1|4
1653066470000|2022-05-20 17:07:50|13146.9|13134.9|13147.8|13135.8|13148.6|13136.6|13146.9|13134.9|0
1653066480000|2022-05-20 17:08:00|13148.6|13136.6|13149.5|13137.5|13149.5|13137.5|13148.6|13136.6|3
1653066490000|2022-05-20 17:08:10|13148.3|13136.3|13149.5|13137.5|13150.3|13138.3|13148.3|13136.3|3
1653066500000|2022-05-20 17:08:20|13148.7|13136.7|13149.5|13137.5|13150|13138|13148.7|13136.7|0
1653066510000|2022-05-20 17:08:30|13148.7|13136.7|13147|13135|13151.2|13139.2|13147|13135|3
1653066520000|2022-05-20 17:08:40|13147.9|13135.9|13149.5|13137.5|13149.5|13137.5|13147.9|13135.9|2
1653066540000|2022-05-20 17:09:00|13148.3|13136.3|13147.8|13135.8|13148.3|13136.3|13147.8|13135.8|1
1653066550000|2022-05-20 17:09:10|13148.6|13136.6|13151.1|13139.1|13151.1|13139.1|13148.3|13136.3|1
1653066560000|2022-05-20 17:09:20|13150.3|13138.3|13150.3|13138.3|13152|13140|13150.3|13138.3|0
1653066580000|2022-05-20 17:09:40|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|1
1653066590000|2022-05-20 17:09:50|||||||||2
1653066610000|2022-05-20 17:10:10|13151.5|13139.5|13151.5|13139.5|13151.5|13139.5|13151.5|13139.5|1
1653066630000|2022-05-20 17:10:30|||||||||3
1653066640000|2022-05-20 17:10:40|13152.3|13140.3|13151.5|13139.5|13152.3|13140.3|13151.5|13139.5|3
1653066650000|2022-05-20 17:10:50|13147|13135|13147|13135|13147|13135|13147|13135|13
1653066660000|2022-05-20 17:11:00|13146.5|13134.5|13145.8|13133.8|13147|13135|13145.8|13133.8|24
1653066670000|2022-05-20 17:11:10|13146.5|13134.5|13149.5|13137.5|13149.5|13137.5|13146.5|13134.5|1
1653066680000|2022-05-20 17:11:20|13150.3|13138.3|13149.5|13137.5|13150.3|13138.3|13149.5|13137.5|0
1653066690000|2022-05-20 17:11:30|13149|13137|13150.3|13138.3|13150.3|13138.3|13149|13137|1
1653066700000|2022-05-20 17:11:40|13151.1|13139.1|13148.6|13136.6|13151.1|13139.1|13148.6|13136.6|1
1653066710000|2022-05-20 17:11:50|13150.2|13138.2|13149.7|13137.7|13150.2|13138.2|13149.7|13137.7|4
1653066720000|2022-05-20 17:12:00|13150.2|13138.2|13151.1|13139.1|13151.1|13139.1|13148.9|13136.9|3
1653066730000|2022-05-20 17:12:10|13149.8|13137.8|13150.3|13138.3|13150.3|13138.3|13149.8|13137.8|0
1653066740000|2022-05-20 17:12:20|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|0
1653066760000|2022-05-20 17:12:40|13152|13140|13152.8|13140.8|13152.8|13140.8|13152|13140|10
1653066780000|2022-05-20 17:13:00|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|0
1653066790000|2022-05-20 17:13:10|13151.9|13139.9|13151.4|13139.4|13151.9|13139.9|13151.4|13139.4|1
1653066800000|2022-05-20 17:13:20|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|0
1653066810000|2022-05-20 17:13:30|13151|13139|13153.1|13141.1|13153.1|13141.1|13151|13139|7
1653066820000|2022-05-20 17:13:40|13152.3|13140.3|13152.7|13140.7|13152.7|13140.7|13151.9|13139.9|0
1653066830000|2022-05-20 17:13:50|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|5
1653066840000|2022-05-20 17:14:00|13151|13139|13149.2|13137.2|13151|13139|13149.2|13137.2|5
1653066860000|2022-05-20 17:14:20|||||||||1
1653066870000|2022-05-20 17:14:30|||||||||11
1653066880000|2022-05-20 17:14:40|13146|13134|13143.8|13131.8|13146|13134|13143.8|13131.8|12
1653066890000|2022-05-20 17:14:50|13143.3|13131.3|13143.3|13131.3|13143.3|13131.3|13143.3|13131.3|2
1653066910000|2022-05-20 17:15:10|13144.6|13132.6|13145.8|13133.8|13145.8|13133.8|13144.6|13132.6|1
1653066920000|2022-05-20 17:15:20|13148.3|13136.3|13145.8|13133.8|13148.3|13136.3|13145|13133|10
1653066930000|2022-05-20 17:15:30|||||||||1
1653066960000|2022-05-20 17:16:00|||||||||5
1653066980000|2022-05-20 17:16:20|13144.2|13132.2|13142.5|13130.5|13144.2|13132.2|13142.5|13130.5|14
1653066990000|2022-05-20 17:16:30|13143.3|13131.3|13143.3|13131.3|13143.3|13131.3|13142.5|13130.5|0
1653067000000|2022-05-20 17:16:40|||||||||1
1653067040000|2022-05-20 17:17:20|||||||||1
1653067060000|2022-05-20 17:17:40|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|4
1653067070000|2022-05-20 17:17:50|13142.5|13130.5|13142.5|13130.5|13142.5|13130.5|13142.1|13130.1|0
1653067080000|2022-05-20 17:18:00|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|13142.1|13130.1|0
1653067090000|2022-05-20 17:18:10|13142.9|13130.9|13142.5|13130.5|13142.9|13130.9|13142.5|13130.5|1
1653067100000|2022-05-20 17:18:20|13142.1|13130.1|13143.3|13131.3|13143.3|13131.3|13142.1|13130.1|1
1653067110000|2022-05-20 17:18:30|13142.5|13130.5|13142.1|13130.1|13144.2|13132.2|13142.1|13130.1|1
1653067120000|2022-05-20 17:18:40|13143.3|13131.3|13143.3|13131.3|13143.3|13131.3|13142.5|13130.5|0
1653067160000|2022-05-20 17:19:20|13143.8|13131.8|13143.3|13131.3|13143.8|13131.8|13143.3|13131.3|1
1653067180000|2022-05-20 17:19:40|13144.2|13132.2|13144.2|13132.2|13144.2|13132.2|13144.2|13132.2|2
1653067200000|2022-05-20 17:20:00|13143.5|13131.5|13143.5|13131.5|13143.5|13131.5|13143.5|13131.5|19
1653067210000|2022-05-20 17:20:10|||||||||1
1653067220000|2022-05-20 17:20:20|13141.7|13129.7|13141.7|13129.7|13141.7|13129.7|13141.7|13129.7|5
1653067230000|2022-05-20 17:20:30|13142.5|13130.5|13142.7|13130.7|13142.7|13130.7|13142.5|13130.5|0
1653067240000|2022-05-20 17:20:40|13142.2|13130.2|13142.2|13130.2|13142.2|13130.2|13142.2|13130.2|2
1653067260000|2022-05-20 17:21:00|13141.7|13129.7|13141.7|13129.7|13141.7|13129.7|13141.7|13129.7|0
1653067280000|2022-05-20 17:21:20|||||||||2
1653067290000|2022-05-20 17:21:30|||||||||1
1653067350000|2022-05-20 17:22:30|||||||||1
1653067370000|2022-05-20 17:22:50|13143|13131|13143|13131|13143|13131|13141.7|13129.7|6
1653067380000|2022-05-20 17:23:00|13141.7|13129.7|13143|13131|13143.3|13131.3|13141.7|13129.7|2
1653067390000|2022-05-20 17:23:10|13143.8|13131.8|13144.2|13132.2|13144.2|13132.2|13143.8|13131.8|3
1653067450000|2022-05-20 17:24:10|13146|13134|13146.7|13134.7|13146.7|13134.7|13146|13134|8
1653067490000|2022-05-20 17:24:50|||||||||1
1653067510000|2022-05-20 17:25:10|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|13149.2|13137.2|0
1653067530000|2022-05-20 17:25:30|13151.7|13139.7|13151.7|13139.7|13151.7|13139.7|13151.7|13139.7|11
1653067560000|2022-05-20 17:26:00|13149.7|13137.7|13149.2|13137.2|13149.7|13137.7|13149.2|13137.2|2
1653067570000|2022-05-20 17:26:10|13149.7|13137.7|13148.5|13136.5|13151.7|13139.7|13148.5|13136.5|19
1653067580000|2022-05-20 17:26:20|13148.9|13136.9|13148.9|13136.9|13148.9|13136.9|13148.9|13136.9|0
1653067590000|2022-05-20 17:26:30|13149.7|13137.7|13148.9|13136.9|13149.7|13137.7|13148.9|13136.9|0
1653067600000|2022-05-20 17:26:40|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|13150.2|13138.2|0
1653067630000|2022-05-20 17:27:10|13149.7|13137.7|13151.9|13139.9|13151.9|13139.9|13149.7|13137.7|3
1653067650000|2022-05-20 17:27:30|13153.9|13141.9|13154.4|13142.4|13154.4|13142.4|13153.9|13141.9|2
1653067660000|2022-05-20 17:27:40|13154.7|13142.7|13154.7|13142.7|13154.7|13142.7|13154.7|13142.7|0
1653067680000|2022-05-20 17:28:00|13154.2|13142.2|13154.2|13142.2|13154.2|13142.2|13154.2|13142.2|0
1653067700000|2022-05-20 17:28:20|13155.2|13143.2|13153.9|13141.9|13155.2|13143.2|13153.9|13141.9|4
1653067730000|2022-05-20 17:28:50|13154.4|13142.4|13154.4|13142.4|13155.2|13143.2|13154.4|13142.4|0
1653067740000|2022-05-20 17:29:00|13151.4|13139.4|13151.4|13139.4|13151.4|13139.4|13150.2|13138.2|1
1653067750000|2022-05-20 17:29:10|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|0
1653067760000|2022-05-20 17:29:20|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|6
1653067770000|2022-05-20 17:29:30|13156.4|13144.4|13156.4|13144.4|13156.9|13144.9|13156.4|13144.4|0
1653067780000|2022-05-20 17:29:40|13154.8|13142.8|13153.6|13141.6|13154.8|13142.8|13153.6|13141.6|9
1653067790000|2022-05-20 17:29:50|13152.8|13140.8|13154.8|13142.8|13154.8|13142.8|13152.8|13140.8|6
1653067800000|2022-05-20 17:30:00|13154|13142|13156.1|13144.1|13156.1|13144.1|13153.6|13141.6|0
1653067810000|2022-05-20 17:30:10|13155.3|13143.3|13163.6|13151.6|13163.6|13151.6|13155.3|13143.3|27
1653067820000|2022-05-20 17:30:20|13163.1|13151.1|13161.9|13149.9|13163.1|13151.1|13161.9|13149.9|5
1653067830000|2022-05-20 17:30:30|13162.3|13150.3|13161.9|13149.9|13162.3|13150.3|13161.9|13149.9|0
1653067840000|2022-05-20 17:30:40|||||||||1
1653067850000|2022-05-20 17:30:50|13162.3|13150.3|13162|13150|13162.3|13150.3|13161.5|13149.5|0
1653067860000|2022-05-20 17:31:00|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|0
1653067880000|2022-05-20 17:31:20|13163.7|13151.7|13162|13150|13164.5|13152.5|13162|13150|6
1653067890000|2022-05-20 17:31:30|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|0
1653067920000|2022-05-20 17:32:00|||||||||3
1653067930000|2022-05-20 17:32:10|13162|13150|13162.8|13150.8|13162.8|13150.8|13162|13150|0
1653067940000|2022-05-20 17:32:20|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|0
1653067950000|2022-05-20 17:32:30|13167|13155|13167|13155|13167|13155|13167|13155|3
1653067960000|2022-05-20 17:32:40|13167.8|13155.8|13168.6|13156.6|13168.6|13156.6|13167.8|13155.8|3
1653067970000|2022-05-20 17:32:50|||||||||1
1653067980000|2022-05-20 17:33:00|13173.3|13161.3|13171.5|13159.5|13174|13162|13171.5|13159.5|3
1653067990000|2022-05-20 17:33:10|13172.3|13160.3|13174.8|13162.8|13174.8|13162.8|13171.9|13159.9|5
1653068000000|2022-05-20 17:33:20|13177|13165|13175.3|13163.3|13178.1|13166.1|13175.3|13163.3|4
1653068010000|2022-05-20 17:33:30|13176.1|13164.1|13177.8|13165.8|13177.8|13165.8|13176.1|13164.1|1
1653068020000|2022-05-20 17:33:40|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|13177.3|13165.3|0
1653068030000|2022-05-20 17:33:50|13175|13163|13175.3|13163.3|13175.3|13163.3|13175|13163|4
1653068040000|2022-05-20 17:34:00|13176.1|13164.1|13178.7|13166.7|13178.7|13166.7|13176.1|13164.1|2
1653068050000|2022-05-20 17:34:10|13179.5|13167.5|13178.7|13166.7|13179.5|13167.5|13178.7|13166.7|0
1653068060000|2022-05-20 17:34:20|13179.5|13167.5|13178.7|13166.7|13179.5|13167.5|13178.7|13166.7|16
1653068070000|2022-05-20 17:34:30|||||||||2
1653068080000|2022-05-20 17:34:40|13185.9|13173.9|13186.7|13174.7|13187.9|13175.9|13185.4|13173.4|4
1653068090000|2022-05-20 17:34:50|13187.5|13175.5|13188.7|13176.7|13188.7|13176.7|13186.7|13174.7|0
1653068100000|2022-05-20 17:35:00|13187.9|13175.9|13186.2|13174.2|13187.9|13175.9|13185.4|13173.4|1
1653068110000|2022-05-20 17:35:10|13184.5|13172.5|13186.2|13174.2|13186.2|13174.2|13184.5|13172.5|0
1653068120000|2022-05-20 17:35:20|13185.8|13173.8|13184.5|13172.5|13185.8|13173.8|13184.5|13172.5|0
1653068130000|2022-05-20 17:35:30|13182|13170|13180.3|13168.3|13182|13170|13180.3|13168.3|2
1653068140000|2022-05-20 17:35:40|13178.2|13166.2|13174.5|13162.5|13178.2|13166.2|13173.2|13161.2|10
1653068150000|2022-05-20 17:35:50|13173.7|13161.7|13173.7|13161.7|13175|13163|13173.7|13161.7|1
1653068160000|2022-05-20 17:36:00|13174.2|13162.2|13170.7|13158.7|13174.2|13162.2|13170.7|13158.7|1
1653068170000|2022-05-20 17:36:10|13169|13157|13167.5|13155.5|13169|13157|13167.5|13155.5|2
1653068180000|2022-05-20 17:36:20|13167|13155|13165.7|13153.7|13167.5|13155.5|13165.7|13153.7|3
1653068190000|2022-05-20 17:36:30|13165|13153|13165.7|13153.7|13166.5|13154.5|13162.9|13150.9|5
1653068200000|2022-05-20 17:36:40|13167|13155|13166.5|13154.5|13167|13155|13165.7|13153.7|1
1653068210000|2022-05-20 17:36:50|13167|13155|13165.7|13153.7|13167|13155|13165.7|13153.7|1
1653068220000|2022-05-20 17:37:00|13165.3|13153.3|13165.3|13153.3|13166.5|13154.5|13165.3|13153.3|0
1653068230000|2022-05-20 17:37:10|13166.1|13154.1|13165.7|13153.7|13166.1|13154.1|13165.7|13153.7|1
1653068240000|2022-05-20 17:37:20|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|0
1653068270000|2022-05-20 17:37:50|||||||||2
1653068280000|2022-05-20 17:38:00|13165.7|13153.7|13165.3|13153.3|13166.5|13154.5|13165.3|13153.3|0
1653068290000|2022-05-20 17:38:10|13166.5|13154.5|13165.7|13153.7|13166.5|13154.5|13165.7|13153.7|0
1653068300000|2022-05-20 17:38:20|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|13165.3|13153.3|0
1653068310000|2022-05-20 17:38:30|13164.5|13152.5|13168.2|13156.2|13168.2|13156.2|13164.5|13152.5|2
1653068320000|2022-05-20 17:38:40|13167.8|13155.8|13167.8|13155.8|13171.5|13159.5|13167.8|13155.8|4
1653068330000|2022-05-20 17:38:50|13167|13155|13165.3|13153.3|13167|13155|13165.3|13153.3|0
1653068340000|2022-05-20 17:39:00|13162|13150|13162|13150|13162|13150|13162|13150|3
1653068350000|2022-05-20 17:39:10|13162.8|13150.8|13162|13150|13162.8|13150.8|13162|13150|0
1653068370000|2022-05-20 17:39:30|13162.8|13150.8|13162|13150|13162.8|13150.8|13162|13150|0
1653068390000|2022-05-20 17:39:50|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|0
1653068400000|2022-05-20 17:40:00|13162|13150|13163.6|13151.6|13165.3|13153.3|13162|13150|1
1653068410000|2022-05-20 17:40:10|13164.8|13152.8|13162.8|13150.8|13164.8|13152.8|13162.8|13150.8|16
1653068430000|2022-05-20 17:40:30|13162|13150|13162.8|13150.8|13162.8|13150.8|13162|13150|2
1653068440000|2022-05-20 17:40:40|13162|13150|13162|13150|13162|13150|13162|13150|0
1653068460000|2022-05-20 17:41:00|13166.5|13154.5|13165.3|13153.3|13166.5|13154.5|13165.3|13153.3|2
1653068470000|2022-05-20 17:41:10|13163.7|13151.7|13164|13152|13164|13152|13162.8|13150.8|0
1653068480000|2022-05-20 17:41:20|13165.3|13153.3|13165.7|13153.7|13166.5|13154.5|13165.3|13153.3|0
1653068490000|2022-05-20 17:41:30|13165.3|13153.3|13164|13152|13165.3|13153.3|13164|13152|0
1653068500000|2022-05-20 17:41:40|13163.2|13151.2|13162|13150|13163.2|13151.2|13162|13150|34
1653068510000|2022-05-20 17:41:50|13162.8|13150.8|13162|13150|13162.8|13150.8|13162|13150|0
1653068520000|2022-05-20 17:42:00|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|13157.3|13145.3|2
1653068530000|2022-05-20 17:42:10|||||||||1
1653068540000|2022-05-20 17:42:20|13156.9|13144.9|13155.6|13143.6|13156.9|13144.9|13155.6|13143.6|1
1653068550000|2022-05-20 17:42:30|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|13155.6|13143.6|2
1653068560000|2022-05-20 17:42:40|13155.6|13143.6|13157.8|13145.8|13157.8|13145.8|13155.6|13143.6|0
1653068570000|2022-05-20 17:42:50|13156.5|13144.5|13157.8|13145.8|13157.8|13145.8|13156.5|13144.5|0
1653068580000|2022-05-20 17:43:00|13157.3|13145.3|13157.8|13145.8|13157.8|13145.8|13157.3|13145.3|0
1653068590000|2022-05-20 17:43:10|13158.6|13146.6|13159|13147|13159|13147|13158.6|13146.6|3
1653068600000|2022-05-20 17:43:20|13158.2|13146.2|13155.7|13143.7|13158.2|13146.2|13155.7|13143.7|3
1653068610000|2022-05-20 17:43:30|13154.5|13142.5|13153.2|13141.2|13154.5|13142.5|13153.2|13141.2|2
1653068620000|2022-05-20 17:43:40|13154|13142|13155.3|13143.3|13155.3|13143.3|13153.2|13141.2|0
1653068630000|2022-05-20 17:43:50|13154|13142|13154|13142|13154|13142|13154|13142|0
1653068640000|2022-05-20 17:44:00|13152.8|13140.8|13146.9|13134.9|13152.8|13140.8|13146.9|13134.9|1
1653068650000|2022-05-20 17:44:10|13147.3|13135.3|13146.1|13134.1|13147.3|13135.3|13146.1|13134.1|0
1653068660000|2022-05-20 17:44:20|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|13144.8|13132.8|3
1653068670000|2022-05-20 17:44:30|13146.1|13134.1|13147.3|13135.3|13147.3|13135.3|13145.6|13133.6|0
1653068690000|2022-05-20 17:44:50|13148.2|13136.2|13150.7|13138.7|13152|13140|13148.2|13136.2|0
1653068700000|2022-05-20 17:45:00|13150.3|13138.3|13151.9|13139.9|13151.9|13139.9|13150.3|13138.3|23
1653068710000|2022-05-20 17:45:10|13152.7|13140.7|13149.8|13137.8|13152.7|13140.7|13149.8|13137.8|13
1653068720000|2022-05-20 17:45:20|13151.4|13139.4|13150.2|13138.2|13151.4|13139.4|13149.8|13137.8|4
1653068730000|2022-05-20 17:45:30|13149.4|13137.4|13150.2|13138.2|13150.2|13138.2|13147.8|13135.8|1
1653068740000|2022-05-20 17:45:40|13151|13139|13151.9|13139.9|13153.6|13141.6|13151|13139|1
1653068750000|2022-05-20 17:45:50|13152.7|13140.7|13154.4|13142.4|13154.4|13142.4|13151.9|13139.9|0
1653068760000|2022-05-20 17:46:00|13153.9|13141.9|13153.1|13141.1|13153.9|13141.9|13151.9|13139.9|1
1653068770000|2022-05-20 17:46:10|13153.9|13141.9|13151.9|13139.9|13153.9|13141.9|13151.9|13139.9|0
1653068780000|2022-05-20 17:46:20|13150.2|13138.2|13150.2|13138.2|13151|13139|13150.2|13138.2|3
1653068790000|2022-05-20 17:46:30|||||||||1
1653068810000|2022-05-20 17:46:50|13151.4|13139.4|13151.9|13139.9|13151.9|13139.9|13151.4|13139.4|0
1653068820000|2022-05-20 17:47:00|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|13152.7|13140.7|0
1653068850000|2022-05-20 17:47:30|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|13151.9|13139.9|2
1653068870000|2022-05-20 17:47:50|13152.3|13140.3|13153.1|13141.1|13153.1|13141.1|13152.3|13140.3|1
1653068880000|2022-05-20 17:48:00|13151.9|13139.9|13151.1|13139.1|13151.9|13139.9|13151.1|13139.1|0
1653068890000|2022-05-20 17:48:10|13153.6|13141.6|13152.3|13140.3|13153.6|13141.6|13152.3|13140.3|1
1653068910000|2022-05-20 17:48:30|13153.6|13141.6|13153.1|13141.1|13153.6|13141.6|13153.1|13141.1|3
1653068920000|2022-05-20 17:48:40|13154.4|13142.4|13153.9|13141.9|13154.4|13142.4|13153.1|13141.1|2
1653068960000|2022-05-20 17:49:20|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|13153.1|13141.1|0
1653068970000|2022-05-20 17:49:30|13152.7|13140.7|13151.9|13139.9|13152.7|13140.7|13151.9|13139.9|9
1653068980000|2022-05-20 17:49:40|13152.7|13140.7|13151.9|13139.9|13152.7|13140.7|13151.9|13139.9|0
1653068990000|2022-05-20 17:49:50|13153.6|13141.6|13158.9|13146.9|13158.9|13146.9|13153.6|13141.6|1
1653069000000|2022-05-20 17:50:00|13158.1|13146.1|13156.9|13144.9|13158.6|13146.6|13155.6|13143.6|2
1653069010000|2022-05-20 17:50:10|13157.3|13145.3|13158.6|13146.6|13158.6|13146.6|13156.4|13144.4|2
1653069020000|2022-05-20 17:50:20|13159.4|13147.4|13160.6|13148.6|13160.6|13148.6|13159|13147|6
1653069030000|2022-05-20 17:50:30|13159.8|13147.8|13161.1|13149.1|13161.1|13149.1|13159.4|13147.4|5
1653069040000|2022-05-20 17:50:40|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|13158.6|13146.6|0
1653069050000|2022-05-20 17:50:50|13158.2|13146.2|13159.8|13147.8|13160.3|13148.3|13157.3|13145.3|2
1653069060000|2022-05-20 17:51:00|13160.6|13148.6|13161.1|13149.1|13161.1|13149.1|13160.6|13148.6|1
1653069080000|2022-05-20 17:51:20|13160.2|13148.2|13157.7|13145.7|13160.2|13148.2|13156|13144|1
1653069090000|2022-05-20 17:51:30|13158.5|13146.5|13158.9|13146.9|13160.2|13148.2|13157.7|13145.7|1
1653069100000|2022-05-20 17:51:40|13159.4|13147.4|13158.9|13146.9|13159.4|13147.4|13158.9|13146.9|0
1653069110000|2022-05-20 17:51:50|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|0
1653069120000|2022-05-20 17:52:00|13160.2|13148.2|13161.1|13149.1|13161.1|13149.1|13158.6|13146.6|2
1653069130000|2022-05-20 17:52:10|13160.6|13148.6|13158.6|13146.6|13160.6|13148.6|13157.3|13145.3|6
1653069150000|2022-05-20 17:52:30|||||||||1
1653069160000|2022-05-20 17:52:40|13156.9|13144.9|13153.1|13141.1|13156.9|13144.9|13153.1|13141.1|4
1653069170000|2022-05-20 17:52:50|13153.6|13141.6|13153.1|13141.1|13153.6|13141.6|13153.1|13141.1|1
1653069180000|2022-05-20 17:53:00|13152.7|13140.7|13151.1|13139.1|13153.6|13141.6|13148.6|13136.6|4
1653069200000|2022-05-20 17:53:20|13152|13140|13153.6|13141.6|13153.6|13141.6|13152|13140|4
1653069210000|2022-05-20 17:53:30|13156.1|13144.1|13156.1|13144.1|13156.1|13144.1|13156.1|13144.1|3
1653069230000|2022-05-20 17:53:50|13154.8|13142.8|13156.1|13144.1|13156.1|13144.1|13154.8|13142.8|0
1653069240000|2022-05-20 17:54:00|13155.3|13143.3|13155.3|13143.3|13155.7|13143.7|13155.3|13143.3|18
1653069250000|2022-05-20 17:54:10|13155.7|13143.7|13155.7|13143.7|13156.5|13144.5|13155.7|13143.7|0
1653069270000|2022-05-20 17:54:30|13156.5|13144.5|13157|13145|13157|13145|13156.5|13144.5|0
1653069280000|2022-05-20 17:54:40|13158.6|13146.6|13160.7|13148.7|13161.5|13149.5|13158.6|13146.6|13
1653069290000|2022-05-20 17:54:50|13160.3|13148.3|13160.3|13148.3|13160.7|13148.7|13159|13147|0
1653069300000|2022-05-20 17:55:00|13160.7|13148.7|13161.5|13149.5|13161.5|13149.5|13159|13147|4
1653069310000|2022-05-20 17:55:10|13161.1|13149.1|13161.1|13149.1|13161.5|13149.5|13161.1|13149.1|0
1653069320000|2022-05-20 17:55:20|13161.5|13149.5|13161.5|13149.5|13161.5|13149.5|13161.1|13149.1|0
1653069330000|2022-05-20 17:55:30|13162|13150|13164|13152|13165.3|13153.3|13162|13150|1
1653069340000|2022-05-20 17:55:40|13164.8|13152.8|13162|13150|13164.8|13152.8|13162|13150|2
1653069350000|2022-05-20 17:55:50|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|13162.8|13150.8|1
1653069360000|2022-05-20 17:56:00|13162|13150|13160|13148|13162.8|13150.8|13160|13148|4
1653069370000|2022-05-20 17:56:10|13159.5|13147.5|13161.2|13149.2|13162|13150|13159.5|13147.5|7
1653069380000|2022-05-20 17:56:20|13160.7|13148.7|13160.7|13148.7|13162|13150|13159.5|13147.5|1
1653069390000|2022-05-20 17:56:30|13160|13148|13163.8|13151.8|13163.8|13151.8|13159.5|13147.5|4
1653069400000|2022-05-20 17:56:40|13162.9|13150.9|13163.8|13151.8|13163.8|13151.8|13162.9|13150.9|0
1653069410000|2022-05-20 17:56:50|13162.6|13150.6|13163.8|13151.8|13163.8|13151.8|13162.6|13150.6|11
1653069420000|2022-05-20 17:57:00|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|13162.3|13150.3|11
1653069430000|2022-05-20 17:57:10|13160.5|13148.5|13156.8|13144.8|13160.5|13148.5|13156.8|13144.8|8
1653069440000|2022-05-20 17:57:20|13157.6|13145.6|13156.8|13144.8|13157.6|13145.6|13156.3|13144.3|6
1653069450000|2022-05-20 17:57:30|13156.3|13144.3|13160.5|13148.5|13160.5|13148.5|13151.3|13139.3|20
1653069460000|2022-05-20 17:57:40|13161.3|13149.3|13163|13151|13163.8|13151.8|13161.3|13149.3|3
1653069470000|2022-05-20 17:57:50|13160.5|13148.5|13162.6|13150.6|13162.6|13150.6|13160.5|13148.5|0
1653069480000|2022-05-20 17:58:00|13162.1|13150.1|13161.3|13149.3|13163|13151|13160.1|13148.1|9
1653069490000|2022-05-20 17:58:10|13160.5|13148.5|13160.1|13148.1|13160.5|13148.5|13158.8|13146.8|0
1653069500000|2022-05-20 17:58:20|13158.8|13146.8|13155.5|13143.5|13158.8|13146.8|13155.5|13143.5|2
1653069510000|2022-05-20 17:58:30|13157.6|13145.6|13160.1|13148.1|13161.3|13149.3|13157.6|13145.6|1
1653069520000|2022-05-20 17:58:40|13160.9|13148.9|13168.5|13156.5|13168.5|13156.5|13160.9|13148.9|15
1653069530000|2022-05-20 17:58:50|13168|13156|13178|13166|13178|13166|13167.3|13155.3|3
1653069540000|2022-05-20 17:59:00|13178.5|13166.5|13178.7|13166.7|13178.7|13166.7|13171.8|13159.8|4
1653069550000|2022-05-20 17:59:10|13178.2|13166.2|13175.7|13163.7|13178.2|13166.2|13175.3|13163.3|9
1653069560000|2022-05-20 17:59:20|13174.5|13162.5|13167.8|13155.8|13177.5|13165.5|13161.7|13149.7|33
1653069570000|2022-05-20 17:59:30|13169.2|13157.2|13159|13147|13170|13158|13158.5|13146.5|104
1653069580000|2022-05-20 17:59:40|13158.5|13146.5|13164.2|13152.2|13164.2|13152.2|13158|13146|82
1653069590000|2022-05-20 17:59:50|13165.4|13153.4|13157.1|13145.1|13165.4|13153.4|13157.1|13145.1|53
1653069600000|2022-05-20 18:00:00|13157.6|13145.6|13153.8|13141.8|13163|13151|13153.8|13141.8|37
1653069610000|2022-05-20 18:00:10|13155.5|13143.5|13157.7|13145.7|13160.1|13148.1|13155.5|13143.5|7
1653069620000|2022-05-20 18:00:20|13156.3|13144.3|13156|13144|13157.7|13145.7|13154.8|13142.8|13
1653069630000|2022-05-20 18:00:30|13155.2|13143.2|13154.8|13142.8|13156|13144|13154.8|13142.8|13
1653069640000|2022-05-20 18:00:40|13155.5|13143.5|13163.2|13151.2|13163.2|13151.2|13155.5|13143.5|19
1653069650000|2022-05-20 18:00:50|13161.9|13149.9|13162.3|13150.3|13163.5|13151.5|13161.5|13149.5|17
1653069660000|2022-05-20 18:01:00|13161.8|13149.8|13163.6|13151.6|13163.6|13151.6|13159.4|13147.4|10
1653069670000|2022-05-20 18:01:10|13164.4|13152.4|13163.6|13151.6|13164.9|13152.9|13163.6|13151.6|0
1653069680000|2022-05-20 18:01:20|13162.8|13150.8|13162.4|13150.4|13162.8|13150.8|13162.4|13150.4|0
1653069690000|2022-05-20 18:01:30|13163.2|13151.2|13159.1|13147.1|13163.6|13151.6|13159.1|13147.1|9
1653069710000|2022-05-20 18:01:50|13158.2|13146.2|13157.8|13145.8|13158.6|13146.6|13156.6|13144.6|8
1653069720000|2022-05-20 18:02:00|13158.6|13146.6|13159.9|13147.9|13160.7|13148.7|13158.6|13146.6|22
1653069730000|2022-05-20 18:02:10|13159.4|13147.4|13159.9|13147.9|13159.9|13147.9|13159.4|13147.4|1
1653069740000|2022-05-20 18:02:20|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|13159.4|13147.4|1
1653069750000|2022-05-20 18:02:30|13159|13147|13160.5|13148.5|13161.5|13149.5|13159|13147|18
1653069760000|2022-05-20 18:02:40|13159.8|13147.8|13159|13147|13159.8|13147.8|13159|13147|0
1653069770000|2022-05-20 18:02:50|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|13159.8|13147.8|0
1653069780000|2022-05-20 18:03:00|13158.2|13146.2|13157.7|13145.7|13158.2|13146.2|13157.7|13145.7|34
1653069790000|2022-05-20 18:03:10|||||||||9
1653069810000|2022-05-20 18:03:30|13158.6|13146.6|13155.3|13143.3|13158.6|13146.6|13155.3|13143.3|25
1653069820000|2022-05-20 18:03:40|13156.1|13144.1|13155.2|13143.2|13156.1|13144.1|13155.2|13143.2|8
1653069830000|2022-05-20 18:03:50|13156.1|13144.1|13155.7|13143.7|13156.1|13144.1|13155.7|13143.7|15
1653069840000|2022-05-20 18:04:00|13154.8|13142.8|13154.8|13142.8|13155.2|13143.2|13154.8|13142.8|1
1653069850000|2022-05-20 18:04:10|13152.7|13140.7|13152.7|13140.7|13153.2|13141.2|13152.7|13140.7|10
1653069860000|2022-05-20 18:04:20|13152.3|13140.3|13149.4|13137.4|13152.3|13140.3|13149.4|13137.4|22
1653069870000|2022-05-20 18:04:30|13149.9|13137.9|13150.7|13138.7|13150.7|13138.7|13149.9|13137.9|10
1653069880000|2022-05-20 18:04:40|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|13151.1|13139.1|43
1653069890000|2022-05-20 18:04:50|13150.2|13138.2|13148.6|13136.6|13150.2|13138.2|13148.6|13136.6|32
1653312600000|2022-05-23 13:30:00|13117.7|13105.7|13133|13121|13144.8|13132.8|13117.7|13105.7|22
1653312610000|2022-05-23 13:30:10|13131.3|13119.3|13141.7|13129.7|13141.7|13129.7|13131|13119|33
1653312620000|2022-05-23 13:30:20|13140.5|13128.5|13154.9|13142.9|13156.9|13144.9|13138.7|13126.7|32
1653312630000|2022-05-23 13:30:30|13156.2|13144.2|13163.2|13151.2|13163.2|13151.2|13153.2|13140.1|15
1653312640000|2022-05-23 13:30:40|13161.6|13149.6|13166.9|13154.9|13167.9|13155.9|13160.9|13148.9|20
1653312650000|2022-05-23 13:30:50|13170.2|13158.2|13179.7|13167.7|13179.7|13167.7|13170.2|13155.7|8
1653312660000|2022-05-23 13:31:00|13178|13166|13184.7|13172.7|13185.5|13173.5|13178|13166|2
1653312670000|2022-05-23 13:31:10|13183.5|13171.5|13190.1|13178.1|13195.2|13183.2|13183.5|13171.5|17
1653312680000|2022-05-23 13:31:20|13189.6|13177.6|13177.6|13165.6|13192.9|13178.1|13177.6|13165.6|4
1653312690000|2022-05-23 13:31:30|13178.9|13166.9|13180.1|13168.1|13180.1|13168.1|13178.9|13166.9|0
1653312700000|2022-05-23 13:31:40|13180.8|13168.8|13180.1|13168.1|13182.6|13170.6|13179.4|13167.4|5
1653312710000|2022-05-23 13:31:50|13179.4|13167.4|13189.7|13177.7|13190.2|13178.2|13179.4|13167.4|13
1653312720000|2022-05-23 13:32:00|13190.2|13178.2|13187.7|13175.7|13191.7|13179.7|13185.5|13173.5|8
1653312730000|2022-05-23 13:32:10|13186.7|13174.7|13183.5|13171.5|13188.7|13176.7|13181.2|13169.2|31
1653312740000|2022-05-23 13:32:20|13184.2|13172.2|13191.3|13179.3|13191.8|13179.8|13183.5|13171.5|18
1653312750000|2022-05-23 13:32:30|13191.8|13179.8|13182.8|13170.8|13191.8|13179.8|13182.8|13170.8|7
1653312760000|2022-05-23 13:32:40|13182|13170|13175|13163|13182|13170|13172.7|13160.7|8
1653312770000|2022-05-23 13:32:50|13174.5|13162.5|13175.7|13163.7|13177.5|13165.5|13173.9|13161.9|1
1653312780000|2022-05-23 13:33:00|13175|13163|13181.5|13169.5|13182|13170|13175|13163|0
1653312790000|2022-05-23 13:33:10|13182|13170|13184|13172|13184|13172|13182|13170|3
1653312800000|2022-05-23 13:33:20|13188.3|13176.3|13189.3|13177.3|13189.3|13177.3|13187|13175|3
1653312810000|2022-05-23 13:33:30|13186.8|13174.8|13184.6|13172.6|13190.1|13178.1|13184.6|13172.6|7
1653312820000|2022-05-23 13:33:40|13185.4|13173.4|13182.3|13170.3|13185.4|13173.4|13182.3|13170.3|1
1653312830000|2022-05-23 13:33:50|13183.1|13171.1|13182|13170|13183.1|13171.1|13177.8|13165.8|10
1653312840000|2022-05-23 13:34:00|13183.3|13171.3|13183.3|13171.3|13185.6|13173.6|13183.3|13171.3|2
1653312850000|2022-05-23 13:34:10|13183.8|13171.8|13186.3|13174.3|13186.3|13174.3|13182|13170|1
1653312860000|2022-05-23 13:34:20|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|0
1653312870000|2022-05-23 13:34:30|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|13186.3|13174.3|4
1653312880000|2022-05-23 13:34:40|13185.8|13173.8|13182.8|13170.8|13186|13173.8|13181.8|13166|1
1653312890000|2022-05-23 13:34:50|13186|13166|13178|13166|13186|13169.3|13176|13164|3
1653312900000|2022-05-23 13:35:00|13179.2|13167.2|13190.6|13178.6|13191.8|13179.8|13179.2|13167.2|15
1653312910000|2022-05-23 13:35:10|13190.1|13178.1|13191.3|13179.3|13191.3|13179.3|13190.1|13178.1|2
1653312920000|2022-05-23 13:35:20|13190.8|13178.8|13190.3|13178.3|13190.8|13178.8|13190.3|13178.3|4
1653312930000|2022-05-23 13:35:30|13190.8|13178.8|13189.5|13177.5|13191.3|13179.3|13189.5|13177.5|4
1653312940000|2022-05-23 13:35:40|13187.8|13175.8|13190.1|13178.1|13190.1|13178.1|13187.8|13175.8|0
1653312950000|2022-05-23 13:35:50|13188.8|13176.8|13182.8|13170.8|13188.8|13176.8|13182.8|13170.8|4
1653312960000|2022-05-23 13:36:00|13183.5|13171.5|13185.6|13173.6|13188.8|13176.8|13183.5|13171.5|3
1653312970000|2022-05-23 13:36:10|13186.1|13174.1|13192.6|13180.6|13193.9|13181.9|13186.1|13174.1|17
1653312980000|2022-05-23 13:36:20|13191.6|13179.6|13192.6|13180.6|13194.4|13182.4|13190.1|13178.1|10
1653312990000|2022-05-23 13:36:30|13193.2|13181.2|13194.3|13182.3|13194.6|13182.6|13189.1|13177.1|19
1653313000000|2022-05-23 13:36:40|13195.6|13183.6|13186.1|13174.1|13195.6|13183.6|13186.1|13174.1|4
1653313010000|2022-05-23 13:36:50|13184.8|13172.8|13184.1|13172.1|13186.1|13174.1|13184.1|13172.1|0
1653313020000|2022-05-23 13:37:00|13183.6|13171.6|13182.3|13170.3|13183.6|13171.6|13182.3|13170.3|0
1653313030000|2022-05-23 13:37:10|13182.9|13170.9|13184.3|13172.3|13184.3|13172.3|13182.9|13170.9|1
1653313040000|2022-05-23 13:37:20|13183.1|13171.1|13183.8|13171.8|13183.8|13171.8|13183.1|13171.1|2
1653313050000|2022-05-23 13:37:30|13184.3|13172.3|13185.1|13173.1|13185.1|13173.1|13184.3|13172.3|3
1653313060000|2022-05-23 13:37:40|13184.3|13172.3|13183.1|13171.1|13184.3|13172.3|13183.1|13171.1|0
1653313070000|2022-05-23 13:37:50|13183.8|13171.8|13183.8|13171.8|13185.6|13173.6|13183.8|13171.8|2
1653313080000|2022-05-23 13:38:00|13184.3|13172.3|13185.6|13173.6|13185.6|13173.6|13184.3|13172.3|2
1653313090000|2022-05-23 13:38:10|13188.1|13176.1|13189.3|13177.3|13189.3|13177.3|13188.1|13176.1|2
1653313100000|2022-05-23 13:38:20|13188.8|13176.8|13188.8|13176.8|13188.8|13176.8|13188.1|13176.1|4
1653313110000|2022-05-23 13:38:30|13188.3|13176.3|13185.1|13173.1|13189.5|13177.5|13185.1|13173.1|2
1653313120000|2022-05-23 13:38:40|13185.8|13173.8|13184|13172|13187.3|13175.3|13184|13172|4
1653313130000|2022-05-23 13:38:50|13178.5|13166.5|13176.7|13164.7|13178.5|13166.5|13176|13164|3
1653313140000|2022-05-23 13:39:00|13177.3|13165.3|13179.8|13167.8|13182.8|13170.8|13177.3|13165.3|7
1653313150000|2022-05-23 13:39:10|13182.8|13170.8|13180.3|13168.3|13182.8|13170.8|13180.3|13168.3|0
1653313160000|2022-05-23 13:39:20|13181|13169|13181.5|13169.5|13181.5|13169.5|13181|13169|0
1653313170000|2022-05-23 13:39:30|13182.3|13170.3|13180.3|13168.3|13182.3|13170.3|13180.3|13168.3|1
1653313180000|2022-05-23 13:39:40|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|1
1653313190000|2022-05-23 13:39:50|13177.8|13165.8|13183.5|13171.5|13183.5|13171.5|13177.8|13165.8|1
1653313200000|2022-05-23 13:40:00|13184.2|13172.2|13184.2|13172.2|13190|13178|13184.2|13172.2|3
1653313210000|2022-05-23 13:40:10|13183.5|13171.5|13183.5|13171.5|13185.5|13173.5|13183|13171|3
1653313220000|2022-05-23 13:40:20|13179.8|13167.8|13179.8|13167.8|13180.5|13168.5|13179.8|13167.8|6
1653313230000|2022-05-23 13:40:30|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|0
1653313240000|2022-05-23 13:40:40|13180|13168|13180.3|13168.3|13180.3|13168.3|13180|13168|0
1653313250000|2022-05-23 13:40:50|13181|13169|13179|13167|13181|13169|13179|13167|0
1653313260000|2022-05-23 13:41:00|13179.5|13167.5|13181.6|13169.6|13184|13172|13179.5|13167.5|5
1653313270000|2022-05-23 13:41:10|13182.3|13170.3|13179.5|13167.5|13182.3|13170.3|13178.8|13166.8|4
1653313280000|2022-05-23 13:41:20|13180.1|13168.1|13182|13170|13182|13170|13180.1|13168.1|0
1653313290000|2022-05-23 13:41:30|13182.6|13170.6|13182.6|13170.6|13182.6|13170.6|13181.8|13169.8|4
1653313300000|2022-05-23 13:41:40|13183.8|13171.8|13185.6|13173.6|13185.6|13173.6|13183.8|13171.8|1
1653313310000|2022-05-23 13:41:50|13186.1|13174.1|13188.1|13176.1|13188.1|13176.1|13186.1|13174.1|1
1653313320000|2022-05-23 13:42:00|13189.3|13177.3|13183.7|13171.7|13192.6|13180.6|13182.3|13170.3|4
1653313330000|2022-05-23 13:42:10|13184.2|13172.2|13181.5|13169.5|13184.8|13172.8|13181.5|13169.5|0
1653313340000|2022-05-23 13:42:20|13180.8|13168.8|13180.8|13168.8|13180.8|13168.8|13180.8|13168.8|5
1653313360000|2022-05-23 13:42:40|13183.3|13171.3|13182.6|13170.6|13184|13172|13182.6|13170.6|8
1653313370000|2022-05-23 13:42:50|13183.3|13171.3|13178.3|13166.3|13183.3|13171.3|13178.3|13166.3|1
1653313380000|2022-05-23 13:43:00|13179.5|13167.5|13182.3|13170.3|13183.1|13171.1|13178.8|13166.8|1
1653313390000|2022-05-23 13:43:10|13181.8|13169.8|13181.8|13169.8|13182.6|13170.6|13181.8|13169.8|1
1653313400000|2022-05-23 13:43:20|13183.1|13171.1|13177.6|13165.6|13183.1|13171.1|13177.6|13165.6|1
1653313410000|2022-05-23 13:43:30|13178.3|13166.3|13178.3|13166.3|13178.3|13166.3|13178.3|13166.3|2
1653313420000|2022-05-23 13:43:40|13178.1|13166.1|13175.8|13163.8|13178.1|13166.1|13175.8|13163.8|0
1653313430000|2022-05-23 13:43:50|13177|13165|13177.6|13165.6|13177.6|13165.6|13177|13165|0
1653313440000|2022-05-23 13:44:00|13180.1|13168.1|13180.4|13168.4|13182.3|13170.3|13180.1|13168.1|3
1653313450000|2022-05-23 13:44:10|13181.6|13169.6|13177.9|13165.9|13181.6|13169.6|13177.9|13165.9|4
1653313460000|2022-05-23 13:44:20|||||||||5
1653313470000|2022-05-23 13:44:30|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|5
1653313480000|2022-05-23 13:44:40|13180.6|13168.6|13179.8|13167.8|13180.6|13168.6|13178.6|13166.6|0
1653313490000|2022-05-23 13:44:50|13180.4|13168.4|13181.1|13169.1|13181.1|13169.1|13180.4|13168.4|1
1653313500000|2022-05-23 13:45:00|13181.6|13169.6|13177.9|13165.9|13181.6|13169.6|13177.9|13165.9|1
1653313510000|2022-05-23 13:45:10|13177.3|13165.3|13177.9|13165.9|13177.9|13165.9|13176.8|13164.8|0
1653313520000|2022-05-23 13:45:20|13179.3|13167.3|13181.1|13169.1|13181.1|13169.1|13179.3|13167.3|1
1653313530000|2022-05-23 13:45:30|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|13179.6|13167.6|1
1653313550000|2022-05-23 13:45:50|13178.4|13166.4|13178.9|13166.9|13178.9|13166.9|13178.4|13166.4|9
1653313560000|2022-05-23 13:46:00|13177.9|13165.9|13177.1|13165.1|13177.9|13165.9|13174.8|13162.8|2
1653313570000|2022-05-23 13:46:10|13176.1|13164.1|13176.1|13164.1|13176.8|13164.8|13176.1|13164.1|1
1653313580000|2022-05-23 13:46:20|13175.4|13163.4|13173.3|13161.3|13175.4|13163.4|13173.3|13161.3|7
1653313590000|2022-05-23 13:46:30|13176.1|13164.1|13177.3|13165.3|13177.3|13165.3|13175.4|13163.4|5
1653313600000|2022-05-23 13:46:40|13176.6|13164.6|13176.6|13164.6|13177.3|13165.3|13176.6|13164.6|1
1653313610000|2022-05-23 13:46:50|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|13176.1|13164.1|0
1653313620000|2022-05-23 13:47:00|13176.6|13164.6|13181.6|13169.6|13181.6|13169.6|13176.6|13164.6|6
1653313630000|2022-05-23 13:47:10|13182.9|13170.9|13184.1|13172.1|13184.8|13172.8|13182.1|13170.1|2
1653313640000|2022-05-23 13:47:20|13184.8|13172.8|13190.4|13178.4|13190.4|13178.4|13183.6|13171.6|4
1653313650000|2022-05-23 13:47:30|13192.1|13180.1|13185.9|13173.9|13192.9|13180.9|13185.4|13173.4|3
1653313660000|2022-05-23 13:47:40|13186.6|13174.6|13183.1|13171.1|13186.6|13174.6|13179.8|13167.8|2
1653313670000|2022-05-23 13:47:50|13183.6|13171.6|13183.1|13171.1|13183.6|13171.6|13181.1|13169.1|1
1653313680000|2022-05-23 13:48:00|13182.3|13170.3|13186.3|13174.3|13187|13175|13182.3|13170.3|2
1653313690000|2022-05-23 13:48:10|13185.6|13173.6|13181.8|13169.8|13185.6|13173.6|13181.8|13169.8|2
1653313700000|2022-05-23 13:48:20|13183.1|13171.1|13182.3|13170.3|13183.1|13171.1|13182.3|13170.3|1
1653313710000|2022-05-23 13:48:30|13181.8|13169.8|13182.3|13170.3|13183.1|13171.1|13181.8|13169.8|0
1653313720000|2022-05-23 13:48:40|13181.8|13169.8|13185.1|13173.1|13185.1|13173.1|13181.8|13169.8|0
1653313730000|2022-05-23 13:48:50|13183.8|13171.8|13185.1|13173.1|13187.6|13175.6|13183.8|13171.8|1
1653313740000|2022-05-23 13:49:00|13184.5|13172.5|13185.8|13173.8|13185.8|13173.8|13184.5|13172.5|0
1653313750000|2022-05-23 13:49:10|13187|13175|13185.6|13173.6|13192.6|13180.6|13185.6|13173.6|5
1653313760000|2022-05-23 13:49:20|13185.1|13173.1|13183.6|13171.6|13185.1|13173.1|13180.4|13168.4|3
1653313770000|2022-05-23 13:49:30|13184.3|13172.3|13185.6|13173.6|13185.6|13173.6|13184.3|13172.3|0
1653313780000|2022-05-23 13:49:40|13186.1|13174.1|13186.8|13174.8|13186.8|13174.8|13186.1|13174.1|0
1653313790000|2022-05-23 13:49:50|13186.1|13174.1|13186.1|13174.1|13186.1|13174.1|13186.1|13174.1|1
1653313810000|2022-05-23 13:50:10|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|13186.8|13174.8|0
1653313820000|2022-05-23 13:50:20|13185.1|13173.1|13183.3|13171.3|13185.1|13173.1|13182.6|13170.6|7
1653313830000|2022-05-23 13:50:30|13184.5|13172.5|13187.6|13175.6|13187.6|13175.6|13184.5|13172.5|1
1653313850000|2022-05-23 13:50:50|||||||||1
1653313860000|2022-05-23 13:51:00|13190.6|13178.6|13190.1|13178.1|13191.3|13179.3|13190.1|13178.1|1
1653313870000|2022-05-23 13:51:10|13190.6|13178.6|13190.1|13178.1|13190.6|13178.6|13190.1|13178.1|1
1653313880000|2022-05-23 13:51:20|13189.5|13177.5|13190.1|13178.1|13190.1|13178.1|13187.6|13175.6|2
1653313890000|2022-05-23 13:51:30|13191.3|13179.3|13188.8|13176.8|13192|13180|13188.1|13176.1|0
1653313900000|2022-05-23 13:51:40|13189.5|13177.5|13187.6|13175.6|13189.5|13177.5|13187.6|13175.6|0
1653313910000|2022-05-23 13:51:50|13183.8|13171.8|13185.6|13173.6|13186.3|13174.3|13183.8|13171.8|1
1653313920000|2022-05-23 13:52:00|13186.3|13174.3|13195.1|13183.1|13195.8|13183.8|13186.3|13174.3|5
1653313930000|2022-05-23 13:52:10|13195.8|13183.8|13192.8|13180.8|13195.8|13183.8|13191.3|13179.3|1
1653313940000|2022-05-23 13:52:20|13190.6|13178.6|13186.5|13174.5|13190.6|13178.6|13186.5|13174.5|5
1653313950000|2022-05-23 13:52:30|13187.6|13175.6|13186.7|13174.7|13187.8|13175.8|13186|13174|7
1653313960000|2022-05-23 13:52:40|13188|13176|13187.3|13175.3|13188|13176|13187.3|13175.3|0
1653313970000|2022-05-23 13:52:50|13188|13176|13188|13176|13188|13176|13188|13176|1
1653313980000|2022-05-23 13:53:00|13189.2|13177.2|13181|13169|13189.2|13177.2|13180.5|13168.5|10
1653313990000|2022-05-23 13:53:10|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|0
1653314010000|2022-05-23 13:53:30|13182|13170|13180.5|13168.5|13182|13170|13180.5|13168.5|8
1653314020000|2022-05-23 13:53:40|13178.7|13166.7|13178|13166|13178.7|13166.7|13178|13166|1
1653314030000|2022-05-23 13:53:50|13177.5|13165.5|13176.7|13164.7|13177.5|13165.5|13176.7|13164.7|1
1653314040000|2022-05-23 13:54:00|13177.5|13165.5|13180.5|13168.5|13180.5|13168.5|13177.5|13165.5|0
1653314050000|2022-05-23 13:54:10|13179.2|13167.2|13180|13168|13180.5|13168.5|13179.2|13167.2|1
1653314060000|2022-05-23 13:54:20|13179.2|13167.2|13179.2|13167.2|13179.2|13167.2|13178|13166|0
1653314070000|2022-05-23 13:54:30|13178|13166|13180.5|13168.5|13180.5|13168.5|13178|13166|0
1653314080000|2022-05-23 13:54:40|||||||||1
1653314090000|2022-05-23 13:54:50|13179|13167|13178|13166|13179|13167|13178|13166|0
1653314100000|2022-05-23 13:55:00|13179.2|13167.2|13179.2|13167.2|13179.2|13167.2|13178|13166|0
1653314110000|2022-05-23 13:55:10|13180|13168|13180.5|13168.5|13181.7|13169.7|13179.2|13167.2|1
1653314120000|2022-05-23 13:55:20|||||||||7
1653314130000|2022-05-23 13:55:30|13181|13169|13181|13169|13181|13169|13181|13169|0
1653314140000|2022-05-23 13:55:40|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|0
1653314160000|2022-05-23 13:56:00|13183|13171|13183.7|13171.7|13183.7|13171.7|13181.2|13169.2|2
1653314170000|2022-05-23 13:56:10|13183|13171|13180.5|13168.5|13183|13171|13180.5|13168.5|2
1653314180000|2022-05-23 13:56:20|13178|13166|13178|13166|13178|13166|13177.5|13165.5|0
1653314190000|2022-05-23 13:56:30|13177.5|13165.5|13177.5|13165.5|13177.5|13165.5|13177.5|13165.5|0
1653314200000|2022-05-23 13:56:40|13178.7|13166.7|13178.7|13166.7|13178.7|13166.7|13178.7|13166.7|1
1653314220000|2022-05-23 13:57:00|13179.8|13167.8|13179.8|13167.8|13179.8|13167.8|13179.8|13167.8|0
1653314230000|2022-05-23 13:57:10|||||||||2
1653314240000|2022-05-23 13:57:20|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|13180.5|13168.5|2
1653314260000|2022-05-23 13:57:40|13182.7|13170.7|13186|13174|13186|13174|13182.7|13170.7|10
1653314270000|2022-05-23 13:57:50|13186.7|13174.7|13195|13183|13195|13183|13186.7|13174.7|11
1653314280000|2022-05-23 13:58:00|13195.5|13183.5|13188|13176|13195.5|13183.5|13188|13176|23
1653314290000|2022-05-23 13:58:10|13185.5|13173.5|13182.5|13170.5|13185.5|13173.5|13181.7|13169.7|2
1653314300000|2022-05-23 13:58:20|13180.5|13168.5|13180.5|13168.5|13181.2|13169.2|13178|13166|0
1653314310000|2022-05-23 13:58:30|13178.7|13166.7|13180|13168|13180|13168|13178.7|13166.7|1
1653314320000|2022-05-23 13:58:40|13180.5|13168.5|13186.2|13174.2|13186.4|13174.4|13180|13168|18
1653314330000|2022-05-23 13:58:50|13187|13175|13186.2|13174.2|13187|13175|13186.2|13174.2|3
1653314340000|2022-05-23 13:59:00|13188|13176|13185|13173|13188.7|13176.7|13183.7|13171.7|2
1653314350000|2022-05-23 13:59:10|13185.5|13173.5|13185|13173|13185.5|13173.5|13185|13173|0
1653314360000|2022-05-23 13:59:20|13185.5|13173.5|13185.5|13173.5|13185.5|13173.5|13185.5|13173.5|0
1653314370000|2022-05-23 13:59:30|13186.7|13174.7|13185.5|13173.5|13186.7|13174.7|13185.5|13173.5|1
1653314390000|2022-05-23 13:59:50|13188|13176|13183.7|13171.7|13188|13176|13183.7|13171.7|0
1653314400000|2022-05-23 14:00:00|13185|13173|13184.2|13172.2|13185|13173|13184.2|13172.2|1
1653314410000|2022-05-23 14:00:10|13185|13173|13185.5|13173.5|13185.5|13173.5|13183.7|13171.7|0
1653314430000|2022-05-23 14:00:30|13183.7|13171.7|13185.5|13173.5|13185.5|13173.5|13183.7|13171.7|1
1653314440000|2022-05-23 14:00:40|13185|13173|13185|13173|13185|13173|13185|13173|0
1653314450000|2022-05-23 14:00:50|13184.2|13172.2|13183.7|13171.7|13184.2|13172.2|13183.7|13171.7|10
1653314490000|2022-05-23 14:01:30|||||||||2
1653314500000|2022-05-23 14:01:40|13186.5|13174.5|13189|13177|13189|13177|13186.5|13174.5|6
1653314510000|2022-05-23 14:01:50|13188.5|13176.5|13188.5|13176.5|13189|13177|13188.5|13176.5|0
1653314520000|2022-05-23 14:02:00|13187.3|13175.3|13186.5|13174.5|13187.3|13175.3|13186.5|13174.5|1
1653314530000|2022-05-23 14:02:10|13185|13173|13185.5|13173.5|13185.5|13173.5|13184.2|13172.2|5
1653314540000|2022-05-23 14:02:20|13184.2|13172.2|13184.2|13172.2|13184.2|13172.2|13184.2|13172.2|1
1653314550000|2022-05-23 14:02:30|13183.7|13171.7|13183.7|13171.7|13183.7|13171.7|13183.7|13171.7|1
1653314570000|2022-05-23 14:02:50|13184.2|13172.2|13186.2|13174.2|13186.2|13174.2|13184.2|13172.2|7
1653314580000|2022-05-23 14:03:00|13185.5|13173.5|13185.5|13173.5|13185.5|13173.5|13185.5|13173.5|0
1653314600000|2022-05-23 14:03:20|||||||||1
1653314610000|2022-05-23 14:03:30|13184.8|13172.8|13186.5|13174.5|13188.3|13176.3|13184.8|13172.8|6
1653314630000|2022-05-23 14:03:50|13187.3|13175.3|13187.8|13175.8|13188.3|13176.3|13187.3|13175.3|0
1653314640000|2022-05-23 14:04:00|13188.3|13176.3|13188.3|13176.3|13188.3|13176.3|13187.8|13175.8|0
1653314650000|2022-05-23 14:04:10|13189.3|13177.3|13191.3|13179.3|13191.3|13179.3|13189.3|13177.3|2
1653314660000|2022-05-23 14:04:20|13190.6|13178.6|13190.1|13178.1|13190.6|13178.6|13190.1|13178.1|1
1653314670000|2022-05-23 14:04:30|13189.3|13177.3|13186.5|13174.5|13189.3|13177.3|13185.1|13173.1|6
1653314680000|2022-05-23 14:04:40|13187|13175|13187|13175|13187.6|13175.6|13186.5|13174.5|1
1653314690000|2022-05-23 14:04:50|13186.3|13174.3|13185.8|13173.8|13186.3|13174.3|13185.8|13173.8|1
1653314700000|2022-05-23 14:05:00|13185.6|13173.6|13185.1|13173.1|13186.3|13174.3|13185.1|13173.1|0
1653314710000|2022-05-23 14:05:10|13185.6|13173.6|13185.1|13173.1|13185.6|13173.6|13185.1|13173.1|0
1653314720000|2022-05-23 14:05:20|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|1
1653314730000|2022-05-23 14:05:30|13186.3|13174.3|13184.3|13172.3|13186.3|13174.3|13184.3|13172.3|4
1653314740000|2022-05-23 14:05:40|||||||||2
1653314750000|2022-05-23 14:05:50|13183.6|13171.6|13185.4|13173.4|13185.4|13173.4|13183.6|13171.6|2
1653314760000|2022-05-23 14:06:00|13184.1|13172.1|13185.4|13173.4|13185.4|13173.4|13184.1|13172.1|0
1653314770000|2022-05-23 14:06:10|13187.4|13175.4|13185.4|13173.4|13187.4|13175.4|13184.9|13172.9|22
1653314780000|2022-05-23 14:06:20|13186.2|13174.2|13182.4|13170.4|13186.7|13174.7|13182.4|13170.4|8
1653314790000|2022-05-23 14:06:30|13182.9|13170.9|13182.4|13170.4|13182.9|13170.9|13182.4|13170.4|4
1653314800000|2022-05-23 14:06:40|13183.5|13171.5|13182.9|13170.9|13183.7|13171.7|13182.9|13170.9|5
1653314810000|2022-05-23 14:06:50|13182.2|13170.2|13184.2|13172.2|13184.2|13172.2|13181.7|13169.7|5
1653314820000|2022-05-23 14:07:00|13184.7|13172.7|13182.7|13170.7|13185.2|13173.2|13182.7|13170.7|7
1653314830000|2022-05-23 14:07:10|13183.5|13171.5|13183.5|13171.5|13183.5|13171.5|13183.5|13171.5|1
1653314840000|2022-05-23 14:07:20|13182.2|13170.2|13181|13169|13182.2|13170.2|13181|13169|0
1653314850000|2022-05-23 14:07:30|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|13182.7|13170.7|6
1653314860000|2022-05-23 14:07:40|13183.2|13171.2|13181|13169|13183.2|13171.2|13181|13169|0
1653314870000|2022-05-23 14:07:50|||||||||1
1653314880000|2022-05-23 14:08:00|13182.9|13170.9|13184|13172|13185.2|13173.2|13181|13169|9
1653314890000|2022-05-23 14:08:10|13184.7|13172.7|13182.7|13170.7|13184.7|13172.7|13182.7|13170.7|1
1653314900000|2022-05-23 14:08:20|13183.5|13171.5|13182.4|13170.4|13184.2|13172.2|13181|13169|7
1653314910000|2022-05-23 14:08:30|13183.2|13171.2|13183.7|13171.7|13184.2|13172.2|13183.2|13171.2|0
1653314920000|2022-05-23 14:08:40|13182.9|13170.9|13178.9|13166.9|13182.9|13170.9|13178.9|13166.9|1
1653314930000|2022-05-23 14:08:50|13180.1|13168.1|13180.1|13168.1|13180.1|13168.1|13180.1|13168.1|2
1653314940000|2022-05-23 14:09:00|13181.4|13169.4|13184.4|13172.4|13184.4|13172.4|13181.4|13169.4|1
1653314950000|2022-05-23 14:09:10|13185.1|13173.1|13183.9|13171.9|13185.1|13173.1|13183.2|13171.2|4
1653314960000|2022-05-23 14:09:20|13183.2|13171.2|13183.9|13171.9|13183.9|13171.9|13183.2|13171.2|0
1653314970000|2022-05-23 14:09:30|13182.6|13170.6|13182.1|13170.1|13183.4|13171.4|13182.1|13170.1|1
1653314980000|2022-05-23 14:09:40|13186.4|13174.4|13187.4|13175.4|13187.4|13175.4|13186.4|13174.4|2
1653314990000|2022-05-23 14:09:50|13186.7|13174.7|13185.7|13173.7|13186.7|13174.7|13185.7|13173.7|3
1653315000000|2022-05-23 14:10:00|13186.2|13174.2|13188.5|13176.5|13188.5|13176.5|13186.2|13174.2|7
1653315010000|2022-05-23 14:10:10|13189|13177|13188.5|13176.5|13189.5|13177.5|13188.5|13176.5|24
1653315020000|2022-05-23 14:10:20|13186.7|13174.7|13183.2|13171.2|13186.7|13174.7|13183.2|13171.2|4
1653315030000|2022-05-23 14:10:30|13181.7|13169.7|13178.2|13166.2|13181.7|13169.7|13178.2|13166.2|0
1653315040000|2022-05-23 14:10:40|13178.7|13166.7|13178.2|13166.2|13179.4|13167.4|13178.2|13166.2|1
1653315050000|2022-05-23 14:10:50|13181.9|13169.9|13182.6|13170.6|13183.2|13171.2|13181.2|13169.2|2
1653315060000|2022-05-23 14:11:00|13181.9|13169.9|13182.6|13170.6|13182.6|13170.6|13181.4|13169.4|0
1653315070000|2022-05-23 14:11:10|13181.9|13169.9|13181.9|13169.9|13181.9|13169.9|13181.9|13169.9|0
1653315080000|2022-05-23 14:11:20|13180.7|13168.7|13180.7|13168.7|13181.4|13169.4|13180.7|13168.7|1
1653315100000|2022-05-23 14:11:40|||||||||2
1653315110000|2022-05-23 14:11:50|13181.4|13169.4|13180.7|13168.7|13183.2|13171.2|13180.7|13168.7|1
1653315120000|2022-05-23 14:12:00|13181.9|13169.9|13183.2|13171.2|13183.2|13171.2|13181.9|13169.9|0
1653315130000|2022-05-23 14:12:10|13183.7|13171.7|13187.7|13175.7|13188.5|13176.5|13183.7|13171.7|3
1653315140000|2022-05-23 14:12:20|13187.2|13175.2|13186|13174|13187.2|13175.2|13186|13174|6
1653315150000|2022-05-23 14:12:30|13186.5|13174.5|13185.4|13173.4|13187.2|13175.2|13184.7|13172.7|5
1653315160000|2022-05-23 14:12:40|13186|13174|13185.7|13173.7|13186.2|13174.2|13185.4|13173.4|4
1653315170000|2022-05-23 14:12:50|13187.4|13175.4|13186.2|13174.2|13187.4|13175.4|13186.2|13174.2|2
1653315180000|2022-05-23 14:13:00|13185.7|13173.7|13185.7|13173.7|13185.7|13173.7|13184.9|13172.9|2
1653315190000|2022-05-23 14:13:10|13187.4|13175.4|13187.4|13175.4|13187.4|13175.4|13187.4|13175.4|1
1653315200000|2022-05-23 14:13:20|13186.2|13174.2|13186.2|13174.2|13186.2|13174.2|13186.2|13174.2|0
1653315210000|2022-05-23 14:13:30|13185.7|13173.7|13186.9|13174.9|13187.4|13175.4|13184.9|13172.9|4
1653315220000|2022-05-23 14:13:40|13187.4|13175.4|13186.2|13174.2|13187.4|13175.4|13185.7|13173.7|2
1653315230000|2022-05-23 14:13:50|13184.9|13172.9|13185.7|13173.7|13185.7|13173.7|13184.9|13172.9|0
1653315240000|2022-05-23 14:14:00|13187.4|13175.4|13185.7|13173.7|13187.4|13175.4|13185.7|13173.7|0
1653315250000|2022-05-23 14:14:10|13184.9|13172.9|13184.9|13172.9|13185.7|13173.7|13184.9|13172.9|1
1653315260000|2022-05-23 14:14:20|13185.7|13173.7|13180.6|13168.6|13186.4|13174.4|13179.1|13167.1|11
1653315270000|2022-05-23 14:14:30|13181.1|13169.1|13181.1|13169.1|13181.1|13169.1|13181.1|13169.1|1
1653315280000|2022-05-23 14:14:40|13180.4|13168.4|13181.1|13169.1|13181.1|13169.1|13180.4|13168.4|1
1653315290000|2022-05-23 14:14:50|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|13180.4|13168.4|0
1653315300000|2022-05-23 14:15:00|13182|13170|13180.5|13168.5|13182|13170|13178|13166|49
1653315310000|2022-05-23 14:15:10|||||||||1
1653315320000|2022-05-23 14:15:20|13181|13169|13181|13169|13181|13169|13181|13169|3
1653315330000|2022-05-23 14:15:30|13179.5|13167.5|13173.5|13161.5|13179.5|13167.5|13173.5|13161.5|7
1653315340000|2022-05-23 14:15:40|13174|13162|13172.3|13160.3|13174|13162|13172.3|13160.3|0
1653315350000|2022-05-23 14:15:50|||||||||3
1653315360000|2022-05-23 14:16:00|13171.7|13159.7|13171.2|13159.2|13171.7|13159.7|13171.2|13159.2|3
1653315370000|2022-05-23 14:16:10|13168|13156|13168|13156|13168.7|13156.7|13168|13156|13
1653315380000|2022-05-23 14:16:20|13167.3|13155.3|13166.2|13154.2|13167.3|13155.3|13165.5|13153.5|0
1653315390000|2022-05-23 14:16:30|13165.5|13153.5|13164.5|13152.5|13165.5|13153.5|13164.5|13152.5|1
1653315400000|2022-05-23 14:16:40|13163.7|13151.7|13162.7|13150.7|13163.7|13151.7|13162.7|13150.7|3
1653315410000|2022-05-23 14:16:50|13164.5|13152.5|13165.2|13153.2|13165.2|13153.2|13163.9|13151.9|6
1653315420000|2022-05-23 14:17:00|||||||||1
1653315430000|2022-05-23 14:17:10|13164.5|13152.5|13163.4|13151.4|13164.5|13152.5|13163.4|13151.4|2
1653315440000|2022-05-23 14:17:20|13161.7|13149.7|13160.9|13148.9|13162.9|13150.9|13160.9|13148.9|13
1653315450000|2022-05-23 14:17:30|13160.2|13148.2|13160.2|13148.2|13160.2|13148.2|13160.2|13148.2|1
1653315460000|2022-05-23 14:17:40|13156.4|13144.4|13155.2|13143.2|13156.4|13144.4|13155.2|13143.2|18
1653315470000|2022-05-23 14:17:50|13154.2|13142.2|13150.9|13138.9|13154.2|13142.2|13150.9|13138.9|13
1653315480000|2022-05-23 14:18:00|13150.2|13138.2|13149.5|13137.5|13150.2|13138.2|13148.4|13136.4|3
1653315490000|2022-05-23 14:18:10|13153.7|13141.7|13152|13140|13153.7|13141.7|13150.9|13138.9|11
1653315500000|2022-05-23 14:18:20|13151.2|13139.2|13151.2|13139.2|13153.7|13141.7|13150.5|13138.5|11
1653315510000|2022-05-23 14:18:30|13150.5|13138.5|13152.7|13140.7|13153.7|13141.7|13150.5|13138.5|9
1653315520000|2022-05-23 14:18:40|13152.2|13140.2|13154.2|13142.2|13154.2|13142.2|13152.2|13140.2|5
1653315530000|2022-05-23 14:18:50|13150.9|13138.9|13151.7|13139.7|13151.7|13139.7|13150.9|13138.9|10
1653315540000|2022-05-23 14:19:00|13152.7|13140.7|13150.9|13138.9|13152.7|13140.7|13150.9|13138.9|1
1653315550000|2022-05-23 14:19:10|13151.7|13139.7|13151.7|13139.7|13151.7|13139.7|13151.7|13139.7|0
1653315570000|2022-05-23 14:19:30|||||||||3
1653315580000|2022-05-23 14:19:40|13148.1|13136.1|13145.6|13133.6|13148.1|13136.1|13144.9|13132.9|14
1653315590000|2022-05-23 14:19:50|13145.1|13133.1|13143.9|13131.9|13145.1|13133.1|13143.9|13131.9|0
1653315600000|2022-05-23 14:20:00|13143.3|13131.3|13143.3|13131.3|13143.9|13131.9|13142.1|13130.1|8
1653315610000|2022-05-23 14:20:10|13144.6|13132.6|13144.6|13132.6|13145.3|13133.3|13144.6|13132.6|1
1653315620000|2022-05-23 14:20:20|13145.3|13133.3|13146.6|13134.6|13147.8|13135.8|13144.8|13132.8|3
1653315630000|2022-05-23 14:20:30|13145.8|13133.8|13145.8|13133.8|13146.6|13134.6|13145.3|13133.3|1
1653315640000|2022-05-23 14:20:40|13144.6|13132.6|13147.1|13135.1|13147.1|13135.1|13144.6|13132.6|1
1653315650000|2022-05-23 14:20:50|13149.8|13137.8|13149.1|13137.1|13149.8|13137.8|13149.1|13137.1|3
1653315660000|2022-05-23 14:21:00|13149.6|13137.6|13153.3|13141.3|13154.6|13142.6|13149.6|13137.6|2
1653315670000|2022-05-23 14:21:10|13154.1|13142.1|13157.1|13145.1|13157.8|13145.8|13152.8|13140.8|4
1653315680000|2022-05-23 14:21:20|13157.8|13145.8|13157.1|13145.1|13157.8|13145.8|13157.1|13145.1|2
1653315690000|2022-05-23 14:21:30|13156.6|13144.6|13154.1|13142.1|13156.6|13144.6|13154.1|13142.1|1
1653315700000|2022-05-23 14:21:40|13153.3|13141.3|13152.8|13140.8|13154.1|13142.1|13152.8|13140.8|0
1653315710000|2022-05-23 14:21:50|13153.3|13141.3|13154.8|13142.8|13156.1|13144.1|13153.3|13141.3|7
1653315720000|2022-05-23 14:22:00|13151.1|13139.1|13146.5|13134.5|13151.3|13139.3|13146.5|13134.5|10
1653315730000|2022-05-23 14:22:10|13146|13134|13142|13130|13146|13134|13142|13130|4
1653315740000|2022-05-23 14:22:20|13140.8|13128.8|13140.2|13128.2|13142|13130|13140.2|13128.2|7
1653315750000|2022-05-23 14:22:30|13135.8|13123.8|13134.7|13122.7|13136.5|13124.5|13134.7|13122.7|10
1653315760000|2022-05-23 14:22:40|13134|13122|13134.2|13122.2|13134.7|13122.7|13134|13122|0
1653315770000|2022-05-23 14:22:50|13134.7|13122.7|13134.2|13122.2|13134.7|13122.7|13134.2|13122.2|21
1653315780000|2022-05-23 14:23:00|13134.7|13122.7|13137.7|13125.7|13138.5|13126.5|13134.7|13122.7|2
1653315790000|2022-05-23 14:23:10|13138.3|13126.3|13139|13127|13139.7|13127.7|13136.5|13124.5|7
1653315800000|2022-05-23 14:23:20|13138.3|13126.3|13141.5|13129.5|13141.5|13129.5|13138.3|13126.3|3
1653315810000|2022-05-23 14:23:30|13141|13129|13140.8|13128.8|13141.5|13129.5|13140.2|13128.2|0
1653315820000|2022-05-23 14:23:40|13141.5|13129.5|13140.8|13128.8|13141.5|13129.5|13140.8|13128.8|1
1653315830000|2022-05-23 14:23:50|13141.5|13129.5|13142.7|13130.7|13142.7|13130.7|13141.5|13129.5|0
1653315840000|2022-05-23 14:24:00|13144|13132|13145|13133|13147|13135|13144|13132|1
1653315850000|2022-05-23 14:24:10|13143.3|13131.3|13145.2|13133.2|13145.2|13133.2|13142.5|13130.5|0
1653315860000|2022-05-23 14:24:20|13144.5|13132.5|13145.8|13133.8|13145.8|13133.8|13144.5|13132.5|1
1653315870000|2022-05-23 14:24:30|13145|13133|13144|13132|13145.8|13133.8|13144|13132|4
1653315880000|2022-05-23 14:24:40|13140.8|13128.8|13134.5|13122.5|13140.8|13128.8|13134.5|13122.5|13
1653315890000|2022-05-23 14:24:50|13135.2|13123.2|13137.5|13125.5|13137.5|13125.5|13134.5|13122.5|1
1653315900000|2022-05-23 14:25:00|13138|13126|13140|13128|13140|13128|13138|13126|0
1653315920000|2022-05-23 14:25:20|13139.3|13127.3|13143.3|13131.3|13143.3|13131.3|13139.3|13127.3|4
1653315930000|2022-05-23 14:25:30|13143.8|13131.8|13143.8|13131.8|13143.8|13131.8|13143.8|13131.8|0
1653315940000|2022-05-23 14:25:40|13144.5|13132.5|13145|13133|13145|13133|13143.8|13131.8|0
1653315950000|2022-05-23 14:25:50|||||||||1
1653315960000|2022-05-23 14:26:00|13145.8|13133.8|13147.2|13135.2|13147.2|13135.2|13145.8|13133.8|3
1653315970000|2022-05-23 14:26:10|13147.9|13135.9|13145.2|13133.2|13147.9|13135.9|13145.2|13133.2|1
1653315980000|2022-05-23 14:26:20|13146|13134|13146|13134|13146|13134|13145.2|13133.2|4
1653316000000|2022-05-23 14:26:40|13144.7|13132.7|13144.7|13132.7|13144.7|13132.7|13144.7|13132.7|0
1653316010000|2022-05-23 14:26:50|13143.5|13131.5|13143.5|13131.5|13144|13132|13142.9|13130.9|1
1653316020000|2022-05-23 14:27:00|13142.9|13130.9|13142.9|13130.9|13142.9|13130.9|13142.9|13130.9|0
1653316030000|2022-05-23 14:27:10|13141.5|13129.5|13141|13129|13141.5|13129.5|13141|13129|3
1653316040000|2022-05-23 14:27:20|13140.4|13128.4|13141.5|13129.5|13141.5|13129.5|13140.4|13128.4|0
1653316050000|2022-05-23 14:27:30|||||||||2
1653316060000|2022-05-23 14:27:40|13145.7|13133.7|13147|13135|13147|13135|13145.7|13133.7|9
1653316070000|2022-05-23 14:27:50|13145.7|13133.7|13146.3|13134.3|13146.3|13134.3|13145.7|13133.7|0
1653316080000|2022-05-23 14:28:00|13147|13135|13148.2|13136.2|13148.2|13136.2|13147|13135|0
1653316090000|2022-05-23 14:28:10|13146.3|13134.3|13146.3|13134.3|13147|13135|13146.3|13134.3|1
1653316110000|2022-05-23 14:28:30|13145.5|13133.5|13143.8|13131.8|13146.3|13134.3|13143.8|13131.8|1
1653316120000|2022-05-23 14:28:40|13142.5|13130.5|13142.5|13130.5|13142.5|13130.5|13142.5|13130.5|1
1653316130000|2022-05-23 14:28:50|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|13145.7|13133.7|5
1653316140000|2022-05-23 14:29:00|13150|13138|13148.8|13136.8|13150|13138|13147.5|13135.5|0
1653316150000|2022-05-23 14:29:10|13147.5|13135.5|13148.8|13136.8|13148.8|13136.8|13147.5|13135.5|1
1653316160000|2022-05-23 14:29:20|13147.5|13135.5|13147.5|13135.5|13148.8|13136.8|13147.5|13135.5|1
1653316170000|2022-05-23 14:29:30|13148.2|13136.2|13147.5|13135.5|13148.2|13136.2|13147.5|13135.5|0
1653316180000|2022-05-23 14:29:40|13148.2|13136.2|13149.3|13137.3|13149.3|13137.3|13148.2|13136.2|5
1653316190000|2022-05-23 14:29:50|13150|13138|13152.5|13140.5|13152.5|13140.5|13150|13138|2
1653316200000|2022-05-23 14:30:00|13151.8|13139.8|13149.3|13137.3|13151.8|13139.8|13148.8|13136.8|1
1653316220000|2022-05-23 14:30:20|13148.8|13136.8|13147.5|13135.5|13148.8|13136.8|13146.1|13134.1|0
1653316230000|2022-05-23 14:30:30|13146.8|13134.8|13142.5|13130.5|13146.8|13134.8|13142.5|13130.5|2
1653316240000|2022-05-23 14:30:40|13144|13132|13147.5|13135.5|13147.5|13135.5|13144|13132|7
1653316250000|2022-05-23 14:30:50|13146.3|13134.3|13146.3|13134.3|13146.3|13134.3|13146.3|13134.3|1
1653316260000|2022-05-23 14:31:00|13146.8|13134.8|13144.5|13132.5|13146.8|13134.8|13144.5|13132.5|12
1653316270000|2022-05-23 14:31:10|13144|13132|13144|13132|13144|13132|13144|13132|0
1653316280000|2022-05-23 14:31:20|13141.5|13129.5|13141.5|13129.5|13141.5|13129.5|13141.5|13129.5|5
1653316290000|2022-05-23 14:31:30|13143.2|13131.2|13142.5|13130.5|13143.2|13131.2|13142.5|13130.5|2
1653316310000|2022-05-23 14:31:50|13143.6|13131.6|13142.5|13130.5|13143.6|13131.6|13142.5|13130.5|0
1653316320000|2022-05-23 14:32:00|13138.8|13126.8|13139.3|13127.3|13139.3|13127.3|13138.8|13126.8|3
1653316330000|2022-05-23 14:32:10|13140|13128|13138.8|13126.8|13140|13128|13138.8|13126.8|5
1653316340000|2022-05-23 14:32:20|13138|13126|13146.9|13134.9|13147.1|13135.1|13137.5|13125.5|19
1653316350000|2022-05-23 14:32:30|13147.6|13135.6|13148.9|13136.9|13148.9|13136.9|13147.6|13135.6|1
1653316380000|2022-05-23 14:33:00|13147.1|13135.1|13147.8|13135.8|13147.8|13135.8|13146.6|13134.6|3
1653316390000|2022-05-23 14:33:10|13152.1|13140.1|13152.1|13140.1|13152.1|13140.1|13150.8|13138.8|1
1653316400000|2022-05-23 14:33:20|13151.4|13139.4|13153.1|13141.1|13153.1|13141.1|13151.4|13139.4|0
1653316410000|2022-05-23 14:33:30|13153.9|13141.9|13156.4|13144.4|13156.4|13144.4|13153.9|13141.9|4
1653316420000|2022-05-23 14:33:40|13157.6|13145.6|13157.6|13145.6|13157.6|13145.6|13157.6|13145.6|0
1653316440000|2022-05-23 14:34:00|13156.9|13144.9|13152.1|13140.1|13156.9|13144.9|13152.1|13140.1|2
1653316450000|2022-05-23 14:34:10|13151.4|13139.4|13150.8|13138.8|13151.4|13139.4|13149.6|13137.6|1
1653316460000|2022-05-23 14:34:20|13150.1|13138.1|13152.1|13140.1|13152.1|13140.1|13150.1|13138.1|0
1653316470000|2022-05-23 14:34:30|||||||||1
1653316480000|2022-05-23 14:34:40|13151.6|13139.6|13150.8|13138.8|13151.6|13139.6|13150.8|13138.8|2
1653316500000|2022-05-23 14:35:00|13151.4|13139.4|13150.8|13138.8|13151.4|13139.4|13150.1|13138.1|1
1653316520000|2022-05-23 14:35:20|13149.6|13137.6|13150.8|13138.8|13150.8|13138.8|13149.6|13137.6|1
1653316530000|2022-05-23 14:35:30|13150.1|13138.1|13151.4|13139.4|13151.4|13139.4|13149.6|13137.6|0
1653316540000|2022-05-23 14:35:40|13154.9|13142.9|13155.6|13143.6|13155.6|13143.6|13154.9|13142.9|1
1653316550000|2022-05-23 14:35:50|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|13156.4|13144.4|1
1653316560000|2022-05-23 14:36:00|13154.6|13142.6|13154.6|13142.6|13154.6|13142.6|13154.6|13142.6|0
1653316570000|2022-05-23 14:36:10|||||||||1
1653316580000|2022-05-23 14:36:20|||||||||1
1653316600000|2022-05-23 14:36:40|13152.6|13140.6|13152.6|13140.6|13153.3|13141.3|13152.6|13140.6|3
1653316610000|2022-05-23 14:36:50|13152.1|13140.1|13153.3|13141.3|13153.9|13141.9|13152.1|13140.1|1
1653316620000|2022-05-23 14:37:00|13153.9|13141.9|13153.9|13141.9|13154.6|13142.6|13153.9|13141.9|0
1653316630000|2022-05-23 14:37:10|13155.8|13143.8|13156.4|13144.4|13156.4|13144.4|13155.8|13143.8|6
1653316640000|2022-05-23 14:37:20|||||||||1
1653316650000|2022-05-23 14:37:30|13158.6|13146.6|13158.6|13146.6|13158.6|13146.6|13158.6|13146.6|2
1653316660000|2022-05-23 14:37:40|13167.6|13155.6|13168.6|13156.6|13169.4|13157.4|13167.6|13155.6|6
1653316670000|2022-05-23 14:37:50|13169.4|13157.4|13169.4|13157.4|13170.1|13158.1|13169.4|13157.4|2
1653316680000|2022-05-23 14:38:00|13170.1|13158.1|13170.6|13158.6|13170.6|13158.6|13170.1|13158.1|1
1653316690000|2022-05-23 14:38:10|||||||||1
1653316700000|2022-05-23 14:38:20|13169.4|13157.4|13163.6|13151.6|13169.4|13157.4|13161.1|13149.1|21
1653316710000|2022-05-23 14:38:30|13162.9|13150.9|13164.7|13152.7|13166.1|13154.1|13162.2|13150.2|2
1653316720000|2022-05-23 14:38:40|13163.4|13151.4|13163.9|13151.9|13164.7|13152.7|13163.4|13151.4|0
1653316730000|2022-05-23 14:38:50|13164.7|13152.7|13164.7|13152.7|13164.7|13152.7|13164.7|13152.7|0
1653316740000|2022-05-23 14:39:00|13165.2|13153.2|13165.9|13153.9|13167.7|13155.7|13165.2|13153.2|4
1653316750000|2022-05-23 14:39:10|13166.4|13154.4|13171.4|13159.4|13172.9|13160.9|13166.4|13154.4|3
1653316760000|2022-05-23 14:39:20|13173.4|13161.4|13172.5|13160.5|13173.9|13161.9|13172.5|13160.5|2
1653316770000|2022-05-23 14:39:30|13171.7|13159.7|13171.4|13159.4|13172.5|13160.5|13170.7|13158.7|0
1653316780000|2022-05-23 14:39:40|13170.7|13158.7|13167.7|13155.7|13170.7|13158.7|13167|13155|4
1653316790000|2022-05-23 14:39:50|13168.4|13156.4|13167.7|13155.7|13168.4|13156.4|13167.7|13155.7|0
1653316800000|2022-05-23 14:40:00|13166.7|13154.7|13167.9|13155.9|13167.9|13155.9|13166.7|13154.7|4
1653316810000|2022-05-23 14:40:10|13166.7|13154.7|13163.4|13151.4|13166.7|13154.7|13163.4|13151.4|1
1653316820000|2022-05-23 14:40:20|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|13161.7|13149.7|0
1653316830000|2022-05-23 14:40:30|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|18
1653316840000|2022-05-23 14:40:40|13162.6|13150.6|13161.4|13149.4|13162.6|13150.6|13161.4|13149.4|0
1653316860000|2022-05-23 14:41:00|13163.1|13151.1|13161.9|13149.9|13163.1|13151.1|13161.9|13149.9|5
1653316870000|2022-05-23 14:41:10|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|13161.4|13149.4|6
1653316890000|2022-05-23 14:41:30|||||||||1
1653316910000|2022-05-23 14:41:50|13160.3|13148.3|13157.6|13145.6|13160.3|13148.3|13157.6|13145.6|1
1653316920000|2022-05-23 14:42:00|13158.3|13146.3|13155.8|13143.8|13158.3|13146.3|13155.1|13143.1|3
1653316930000|2022-05-23 14:42:10|13155.1|13143.1|13153.3|13141.3|13155.8|13143.8|13153.3|13141.3|0
1653316940000|2022-05-23 14:42:20|13152.6|13140.6|13153.3|13141.3|13153.3|13141.3|13152.6|13140.6|1
1653316950000|2022-05-23 14:42:30|13152.1|13140.1|13152|13140|13152.1|13140.1|13151.6|13139.6|6
1653316960000|2022-05-23 14:42:40|13151.3|13139.3|13154.7|13142.7|13154.7|13142.7|13151.3|13139.3|3
1653316970000|2022-05-23 14:42:50|||||||||2
1653316980000|2022-05-23 14:43:00|13155.2|13143.2|13156.3|13144.3|13157.7|13145.7|13155.2|13143.2|6
1653316990000|2022-05-23 14:43:10|||||||||1
1653317000000|2022-05-23 14:43:20|13157.8|13145.8|13160.7|13148.7|13160.7|13148.7|13157.8|13145.8|0
1653317010000|2022-05-23 14:43:30|13159.5|13147.5|13160|13148|13160|13148|13159.5|13147.5|1
1653317020000|2022-05-23 14:43:40|13159.5|13147.5|13157.5|13145.5|13159.5|13147.5|13157.5|13145.5|2
1653317030000|2022-05-23 14:43:50|13154.1|13142.1|13152.8|13140.8|13154.3|13142.3|13152.8|13140.8|13
1653317040000|2022-05-23 14:44:00|13153.5|13141.5|13153.5|13141.5|13154.8|13142.8|13153.5|13141.5|0
1653317050000|2022-05-23 14:44:10|13152.1|13140.1|13153.3|13141.3|13153.5|13141.5|13152.1|13140.1|2
1653317060000|2022-05-23 14:44:20|13152.8|13140.8|13151|13139|13153.3|13141.3|13151|13139|3
1653317080000|2022-05-23 14:44:40|13151.8|13139.8|13151|13139|13151.8|13139.8|13151|13139|7
1653317090000|2022-05-23 14:44:50|13151.6|13139.6|13149.3|13137.3|13151.6|13139.6|13148.5|13136.5|1
1653317100000|2022-05-23 14:45:00|13148.5|13136.5|13149.3|13137.3|13149.3|13137.3|13148|13136|0
1653317110000|2022-05-23 14:45:10|13149.8|13137.8|13151|13139|13151|13139|13149.8|13137.8|2
1653317120000|2022-05-23 14:45:20|13151.6|13139.6|13152.1|13140.1|13152.1|13140.1|13151.6|13139.6|0
1653317140000|2022-05-23 14:45:40|13152.8|13140.8|13152.1|13140.1|13154.1|13142.1|13152.1|13140.1|3
1653317150000|2022-05-23 14:45:50|13151.6|13139.6|13149.8|13137.8|13151.6|13139.6|13149.1|13137.1|7
1653317160000|2022-05-23 14:46:00|13151|13139|13152.1|13140.1|13152.1|13140.1|13150.3|13138.3|5
1653317200000|2022-05-23 14:46:40|13155.3|13143.3|13157.8|13145.8|13159.6|13147.6|13155.3|13143.3|6
1653317210000|2022-05-23 14:46:50|13158.3|13146.3|13159.6|13147.6|13159.6|13147.6|13158.3|13146.3|1
1653317220000|2022-05-23 14:47:00|13160.3|13148.3|13159.6|13147.6|13160.3|13148.3|13159.6|13147.6|1
1653317230000|2022-05-23 14:47:10|13160.3|13148.3|13159.6|13147.6|13160.3|13148.3|13159.6|13147.6|0
1653317240000|2022-05-23 14:47:20|13160.3|13148.3|13159.6|13147.6|13160.3|13148.3|13159.6|13147.6|6
1653317260000|2022-05-23 14:47:40|13159.1|13147.1|13155.8|13143.8|13159.1|13147.1|13155.8|13143.8|3
1653317270000|2022-05-23 14:47:50|13155.3|13143.3|13154.6|13142.6|13155.3|13143.3|13154.6|13142.6|0
1653317280000|2022-05-23 14:48:00|13155.3|13143.3|13154.8|13142.8|13155.3|13143.3|13154.1|13142.1|2
1653317290000|2022-05-23 14:48:10|13155.3|13143.3|13157.1|13145.1|13157.8|13145.8|13155.3|13143.3|2
1653317300000|2022-05-23 14:48:20|13155.8|13143.8|13154.1|13142.1|13155.8|13143.8|13154.1|13142.1|0
1653317310000|2022-05-23 14:48:30|13155.3|13143.3|13160.8|13148.8|13161.3|13149.3|13155.3|13143.3|3
1653317320000|2022-05-23 14:48:40|13161.3|13149.3|13160.8|13148.8|13162.1|13150.1|13160.8|13148.8|0
1653317350000|2022-05-23 14:49:10|13162.6|13150.6|13162.1|13150.1|13162.6|13150.6|13161.3|13149.3|2
1653317360000|2022-05-23 14:49:20|13163.1|13151.1|13163.5|13151.5|13163.8|13151.8|13162.1|13150.1|6
1653317370000|2022-05-23 14:49:30|13166|13154|13162.8|13150.8|13166|13154|13162.8|13150.8|5
1653317380000|2022-05-23 14:49:40|13162.3|13150.3|13164.8|13152.8|13164.8|13152.8|13162.3|13150.3|4
1653317390000|2022-05-23 14:49:50|||||||||1
1653317400000|2022-05-23 14:50:00|13166|13154|13166|13154|13166|13154|13166|13154|0
1653317410000|2022-05-23 14:50:10|13165.5|13153.5|13162.8|13150.8|13165.5|13153.5|13162.8|13150.8|4
1653317420000|2022-05-23 14:50:20|13161.8|13149.8|13161|13149|13161.8|13149.8|13161|13149|0
1653317430000|2022-05-23 14:50:30|13161.8|13149.8|13162.3|13150.3|13162.3|13150.3|13161|13149|0
1653317440000|2022-05-23 14:50:40|13163|13151|13166|13154|13166|13154|13163|13151|1
1653317450000|2022-05-23 14:50:50|13165.3|13153.3|13150.2|13138.2|13165.3|13153.3|13150.2|13138.2|9
1653317460000|2022-05-23 14:51:00|13150.7|13138.7|13147.7|13135.7|13151.5|13139.5|13147.7|13135.7|7
1653317470000|2022-05-23 14:51:10|13148.5|13136.5|13147.7|13135.7|13148.5|13136.5|13147.7|13135.7|1
1653317490000|2022-05-23 14:51:30|13144.7|13132.7|13144.2|13132.2|13144.7|13132.7|13144.2|13132.2|6
1653317500000|2022-05-23 14:51:40|13143.5|13131.5|13142.9|13130.9|13143.5|13131.5|13142.9|13130.9|5
1653317510000|2022-05-23 14:51:50|13142.2|13130.2|13142.2|13130.2|13142.2|13130.2|13141.2|13129.2|4
1653317520000|2022-05-23 14:52:00|13143.5|13131.5|13142.2|13130.2|13143.5|13131.5|13142.2|13130.2|0
1653317530000|2022-05-23 14:52:10|||||||||1
1653317540000|2022-05-23 14:52:20|||||||||1
1653317550000|2022-05-23 14:52:30|13141.5|13129.5|13141.5|13129.5|13141.5|13129.5|13141.5|13129.5|1
1653317560000|2022-05-23 14:52:40|||||||||1
1653317590000|2022-05-23 14:53:10|||||||||12
1653317600000|2022-05-23 14:53:20|13139.7|13127.7|13140.4|13128.4|13140.4|13128.4|13139|13127|19
1653317610000|2022-05-23 14:53:30|13139.2|13127.2|13137.9|13125.9|13139.2|13127.2|13137.9|13125.9|1
1653317630000|2022-05-23 14:53:50|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|13136.9|13124.9|14
1653317640000|2022-05-23 14:54:00|13144.2|13132.2|13150.2|13138.2|13151.7|13139.7|13143.2|13131.2|24
1653317650000|2022-05-23 14:54:10|13149.7|13137.7|13150.2|13138.2|13150.2|13138.2|13149.7|13137.7|0
1653317660000|2022-05-23 14:54:20|13151.7|13139.7|13151|13139|13152.2|13140.2|13151|13139|1
1653317670000|2022-05-23 14:54:30|13152.2|13140.2|13154.7|13142.7|13154.7|13142.7|13152.2|13140.2|1
1653317680000|2022-05-23 14:54:40|13159.7|13147.7|13160.2|13148.2|13160.2|13148.2|13159.7|13147.7|10
1653317690000|2022-05-23 14:54:50|13160.7|13148.7|13161.5|13149.5|13162.2|13150.2|13160.7|13148.7|3
1653317700000|2022-05-23 14:55:00|13160.7|13148.7|13159.7|13147.7|13161|13149|13159.7|13147.7|1
1653317710000|2022-05-23 14:55:10|13160.2|13148.2|13164.7|13152.7|13164.7|13152.7|13160.2|13148.2|1
1653317720000|2022-05-23 14:55:20|13163.2|13151.2|13162.7|13150.7|13163.2|13151.2|13162.7|13150.7|0
1653317730000|2022-05-23 14:55:30|13162.2|13150.2|13162|13150|13162.7|13150.7|13161.5|13149.5|2
1653317740000|2022-05-23 14:55:40|13160.7|13148.7|13162.7|13150.7|13162.7|13150.7|13160.7|13148.7|3
1653317750000|2022-05-23 14:55:50|13157|13145|13156.5|13144.5|13158.5|13146.5|13156|13144|3
1653317760000|2022-05-23 14:56:00|13156|13144|13161.5|13149.5|13161.5|13149.5|13156|13144|4
1653317780000|2022-05-23 14:56:20|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|13160.4|13148.4|1
1653317810000|2022-05-23 14:56:50|13159.7|13147.7|13159.7|13147.7|13159.7|13147.7|13159|13147|2
1653317840000|2022-05-23 14:57:20|||||||||1
1653317850000|2022-05-23 14:57:30|||||||||1
1653317870000|2022-05-23 14:57:50|||||||||1
1653317880000|2022-05-23 14:58:00|13164.7|13152.7|13162.9|13150.9|13164.7|13152.7|13162.9|13150.9|1
1653317890000|2022-05-23 14:58:10|13164|13152|13167.2|13155.2|13168.5|13156.5|13164|13152|0
1653317900000|2022-05-23 14:58:20|13164.2|13152.2|13163.5|13151.5|13164.2|13152.2|13163.5|13151.5|1
1653317910000|2022-05-23 14:58:30|13162.9|13150.9|13163.5|13151.5|13163.5|13151.5|13162.9|13150.9|0
1653317920000|2022-05-23 14:58:40|13166.5|13154.5|13166.5|13154.5|13166.5|13154.5|13166.5|13154.5|11
1653317930000|2022-05-23 14:58:50|13165.7|13153.7|13164.7|13152.7|13165.7|13153.7|13164.7|13152.7|0
1653317950000|2022-05-23 14:59:10|||||||||2
1653317960000|2022-05-23 14:59:20|||||||||1
1653317970000|2022-05-23 14:59:30|13164|13152|13161.9|13149.9|13164.7|13152.7|13161.9|13149.9|6
1653317980000|2022-05-23 14:59:40|13158.9|13146.9|13157.1|13145.1|13158.9|13146.9|13157.1|13145.1|46
1653317990000|2022-05-23 14:59:50|13157.6|13145.6|13157.6|13145.6|13157.6|13145.6|13157.6|13145.6|0
1653318000000|2022-05-23 15:00:00|13159.1|13147.1|13157.3|13145.3|13159.1|13147.1|13157.3|13145.3|1
1653318010000|2022-05-23 15:00:10|13156.3|13144.3|13153.6|13141.6|13156.3|13144.3|13153.6|13141.6|9
1653318020000|2022-05-23 15:00:20|13154.3|13142.3|13152.3|13140.3|13154.3|13142.3|13152.3|13140.3|1
1653318030000|2022-05-23 15:00:30|13151.6|13139.6|13151.8|13139.8|13151.8|13139.8|13151.6|13139.6|1
1653318040000|2022-05-23 15:00:40|13151.1|13139.1|13152.3|13140.3|13152.3|13140.3|13150.6|13138.6|0
1653318050000|2022-05-23 15:00:50|13153.1|13141.1|13155.6|13143.6|13156.3|13144.3|13153.1|13141.1|0
1653318060000|2022-05-23 15:01:00|13154.8|13142.8|13157.3|13145.3|13159.1|13147.1|13154.8|13142.8|1
1653318070000|2022-05-23 15:01:10|13156.6|13144.6|13152.1|13140.1|13156.6|13144.6|13152.1|13140.1|1
1653318080000|2022-05-23 15:01:20|13151.6|13139.6|13152.9|13140.9|13152.9|13140.9|13150.4|13138.4|0
1653318090000|2022-05-23 15:01:30|13153.6|13141.6|13156.6|13144.6|13156.6|13144.6|13153.6|13141.6|1
1653318100000|2022-05-23 15:01:40|13157.1|13145.1|13158.6|13146.6|13158.6|13146.6|13156.6|13144.6|0
1653318110000|2022-05-23 15:01:50|13157.9|13145.9|13158.6|13146.6|13158.6|13146.6|13157.9|13145.9|0
1653318120000|2022-05-23 15:02:00|13157.3|13145.3|13161.6|13149.6|13161.6|13149.6|13157.3|13145.3|1
1653318130000|2022-05-23 15:02:10|13159.1|13147.1|13161.6|13149.6|13161.6|13149.6|13159.1|13147.1|0
1653318140000|2022-05-23 15:02:20|13162.3|13150.3|13161.6|13149.6|13162.3|13150.3|13161.6|13149.6|0
1653318150000|2022-05-23 15:02:30|||||||||1
1653318160000|2022-05-23 15:02:40|13162.3|13150.3|13163.6|13151.6|13163.6|13151.6|13162.3|13150.3|0
1653318170000|2022-05-23 15:02:50|13165.9|13153.9|13165.4|13153.4|13165.9|13153.9|13164.8|13152.8|1
1653318180000|2022-05-23 15:03:00|||||||||1
1653318190000|2022-05-23 15:03:10|13164.8|13152.8|13165.9|13153.9|13165.9|13153.9|13164.8|13152.8|0
1653318200000|2022-05-23 15:03:20|13164.8|13152.8|13165.6|13153.6|13165.6|13153.6|13164.8|13152.8|6
1653318210000|2022-05-23 15:03:30|13166.6|13154.6|13167.3|13155.3|13167.3|13155.3|13166.6|13154.6|0
1653318230000|2022-05-23 15:03:50|||||||||1
1653318240000|2022-05-23 15:04:00|13169.1|13157.1|13169.1|13157.1|13169.1|13157.1|13169.1|13157.1|4
1653318250000|2022-05-23 15:04:10|13166.8|13154.8|13168.6|13156.6|13168.6|13156.6|13166.8|13154.8|0
1653318260000|2022-05-23 15:04:20|13169.1|13157.1|13168.6|13156.6|13169.1|13157.1|13168.6|13156.6|0
1653318280000|2022-05-23 15:04:40|13168.1|13156.1|13163.4|13151.4|13168.1|13156.1|13163.4|13151.4|7
1653318300000|2022-05-23 15:05:00|13161.9|13149.9|13161.6|13149.6|13162.1|13150.1|13158.6|13146.6|2
1653318310000|2022-05-23 15:05:10|13161.1|13149.1|13161.6|13149.6|13161.6|13149.6|13159.1|13147.1|1
1653318320000|2022-05-23 15:05:20|||||||||1
1653318330000|2022-05-23 15:05:30|13160.9|13148.9|13164.6|13152.6|13164.6|13152.6|13160.9|13148.9|15
1653318340000|2022-05-23 15:05:40|13163.4|13151.4|13163.4|13151.4|13164.1|13152.1|13163.4|13151.4|3
1653318350000|2022-05-23 15:05:50|13162.1|13150.1|13159.6|13147.6|13162.1|13150.1|13159.6|13147.6|1
1653318360000|2022-05-23 15:06:00|13161.6|13149.6|13162.6|13150.6|13163.4|13151.4|13161.6|13149.6|0
1653318370000|2022-05-23 15:06:10|||||||||1
1653318390000|2022-05-23 15:06:30|13165.1|13153.1|13165.1|13153.1|13165.1|13153.1|13165.1|13153.1|0
1653318400000|2022-05-23 15:06:40|||||||||1
1653318410000|2022-05-23 15:06:50|||||||||1
1653318420000|2022-05-23 15:07:00|13164.6|13152.6|13163.9|13151.9|13164.6|13152.6|13162.6|13150.6|0
1653318430000|2022-05-23 15:07:10|13164.4|13152.4|13165.1|13153.1|13165.1|13153.1|13164.4|13152.4|1
1653318440000|2022-05-23 15:07:20|13167.6|13155.6|13167.6|13155.6|13167.6|13155.6|13167.6|13155.6|0
1653318450000|2022-05-23 15:07:30|13170.1|13158.1|13170.1|13158.1|13170.1|13158.1|13170.1|13158.1|1
1653318460000|2022-05-23 15:07:40|13168.2|13156.2|13167.6|13155.6|13168.2|13156.2|13167.1|13155.1|1
1653318470000|2022-05-23 15:07:50|13167.1|13155.1|13168.4|13156.4|13168.4|13156.4|13167.1|13155.1|0
1653318480000|2022-05-23 15:08:00|13166.9|13154.9|13167.6|13155.6|13167.6|13155.6|13166.4|13154.4|3
1653318490000|2022-05-23 15:08:10|||||||||2
1653318500000|2022-05-23 15:08:20|13166.4|13154.4|13165.1|13153.1|13166.4|13154.4|13165.1|13153.1|0
1653318510000|2022-05-23 15:08:30|||||||||1
1653318520000|2022-05-23 15:08:40|||||||||1
1653318530000|2022-05-23 15:08:50|13164.6|13152.6|13160.9|13148.9|13164.6|13152.6|13160.9|13148.9|3
1653318540000|2022-05-23 15:09:00|||||||||1
1653318560000|2022-05-23 15:09:20|13161.4|13149.4|13160.9|13148.9|13162.6|13150.6|13160.9|13148.9|7
1653318570000|2022-05-23 15:09:30|13158.9|13146.9|13157.1|13145.1|13158.9|13146.9|13157.1|13145.1|4
1653318580000|2022-05-23 15:09:40|13155.9|13143.9|13155.9|13143.9|13155.9|13143.9|13155.9|13143.9|0
1653318600000|2022-05-23 15:10:00|||||||||1
1653318610000|2022-05-23 15:10:10|13156.4|13144.4|13158.1|13146.1|13158.1|13146.1|13155.1|13143.1|34
1653318620000|2022-05-23 15:10:20|13157.3|13145.3|13155.6|13143.6|13157.3|13145.3|13155.6|13143.6|4
1653318630000|2022-05-23 15:10:30|13156.3|13144.3|13154.5|13142.5|13156.3|13144.3|13153.3|13141.3|2
1653318640000|2022-05-23 15:10:40|13155.3|13143.3|13155.3|13143.3|13155.3|13143.3|13155.3|13143.3|0
1653318650000|2022-05-23 15:10:50|13154.5|13142.5|13154.5|13142.5|13155.3|13143.3|13154.5|13142.5|2
1653318670000|2022-05-23 15:11:10|13156.3|13144.3|13160|13148|13160|13148|13156.3|13144.3|2
1653318680000|2022-05-23 15:11:20|13159.3|13147.3|13155|13143|13159.3|13147.3|13155|13143|0
1653318690000|2022-05-23 15:11:30|13153.8|13141.8|13153.8|13141.8|13153.8|13141.8|13153.8|13141.8|0
1653318700000|2022-05-23 15:11:40|13154.5|13142.5|13155.3|13143.3|13155.3|13143.3|13154.5|13142.5|2
1653318710000|2022-05-23 15:11:50|13155.8|13143.8|13157.5|13145.5|13157.5|13145.5|13155.8|13143.8|1
1653318720000|2022-05-23 15:12:00|13157|13145|13157|13145|13157.5|13145.5|13157|13145|0
1653318730000|2022-05-23 15:12:10|13155.3|13143.3|13157.8|13145.8|13157.8|13145.8|13155.3|13143.3|1
1653318740000|2022-05-23 15:12:20|13154|13142|13154|13142|13154.5|13142.5|13153.3|13141.3|3
1653318750000|2022-05-23 15:12:30|13152.8|13140.8|13152.8|13140.8|13152.8|13140.8|13152.8|13140.8|0
1653318760000|2022-05-23 15:12:40|||||||||1
1653318770000|2022-05-23 15:12:50|13154|13142|13157|13145|13157|13145|13154|13142|0
1653318780000|2022-05-23 15:13:00|13157.8|13145.8|13157|13145|13157.8|13145.8|13157|13145|0
1653318790000|2022-05-23 15:13:10|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|13157.8|13145.8|1
1653318800000|2022-05-23 15:13:20|13159.5|13147.5|13162|13150|13162.8|13150.8|13159.5|13147.5|1
1653318810000|2022-05-23 15:13:30|13165.3|13153.3|13161.5|13149.5|13165.3|13153.3|13161.5|13149.5|8
1653318820000|2022-05-23 15:13:40|13162|13150|13162|13150|13162|13150|13162|13150|1
1653318840000|2022-05-23 15:14:00|13164.5|13152.5|13163.3|13151.3|13164.5|13152.5|13163.3|13151.3|0
1653318850000|2022-05-23 15:14:10|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|13164.5|13152.5|2
1653318860000|2022-05-23 15:14:20|13163.5|13151.5|13167.5|13155.5|13168.1|13156.1|13162.8|13150.8|4
1653318870000|2022-05-23 15:14:30|13168.1|13156.1|13168.8|13156.8|13168.8|13156.8|13168.1|13156.1|2
1653318880000|2022-05-23 15:14:40|13167.5|13155.5|13167|13155|13167.5|13155.5|13167|13155|4
1653318890000|2022-05-23 15:14:50|13167.5|13155.5|13168.1|13156.1|13168.1|13156.1|13167.5|13155.5|1
1653318900000|2022-05-23 15:15:00|13167.5|13155.5|13165.6|13153.6|13167.5|13155.5|13164.5|13152.5|2
1653318910000|2022-05-23 15:15:10|13166.3|13154.3|13165.8|13153.8|13167|13155|13165.8|13153.8|8
1653318920000|2022-05-23 15:15:20|13165|13153|13171.8|13159.8|13172.5|13160.5|13164|13152|39
1653318930000|2022-05-23 15:15:30|13171.3|13159.3|13172|13160|13173.8|13161.8|13171.3|13159.3|3
1653318940000|2022-05-23 15:15:40|13172.5|13160.5|13173.3|13161.3|13174.5|13162.5|13172|13160|2
1653318950000|2022-05-23 15:15:50|13170.3|13158.3|13171|13159|13171.5|13159.5|13170.3|13158.3|0
1653318960000|2022-05-23 15:16:00|13171.5|13159.5|13170.3|13158.3|13172|13160|13170.3|13158.3|2
1653318970000|2022-05-23 15:16:10|13169.5|13157.5|13163.8|13151.8|13169.5|13157.5|13163.8|13151.8|7
1653318980000|2022-05-23 15:16:20|13161.5|13149.5|13162|13150|13162.5|13150.5|13161.5|13149.5|0
1653318990000|2022-05-23 15:16:30|13161|13149|13160.3|13148.3|13161|13149|13160.3|13148.3|1
1653319000000|2022-05-23 15:16:40|||||||||2
1653319010000|2022-05-23 15:16:50|13161.5|13149.5|13161.5|13149.5|13161.5|13149.5|13161.5|13149.5|9
1653319020000|2022-05-23 15:17:00|13163.5|13151.5|13163|13151|13163.5|13151.5|13163|13151|1
1653319030000|2022-05-23 15:17:10|13163.5|13151.5|13163.5|13151.5|13163.5|13151.5|13163.5|13151.5|0
1653319040000|2022-05-23 15:17:20|||||||||1
1653319050000|2022-05-23 15:17:30|||||||||1
1653319060000|2022-05-23 15:17:40|13161.7|13149.7|13155.7|13143.7|13161.7|13149.7|13155.7|13143.7|4
1653319070000|2022-05-23 15:17:50|||||||||1
1653319080000|2022-05-23 15:18:00|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|13156.9|13144.9|0
1653319100000|2022-05-23 15:18:20|13156.2|13144.2|13156.9|13144.9|13156.9|13144.9|13156.2|13144.2|1
1653319130000|2022-05-23 15:18:50|13157.5|13145.5|13157.5|13145.5|13157.5|13145.5|13157.5|13145.5|2
1653319140000|2022-05-23 15:19:00|13158.5|13146.5|13161|13149|13162.2|13150.2|13158.5|13146.5|2
1653319150000|2022-05-23 15:19:10|13160.5|13148.5|13156.7|13144.7|13160.5|13148.5|13156.7|13144.7|0
1653319160000|2022-05-23 15:19:20|||||||||2
1653319170000|2022-05-23 15:19:30|13154.4|13142.4|13154.4|13142.4|13154.4|13142.4|13154.4|13142.4|2
1653319180000|2022-05-23 15:19:40|13155.2|13143.2|13157.5|13145.5|13157.5|13145.5|13155.2|13143.2|3
1653319200000|2022-05-23 15:20:00|13160|13148|13161.7|13149.7|13161.7|13149.7|13160|13148|1
1653319210000|2022-05-23 15:20:10|13161|13149|13161.9|13149.9|13162.5|13150.5|13160.7|13148.7|2
1653319220000|2022-05-23 15:20:20|13162.5|13150.5|13163.5|13151.5|13163.5|13151.5|13162.5|13150.5|14
1653319230000|2022-05-23 15:20:30|13166.7|13154.7|13166|13154|13166.7|13154.7|13166|13154|3
1653319240000|2022-05-23 15:20:40|13166.7|13154.7|13164.7|13152.7|13166.7|13154.7|13164.7|13152.7|0
1653319250000|2022-05-23 15:20:50|13165.5|13153.5|13164.7|13152.7|13165.5|13153.5|13164.7|13152.7|0
1653319260000|2022-05-23 15:21:00|13163.5|13151.5|13163|13151|13164.2|13152.2|13162.5|13150.5|2
1653319270000|2022-05-23 15:21:10|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|1
1653319280000|2022-05-23 15:21:20|13163|13151|13164.2|13152.2|13164.2|13152.2|13163|13151|0
1653319300000|2022-05-23 15:21:40|13165|13153|13164.4|13152.4|13165|13153|13164.4|13152.4|1
1653319320000|2022-05-23 15:22:00|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|13163.7|13151.7|1
1653319330000|2022-05-23 15:22:10|13163|13151|13163.7|13151.7|13163.7|13151.7|13163|13151|0
1653319340000|2022-05-23 15:22:20|13163|13151|13163.7|13151.7|13163.7|13151.7|13163|13151|0
1653319350000|2022-05-23 15:22:30|13163|13151|13160.7|13148.7|13163|13151|13160.7|13148.7|2
1653319360000|2022-05-23 15:22:40|13163|13151|13165|13153|13165|13153|13163|13151|5
1653319380000|2022-05-23 15:23:00|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|13163.2|13151.2|0
1653319410000|2022-05-23 15:23:30|||||||||1
1653319420000|2022-05-23 15:23:40|||||||||4
1653319440000|2022-05-23 15:24:00|13165.7|13153.7|13165|13153|13166.4|13154.4|13165|13153|4
1653319450000|2022-05-23 15:24:10|13165.7|13153.7|13166.4|13154.4|13166.4|13154.4|13165.7|13153.7|0
1653319460000|2022-05-23 15:24:20|13165.9|13153.9|13168.2|13156.2|13168.2|13156.2|13165.2|13153.2|1
1653319470000|2022-05-23 15:24:30|13165.5|13153.5|13162.1|13150.1|13165.5|13153.5|13162.1|13150.1|11
1653319480000|2022-05-23 15:24:40|13163.2|13151.2|13163.2|13151.2|13163.9|13151.9|13163.2|13151.2|0
1653319490000|2022-05-23 15:24:50|13163.9|13151.9|13165.7|13153.7|13165.7|13153.7|13163.9|13151.9|2
1653319500000|2022-05-23 15:25:00|13168.2|13156.2|13166.4|13154.4|13168.2|13156.2|13166.4|13154.4|2
1653319510000|2022-05-23 15:25:10|13168.2|13156.2|13166.9|13154.9|13168.2|13156.2|13166.9|13154.9|0
1653319520000|2022-05-23 15:25:20|13166.4|13154.4|13166.4|13154.4|13166.4|13154.4|13166.4|13154.4|1
1653319540000|2022-05-23 15:25:40|13166.9|13154.9|13168.2|13156.2|13168.2|13156.2|13166.9|13154.9|1
1653319550000|2022-05-23 15:25:50|13168.9|13156.9|13168.9|13156.9|13168.9|13156.9|13168.2|13156.2|0
1653319560000|2022-05-23 15:26:00|13168.2|13156.2|13168.9|13156.9|13168.9|13156.9|13168.2|13156.2|0
1653319570000|2022-05-23 15:26:10|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|13168.2|13156.2|2
1653319590000|2022-05-23 15:26:30|13168.9|13156.9|13175.7|13163.7|13175.7|13163.7|13168.9|13156.9|2
1653319600000|2022-05-23 15:26:40|13175|13163|13176.9|13164.9|13178.2|13166.2|13175|13163|8
1653319610000|2022-05-23 15:26:50|13176.7|13164.7|13176.7|13164.7|13177.5|13165.5|13176.7|13164.7|13
1653319620000|2022-05-23 15:27:00|13176.2|13164.2|13184.6|13172.6|13184.6|13172.6|13175.5|13163.5|24
1653319630000|2022-05-23 15:27:10|13185.2|13173.2|13184.4|13172.4|13185.2|13173.2|13183.7|13171.7|3
1653319650000|2022-05-23 15:27:30|13181.9|13169.9|13180.7|13168.7|13181.9|13169.9|13180.7|13168.7|12
1653319660000|2022-05-23 15:27:40|||||||||3
1653319670000|2022-05-23 15:27:50|||||||||4
1653319680000|2022-05-23 15:28:00|13176.7|13164.7|13172.5|13160.5|13176.7|13164.7|13172.5|13160.5|19
1653319690000|2022-05-23 15:28:10|13171.7|13159.7|13172.5|13160.5|13172.5|13160.5|13171.7|13159.7|0
1653319700000|2022-05-23 15:28:20|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|13170.7|13158.7|0
1653319710000|2022-05-23 15:28:30|13171.7|13159.7|13171.9|13159.9|13172.5|13160.5|13171.7|13159.7|7
1653319720000|2022-05-23 15:28:40|13170.7|13158.7|13173|13161|13174.2|13162.2|13170.7|13158.7|4
1653319730000|2022-05-23 15:28:50|13175.7|13163.7|13176.9|13164.9|13176.9|13164.9|13175.7|13163.7|15
1653319740000|2022-05-23 15:29:00|13177.5|13165.5|13176.9|13164.9|13177.5|13165.5|13176.7|13164.7|13
1653319750000|2022-05-23 15:29:10|13177.5|13165.5|13176.9|13164.9|13177.5|13165.5|13176.9|13164.9|0
1653319760000|2022-05-23 15:29:20|13175.7|13163.7|13177.5|13165.5|13177.5|13165.5|13175.5|13163.5|3
1653319770000|2022-05-23 15:29:30|13178.5|13166.5|13180|13168|13180|13168|13178.5|13166.5|0
1653319780000|2022-05-23 15:29:40|13176.7|13164.7|13178|13166|13178|13166|13176.7|13164.7|1
1653319790000|2022-05-23 15:29:50|13178.5|13166.5|13176.7|13164.7|13180|13168|13176.7|13164.7|3
1653319800000|2022-05-23 15:30:00|13177.5|13165.5|13177.5|13165.5|13178|13166|13176.7|13164.7|0
1653319810000|2022-05-23 15:30:10|13173.5|13161.5|13171|13159|13175|13163|13171|13159|6
1653319820000|2022-05-23 15:30:20|13171.7|13159.7|13168.5|13156.5|13172.2|13160.2|13168.5|13156.5|0
1653319830000|2022-05-23 15:30:30|13167.5|13155.5|13167.5|13155.5|13167.5|13155.5|13167.5|13155.5|0
1653319840000|2022-05-23 15:30:40|13167.8|13155.8|13168.5|13156.5|13168.5|13156.5|13167.8|13155.8|0
1653319850000|2022-05-23 15:30:50|13169.9|13157.9|13171|13159|13171.7|13159.7|13169.9|13157.9|0
1653319860000|2022-05-23 15:31:00|||||||||1
1653319870000|2022-05-23 15:31:10|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|0
1653319880000|2022-05-23 15:31:20|13169.7|13157.7|13170.5|13158.5|13170.5|13158.5|13168.5|13156.5|1
1653319890000|2022-05-23 15:31:30|13171|13159|13171|13159|13171|13159|13171|13159|0
1653319910000|2022-05-23 15:31:50|13170.5|13158.5|13171.7|13159.7|13171.7|13159.7|13170.5|13158.5|1
1653319920000|2022-05-23 15:32:00|13170.5|13158.5|13171|13159|13171|13159|13170.5|13158.5|2
1653319930000|2022-05-23 15:32:10|13171.7|13159.7|13173|13161|13173.5|13161.5|13171.7|13159.7|2
1653319940000|2022-05-23 15:32:20|13173.7|13161.7|13184|13172|13184|13172|13173.7|13161.7|3
1653319950000|2022-05-23 15:32:30|13183.3|13171.3|13186|13174|13186.7|13174.7|13182.8|13170.8|3
1653319960000|2022-05-23 15:32:40|13185.3|13173.3|13179.7|13167.7|13187|13175|13179.7|13167.7|3
1653319970000|2022-05-23 15:32:50|13180.5|13168.5|13180.5|13168.5|13181|13169|13180.5|13168.5|0
1653319980000|2022-05-23 15:33:00|13181.7|13169.7|13183.3|13171.3|13184|13172|13181.7|13169.7|2
1653319990000|2022-05-23 15:33:10|13184|13172|13184|13172|13184|13172|13184|13172|0
1653320000000|2022-05-23 15:33:20|13183.5|13171.5|13182.8|13170.8|13183.5|13171.5|13182.8|13170.8|0
1653320010000|2022-05-23 15:33:30|13182.2|13170.2|13182.2|13170.2|13182.2|13170.2|13182.2|13170.2|0
1653320020000|2022-05-23 15:33:40|13181.5|13169.5|13181.5|13169.5|13181.5|13169.5|13181.5|13169.5|2
1653320030000|2022-05-23 15:33:50|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|3
1653320040000|2022-05-23 15:34:00|13179.2|13167.2|13181|13169|13181|13169|13179.2|13167.2|1
1653320050000|2022-05-23 15:34:10|13182.4|13170.4|13182.2|13170.2|13183.5|13171.5|13180.5|13168.5|3
1653320070000|2022-05-23 15:34:30|13181.5|13169.5|13180.5|13168.5|13181.5|13169.5|13179.7|13167.7|0
1653320080000|2022-05-23 15:34:40|||||||||1
1653320090000|2022-05-23 15:34:50|13176.2|13164.2|13177.4|13165.4|13178|13166|13175.5|13163.5|5
1653320100000|2022-05-23 15:35:00|13178|13166|13178|13166|13178|13166|13178|13166|0
1653320110000|2022-05-23 15:35:10|13178.7|13166.7|13184.4|13172.4|13184.9|13172.9|13178.7|13166.7|11
1653320120000|2022-05-23 15:35:20|13184.9|13172.9|13186.2|13174.2|13186.2|13174.2|13184.9|13172.9|0
1653320130000|2022-05-23 15:35:30|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|13184.4|13172.4|3
1653320140000|2022-05-23 15:35:40|13183.7|13171.7|13183.7|13171.7|13184.4|13172.4|13183.7|13171.7|1
1653320150000|2022-05-23 15:35:50|13182.7|13170.7|13174.9|13162.9|13182.7|13170.7|13174.9|13162.9|1
1653320160000|2022-05-23 15:36:00|13176.7|13164.7|13179.2|13167.2|13181.2|13169.2|13176.2|13164.2|10
1653320170000|2022-05-23 15:36:10|13182.2|13170.2|13183|13171|13183|13171|13182.2|13170.2|1
1653320180000|2022-05-23 15:36:20|13181|13169|13182.2|13170.2|13183|13171|13181|13169|1
1653320200000|2022-05-23 15:36:40|13181.5|13169.5|13179.5|13167.5|13181.5|13169.5|13179.5|13167.5|17
1653320210000|2022-05-23 15:36:50|13179|13167|13179|13167|13179|13167|13179|13167|0
1653320220000|2022-05-23 15:37:00|13178.5|13166.5|13180.3|13168.3|13180.3|13168.3|13178.5|13166.5|0
1653320240000|2022-05-23 15:37:20|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|13179.5|13167.5|0
1653320250000|2022-05-23 15:37:30|13183.3|13171.3|13187|13175|13187|13175|13183.3|13171.3|28
1653320260000|2022-05-23 15:37:40|13185.8|13173.8|13182.2|13170.2|13185.8|13173.8|13182.2|13170.2|0
1653320270000|2022-05-23 15:37:50|13181.5|13169.5|13179.7|13167.7|13182.2|13170.2|13179.7|13167.7|0
1653320280000|2022-05-23 15:38:00|13179|13167|13176.7|13164.7|13179|13167|13176.7|13164.7|1
1653320300000|2022-05-23 15:38:20|||||||||1
1653320310000|2022-05-23 15:38:30|13177.4|13165.4|13178|13166|13178|13166|13177.4|13165.4|0
1653320320000|2022-05-23 15:38:40|||||||||1
1653320330000|2022-05-23 15:38:50|13178.5|13166.5|13180.5|13168.5|13180.5|13168.5|13178.5|13166.5|2
1653320340000|2022-05-23 15:39:00|13182.2|13170.2|13179.7|13167.7|13182.2|13170.2|13179.7|13167.7|2
1653320350000|2022-05-23 15:39:10|13181|13169|13179.2|13167.2|13181.5|13169.5|13179.2|13167.2|0
1653320360000|2022-05-23 15:39:20|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|13179.7|13167.7|1
1653320370000|2022-05-23 15:39:30|13179.2|13167.2|13180.5|13168.5|13181|13169|13179.2|13167.2|1
1653320380000|2022-05-23 15:39:40|13179.7|13167.7|13180.5|13168.5|13181|13169|13179.7|13167.7|1
1653320390000|2022-05-23 15:39:50|13181.7|13169.7|13180.5|13168.5|13181.7|13169.7|13180.5|13168.5|2
1653320400000|2022-05-23 15:40:00|13179.7|13167.7|13181.5|13169.5|13182.2|13170.2|13179.2|13167.2|0
1653320410000|2022-05-23 15:40:10|13181|13169|13182.2|13170.2|13182.2|13170.2|13181|13169|1
1653320420000|2022-05-23 15:40:20|13181.5|13169.5|13181|13169|13182.2|13170.2|13181|13169|1
1653320430000|2022-05-23 15:40:30|13182.9|13170.9|13180.4|13168.4|13182.9|13170.9|13179.6|13167.6|94
1653320440000|2022-05-23 15:40:40|13179.6|13167.6|13176.1|13164.1|13179.6|13167.6|13176.1|13164.1|1
1653320450000|2022-05-23 15:40:50|||||||||3
1653320460000|2022-05-23 15:41:00|13178.6|13166.6|13183.6|13171.6|13183.6|13171.6|13178.6|13166.6|4
1653320470000|2022-05-23 15:41:10|13184.1|13172.1|13184.1|13172.1|13184.1|13172.1|13184.1|13172.1|17
1653320480000|2022-05-23 15:41:20|13184.9|13172.9|13187.6|13175.6|13187.6|13175.6|13184.9|13172.9|39
1653320490000|2022-05-23 15:41:30|||||||||3
1653320500000|2022-05-23 15:41:40|13188.1|13176.1|13187.6|13175.6|13188.1|13176.1|13187.6|13175.6|0
1653320510000|2022-05-23 15:41:50|13188.6|13176.6|13191.8|13179.8|13191.8|13179.8|13188.6|13176.6|5
1653320520000|2022-05-23 15:42:00|13195.8|13183.8|13205.1|13193.1|13205.1|13193.1|13195.8|13183.8|10
1653320530000|2022-05-23 15:42:10|13204.6|13192.6|13200.3|13188.3|13204.6|13192.6|13200.3|13188.3|6
1653320540000|2022-05-23 15:42:20|13199|13187|13197.1|13185.1|13200.3|13188.3|13197.1|13185.1|4
1653320550000|2022-05-23 15:42:30|13197.8|13185.8|13197.1|13185.1|13198.3|13186.3|13197.1|13185.1|1
1653320560000|2022-05-23 15:42:40|13197.6|13185.6|13196.5|13184.5|13198.3|13186.3|13196.5|13184.5|4
1653320570000|2022-05-23 15:42:50|13199.6|13187.6|13200.3|13188.3|13200.3|13188.3|13199.6|13187.6|6
1653320580000|2022-05-23 15:43:00|13199.6|13187.6|13196.3|13184.3|13199.6|13187.6|13194.6|13182.6|9
1653320590000|2022-05-23 15:43:10|13195.8|13183.8|13196.3|13184.3|13197.6|13185.6|13195.8|13183.8|0
1653320600000|2022-05-23 15:43:20|13195.6|13183.6|13193.3|13181.3|13195.6|13183.6|13193.3|13181.3|0
1653320610000|2022-05-23 15:43:30|13194.5|13182.5|13184.9|13172.9|13194.5|13182.5|13184.3|13172.3|46
1653320620000|2022-05-23 15:43:40|13184.3|13172.3|13185.6|13173.6|13185.6|13173.6|13183.1|13171.1|4
1653320630000|2022-05-23 15:43:50|13184.9|13172.9|13183.4|13171.4|13185.6|13173.6|13183.4|13171.4|2
1653320640000|2022-05-23 15:44:00|13184.1|13172.1|13177.4|13165.4|13184.1|13172.1|13177.4|13165.4|4
1653320650000|2022-05-23 15:44:10|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|13176.6|13164.6|1
1653320660000|2022-05-23 15:44:20|13176.1|13164.1|13176.6|13164.6|13176.6|13164.6|13176.1|13164.1|1
1653320670000|2022-05-23 15:44:30|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|13177.1|13165.1|2
1653320680000|2022-05-23 15:44:40|13180.4|13168.4|13181.6|13169.6|13181.6|13169.6|13180.4|13168.4|2
1653320690000|2022-05-23 15:44:50|13182.4|13170.4|13182.9|13170.9|13182.9|13170.9|13182.4|13170.4|1
1653320700000|2022-05-23 15:45:00|13181.1|13169.1|13182.4|13170.4|13182.4|13170.4|13181.1|13169.1|1
1653320720000|2022-05-23 15:45:20|||||||||1
1653320730000|2022-05-23 15:45:30|13182.9|13170.9|13191.4|13179.4|13191.4|13179.4|13182.9|13170.9|21
1653320740000|2022-05-23 15:45:40|13192.7|13180.7|13191.9|13179.9|13192.7|13180.7|13191.9|13179.9|0
1653320750000|2022-05-23 15:45:50|13192.7|13180.7|13190.2|13178.2|13192.7|13180.7|13190.2|13178.2|2
1653320760000|2022-05-23 15:46:00|13188.7|13176.7|13186.9|13174.9|13190.2|13178.2|13186.9|13174.9|12
1653320770000|2022-05-23 15:46:10|13187.7|13175.7|13191.4|13179.4|13191.6|13179.6|13186.9|13174.9|8
1653320780000|2022-05-23 15:46:20|13190.9|13178.9|13190.9|13178.9|13192.1|13180.1|13190.2|13178.2|0
1653320790000|2022-05-23 15:46:30|13190.2|13178.2|13191.6|13179.6|13191.6|13179.6|13190.2|13178.2|0
1653320800000|2022-05-23 15:46:40|13192.1|13180.1|13195.2|13183.2|13195.2|13183.2|13192.1|13180.1|0
1653320810000|2022-05-23 15:46:50|13194.4|13182.4|13193.9|13181.9|13195.2|13183.2|13193.9|13181.9|1
1653320820000|2022-05-23 15:47:00|13194.6|13182.6|13193.9|13181.9|13194.6|13182.6|13193.9|13181.9|0
1653320830000|2022-05-23 15:47:10|13192.7|13180.7|13192.7|13180.7|13195.2|13183.2|13192.7|13180.7|1
1653320840000|2022-05-23 15:47:20|13191.4|13179.4|13190.7|13178.7|13193.4|13181.4|13190.7|13178.7|3
1653320850000|2022-05-23 15:47:30|13192.7|13180.7|13193.9|13181.9|13193.9|13181.9|13192.7|13180.7|0
1653320860000|2022-05-23 15:47:40|||||||||7
1653320890000|2022-05-23 15:48:10|13194.6|13182.6|13194.6|13182.6|13194.6|13182.6|13194.1|13182.1|4
1653320900000|2022-05-23 15:48:20|13195.7|13183.7|13199.1|13187.1|13200.4|13188.4|13195.7|13183.7|1
1653320910000|2022-05-23 15:48:30|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|13198.4|13186.4|0
1653320920000|2022-05-23 15:48:40|13199.1|13187.1|13199.9|13187.9|13199.9|13187.9|13198.4|13186.4|2
1653320930000|2022-05-23 15:48:50|13200.4|13188.4|13200.4|13188.4|13200.4|13188.4|13200.4|13188.4|1
1653320940000|2022-05-23 15:49:00|13199.6|13187.6|13199.6|13187.6|13199.6|13187.6|13199.6|13187.6|3
1653320950000|2022-05-23 15:49:10|13204.9|13192.9|13204.1|13192.1|13204.9|13192.9|13204.1|13192.1|5
1653320960000|2022-05-23 15:49:20|13207.1|13195.1|13205.9|13193.9|13207.7|13195.7|13205.9|13193.9|3
1653320970000|2022-05-23 15:49:30|13205.2|13193.2|13206.4|13194.4|13206.4|13194.4|13205.2|13193.2|2
1653320980000|2022-05-23 15:49:40|13205.9|13193.9|13210.4|13198.4|13210.4|13198.4|13205.9|13193.9|12
1653320990000|2022-05-23 15:49:50|13209.6|13197.6|13216.1|13204.1|13216.1|13204.1|13209.6|13197.6|21
1653321000000|2022-05-23 15:50:00|13216.8|13204.8|13218.8|13206.8|13223.6|13211.6|13216.8|13204.8|27
1653321010000|2022-05-23 15:50:10|13218.1|13206.1|13225.8|13213.8|13225.8|13213.8|13216.8|13204.8|14
1653321020000|2022-05-23 15:50:20|13225.1|13213.1|13221.3|13209.3|13225.1|13213.1|13221.3|13209.3|14
1653321030000|2022-05-23 15:50:30|13222|13210|13221.1|13209.1|13223.3|13211.3|13220.6|13208.6|8
1653321040000|2022-05-23 15:50:40|13222.4|13210.4|13224.5|13212.5|13224.5|13212.5|13218.8|13206.8|13
1653321050000|2022-05-23 15:50:50|13225.3|13213.3|13223.3|13211.3|13225.3|13213.3|13219.3|13207.3|15
1653321060000|2022-05-23 15:51:00|13224.5|13212.5|13225.1|13213.1|13225.8|13213.8|13223.3|13211.3|2
1653321070000|2022-05-23 15:51:10|13223.6|13211.6|13225.3|13213.3|13225.8|13213.8|13223.6|13211.6|1
1653321080000|2022-05-23 15:51:20|13226.5|13214.5|13226.5|13214.5|13226.5|13214.5|13226.5|13214.5|12
1653321090000|2022-05-23 15:51:30|13224.3|13212.3|13223.3|13211.3|13227.8|13215.8|13222.8|13210.8|23
1653321100000|2022-05-23 15:51:40|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|13217.3|13205.3|16
1653321110000|2022-05-23 15:51:50|13222|13210|13216.8|13204.8|13222|13210|13216.8|13204.8|11
1653321120000|2022-05-23 15:52:00|13217.3|13205.3|13221.8|13209.8|13222.3|13210.3|13216.8|13204.8|6
1653321130000|2022-05-23 15:52:10|13220.1|13208.1|13216.8|13204.8|13221.3|13209.3|13216.1|13204.1|11
1653321140000|2022-05-23 15:52:20|13217.3|13205.3|13219.3|13207.3|13219.3|13207.3|13216.8|13204.8|2
1653321150000|2022-05-23 15:52:30|13219.8|13207.8|13218.1|13206.1|13220.6|13208.6|13217.9|13205.9|1
1653321160000|2022-05-23 15:52:40|13218.8|13206.8|13217.6|13205.6|13218.8|13206.8|13217.6|13205.6|0
1653321170000|2022-05-23 15:52:50|13216.3|13204.3|13217.3|13205.3|13218.8|13206.8|13216.3|13204.3|8
1653321180000|2022-05-23 15:53:00|13220.6|13208.6|13218.6|13206.6|13220.6|13208.6|13218.6|13206.6|1
1653321190000|2022-05-23 15:53:10|13216.8|13204.8|13216.8|13204.8|13216.8|13204.8|13216.8|13204.8|0
1653321200000|2022-05-23 15:53:20|13212.9|13200.9|13214.8|13202.8|13214.8|13202.8|13212.9|13200.9|2
1653321210000|2022-05-23 15:53:30|13214.1|13202.1|13217.3|13205.3|13217.3|13205.3|13214.1|13202.1|0
1653321220000|2022-05-23 15:53:40|13216.6|13204.6|13215.4|13203.4|13217.3|13205.3|13215.4|13203.4|0
1653321230000|2022-05-23 15:53:50|13216.6|13204.6|13217.9|13205.9|13217.9|13205.9|13215.9|13203.9|0
1653321240000|2022-05-23 15:54:00|13218.6|13206.6|13221.6|13209.6|13221.6|13209.6|13218.6|13206.6|1
1653321250000|2022-05-23 15:54:10|13221.1|13209.1|13219.1|13207.1|13221.1|13209.1|13218.6|13206.6|2
1653321260000|2022-05-23 15:54:20|||||||||1
1653321270000|2022-05-23 15:54:30|13219.8|13207.8|13219.1|13207.1|13219.8|13207.8|13219.1|13207.1|0
1653321280000|2022-05-23 15:54:40|13219.8|13207.8|13212.9|13200.9|13219.8|13207.8|13212.9|13200.9|3
1653321290000|2022-05-23 15:54:50|13213.6|13201.6|13214.8|13202.8|13214.8|13202.8|13213.6|13201.6|4
1653321300000|2022-05-23 15:55:00|13214.1|13202.1|13214.8|13202.8|13214.8|13202.8|13214.1|13202.1|0
1653321310000|2022-05-23 15:55:10|13216.6|13204.6|13216.6|13204.6|13216.6|13204.6|13215.9|13203.9|1
1653321320000|2022-05-23 15:55:20|13215.9|13203.9|13215.9|13203.9|13217.3|13205.3|13215.4|13203.4|0
1653321330000|2022-05-23 15:55:30|13216.6|13204.6|13213.6|13201.6|13216.6|13204.6|13213.6|13201.6|1
1653321340000|2022-05-23 15:55:40|||||||||2
1653321350000|2022-05-23 15:55:50|13212.9|13200.9|13210.9|13198.9|13212.9|13200.9|13210.9|13198.9|3
1653321360000|2022-05-23 15:56:00|13212.1|13200.1|13214.6|13202.6|13214.6|13202.6|13212.1|13200.1|2
1653321380000|2022-05-23 15:56:20|13215.2|13203.2|13214.6|13202.6|13216.4|13204.4|13214.6|13202.6|2
1653321390000|2022-05-23 15:56:30|13215.2|13203.2|13215.2|13203.2|13215.2|13203.2|13215.2|13203.2|0
1653321400000|2022-05-23 15:56:40|||||||||1
1653321410000|2022-05-23 15:56:50|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|2
1653321430000|2022-05-23 15:57:10|13212.4|13200.4|13212.4|13200.4|13213.2|13201.2|13212.4|13200.4|1
1653321450000|2022-05-23 15:57:30|13211.9|13199.9|13212.4|13200.4|13212.4|13200.4|13210.5|13198.5|12
1653321470000|2022-05-23 15:57:50|13211.7|13199.7|13212.4|13200.4|13212.4|13200.4|13209.9|13197.9|1
1653321480000|2022-05-23 15:58:00|||||||||1
1653321490000|2022-05-23 15:58:10|13211.7|13199.7|13211.9|13199.9|13211.9|13199.9|13210.7|13198.7|0
1653321510000|2022-05-23 15:58:30|13212.4|13200.4|13214.2|13202.2|13214.2|13202.2|13212.4|13200.4|2
1653321520000|2022-05-23 15:58:40|||||||||1
1653321540000|2022-05-23 15:59:00|||||||||1
1653321550000|2022-05-23 15:59:10|13214.7|13202.7|13216.2|13204.2|13216.2|13204.2|13214.7|13202.7|4
1653321560000|2022-05-23 15:59:20|13216.9|13204.9|13216.9|13204.9|13216.9|13204.9|13216.9|13204.9|2
1653321570000|2022-05-23 15:59:30|13217.7|13205.7|13218.2|13206.2|13218.2|13206.2|13217.7|13205.7|2
1653321580000|2022-05-23 15:59:40|||||||||3
1653321590000|2022-05-23 15:59:50|||||||||1
1653321600000|2022-05-23 16:00:00|13218.9|13206.9|13218.2|13206.2|13218.9|13206.9|13218.2|13206.2|3
1653321620000|2022-05-23 16:00:20|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|3
1653321630000|2022-05-23 16:00:30|13220.7|13208.7|13215.7|13203.7|13220.7|13208.7|13215.7|13203.7|2
1653321660000|2022-05-23 16:01:00|13213.2|13201.2|13213.2|13201.2|13213.2|13201.2|13208.2|13196.2|4
1653321670000|2022-05-23 16:01:10|13211.7|13199.7|13214.6|13202.6|13217.1|13205.1|13210.7|13198.7|23
1653321680000|2022-05-23 16:01:20|13215.2|13203.2|13214.6|13202.6|13216.6|13204.6|13214.6|13202.6|0
1653321690000|2022-05-23 16:01:30|13215.4|13203.4|13216.1|13204.1|13216.1|13204.1|13215.4|13203.4|1
1653321700000|2022-05-23 16:01:40|13214.8|13202.8|13214.8|13202.8|13214.8|13202.8|13214.8|13202.8|2
1653321710000|2022-05-23 16:01:50|13214.1|13202.1|13214.8|13202.8|13214.8|13202.8|13214.1|13202.1|0
1653321720000|2022-05-23 16:02:00|13215.4|13203.4|13214.8|13202.8|13215.4|13203.4|13214.8|13202.8|0
1653321730000|2022-05-23 16:02:10|13216.1|13204.1|13215.4|13203.4|13216.1|13204.1|13215.4|13203.4|0
1653321740000|2022-05-23 16:02:20|13216.1|13204.1|13217.9|13205.9|13217.9|13205.9|13216.1|13204.1|0
1653321760000|2022-05-23 16:02:40|||||||||1
1653321780000|2022-05-23 16:03:00|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|13218.6|13206.6|0
1653321800000|2022-05-23 16:03:20|||||||||1
1653321830000|2022-05-23 16:03:50|13220.4|13208.4|13220.9|13208.9|13220.9|13208.9|13220.4|13208.4|0
1653321840000|2022-05-23 16:04:00|13220.4|13208.4|13219.6|13207.6|13220.9|13208.9|13219.6|13207.6|12
1653321850000|2022-05-23 16:04:10|13218.2|13206.2|13217.1|13205.1|13218.4|13206.4|13217.1|13205.1|3
1653321860000|2022-05-23 16:04:20|13218.4|13206.4|13219.6|13207.6|13219.6|13207.6|13218.4|13206.4|0
1653321910000|2022-05-23 16:05:10|13220.1|13208.1|13221.4|13209.4|13221.9|13209.9|13220.1|13208.1|2
1653321920000|2022-05-23 16:05:20|13220.7|13208.7|13219.8|13207.8|13221.4|13209.4|13219.6|13207.6|3
1653321930000|2022-05-23 16:05:30|13220.6|13208.6|13217.1|13205.1|13220.6|13208.6|13217.1|13205.1|3
1653321940000|2022-05-23 16:05:40|13217.9|13205.9|13218.4|13206.4|13218.4|13206.4|13217.9|13205.9|0
1653321950000|2022-05-23 16:05:50|13219.6|13207.6|13219.6|13207.6|13220.4|13208.4|13219.6|13207.6|1
1653321960000|2022-05-23 16:06:00|13220.4|13208.4|13221.4|13209.4|13221.4|13209.4|13219.9|13207.9|0
1653321970000|2022-05-23 16:06:10|13219.6|13207.6|13220.1|13208.1|13221.4|13209.4|13219.6|13207.6|2
1653321980000|2022-05-23 16:06:20|13220.7|13208.7|13221.4|13209.4|13221.4|13209.4|13220.7|13208.7|3
1653321990000|2022-05-23 16:06:30|13219.6|13207.6|13220.9|13208.9|13221.4|13209.4|13219.6|13207.6|0
1653322000000|2022-05-23 16:06:40|13220.1|13208.1|13220.4|13208.4|13220.4|13208.4|13220.1|13208.1|0
1653322010000|2022-05-23 16:06:50|13220.1|13208.1|13219.6|13207.6|13220.1|13208.1|13219.6|13207.6|0
1653322020000|2022-05-23 16:07:00|13218.9|13206.9|13217.1|13205.1|13218.9|13206.9|13217.1|13205.1|4
1653322030000|2022-05-23 16:07:10|||||||||3
1653322080000|2022-05-23 16:08:00|||||||||1
1653322090000|2022-05-23 16:08:10|13218.9|13206.9|13218.2|13206.2|13220.7|13208.7|13218.2|13206.2|1
1653322120000|2022-05-23 16:08:40|||||||||2
1653322130000|2022-05-23 16:08:50|13218.9|13206.9|13219.9|13207.9|13219.9|13207.9|13218.9|13206.9|1
1653322140000|2022-05-23 16:09:00|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|0
1653322150000|2022-05-23 16:09:10|||||||||2
1653322160000|2022-05-23 16:09:20|||||||||12
1653322170000|2022-05-23 16:09:30|13222.4|13210.4|13223.2|13211.2|13223.2|13211.2|13220.7|13208.7|8
1653322180000|2022-05-23 16:09:40|13222.1|13210.1|13222.6|13210.6|13222.6|13210.6|13222.1|13210.1|2
1653322190000|2022-05-23 16:09:50|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|6
1653322200000|2022-05-23 16:10:00|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|1
1653322220000|2022-05-23 16:10:20|13222.1|13210.1|13221.4|13209.4|13222.1|13210.1|13221.4|13209.4|1
1653322230000|2022-05-23 16:10:30|13222.1|13210.1|13223.2|13211.2|13223.2|13211.2|13221.4|13209.4|1
1653322250000|2022-05-23 16:10:50|13221.4|13209.4|13219.6|13207.6|13221.4|13209.4|13219.6|13207.6|2
1653322280000|2022-05-23 16:11:20|13220.1|13208.1|13219.6|13207.6|13220.9|13208.9|13219.6|13207.6|0
1653322300000|2022-05-23 16:11:40|13220.9|13208.9|13221.4|13209.4|13221.4|13209.4|13220.9|13208.9|0
1653322310000|2022-05-23 16:11:50|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|2
1653322320000|2022-05-23 16:12:00|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|5
1653322340000|2022-05-23 16:12:20|13223.2|13211.2|13223.2|13211.2|13223.2|13211.2|13222.4|13210.4|2
1653322350000|2022-05-23 16:12:30|||||||||1
1653322360000|2022-05-23 16:12:40|13222.1|13210.1|13220.7|13208.7|13222.1|13210.1|13220.7|13208.7|2
1653322370000|2022-05-23 16:12:50|13220.1|13208.1|13217.1|13205.1|13220.1|13208.1|13217.1|13205.1|1
1653322380000|2022-05-23 16:13:00|13217.6|13205.6|13218.2|13206.2|13218.9|13206.9|13217.6|13205.6|0
1653322390000|2022-05-23 16:13:10|13218.9|13206.9|13220.7|13208.7|13220.7|13208.7|13218.9|13206.9|0
1653322400000|2022-05-23 16:13:20|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|1
1653322430000|2022-05-23 16:13:50|13218.6|13206.6|13218.6|13206.6|13219.1|13207.1|13218.6|13206.6|2
1653322440000|2022-05-23 16:14:00|13219.1|13207.1|13219.8|13207.8|13219.8|13207.8|13219.1|13207.1|1
1653322450000|2022-05-23 16:14:10|13219.1|13207.1|13219.1|13207.1|13219.1|13207.1|13219.1|13207.1|0
1653322460000|2022-05-23 16:14:20|13218.6|13206.6|13220.4|13208.4|13220.4|13208.4|13218.6|13206.6|2
1653322470000|2022-05-23 16:14:30|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|13219.6|13207.6|0
1653322500000|2022-05-23 16:15:00|13221.4|13209.4|13221.4|13209.4|13222.1|13210.1|13221.4|13209.4|1
1653322510000|2022-05-23 16:15:10|13220.9|13208.9|13220.9|13208.9|13220.9|13208.9|13220.1|13208.1|1
1653322520000|2022-05-23 16:15:20|13220.1|13208.1|13220.9|13208.9|13220.9|13208.9|13220.1|13208.1|0
1653322530000|2022-05-23 16:15:30|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13220.9|13208.9|5
1653322590000|2022-05-23 16:16:30|13221.9|13209.9|13231.7|13219.7|13231.7|13219.7|13221.9|13209.9|44
1653322600000|2022-05-23 16:16:40|13231|13219|13230.2|13218.2|13231.3|13219.3|13230.2|13218.2|13
1653322610000|2022-05-23 16:16:50|13227|13215|13225|13213|13227.7|13215.7|13223.8|13211.8|16
1653322620000|2022-05-23 16:17:00|13224.5|13212.5|13224.5|13212.5|13224.5|13212.5|13223.8|13211.8|1
1653322630000|2022-05-23 16:17:10|13223.5|13211.5|13221.5|13209.5|13223.5|13211.5|13221.5|13209.5|3
1653322640000|2022-05-23 16:17:20|13221|13209|13221|13209|13221|13209|13221|13209|3
1653322650000|2022-05-23 16:17:30|13220.2|13208.2|13219.2|13207.2|13220.2|13208.2|13219.2|13207.2|0
1653322660000|2022-05-23 16:17:40|13219.7|13207.7|13220.2|13208.2|13222|13210|13219.7|13207.7|2
1653322670000|2022-05-23 16:17:50|||||||||2
1653322680000|2022-05-23 16:18:00|||||||||1
1653322690000|2022-05-23 16:18:10|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|8
1653322700000|2022-05-23 16:18:20|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|1
1653322710000|2022-05-23 16:18:30|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|1
1653322730000|2022-05-23 16:18:50|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|19
1653322740000|2022-05-23 16:19:00|13214.2|13202.2|13213.3|13201.3|13215.4|13203.4|13211.3|13199.3|5
1653322750000|2022-05-23 16:19:10|13214|13202|13214|13202|13214|13202|13214|13202|0
1653322760000|2022-05-23 16:19:20|13214.7|13202.7|13213.3|13201.3|13214.7|13202.7|13213.3|13201.3|1
1653322770000|2022-05-23 16:19:30|13214|13202|13215.2|13203.2|13216|13204|13214|13202|0
1653322780000|2022-05-23 16:19:40|13214.5|13202.5|13211.3|13199.3|13214.5|13202.5|13210.5|13198.5|33
1653322790000|2022-05-23 16:19:50|13212|13200|13212|13200|13212|13200|13212|13200|0
1653322800000|2022-05-23 16:20:00|13213.8|13201.8|13213.8|13201.8|13214.5|13202.5|13213.8|13201.8|1
1653322810000|2022-05-23 16:20:10|13214.5|13202.5|13214.5|13202.5|13215.5|13203.5|13213.8|13201.8|6
1653322830000|2022-05-23 16:20:30|13215|13203|13215.5|13203.5|13215.5|13203.5|13213.6|13201.6|0
1653322840000|2022-05-23 16:20:40|13214.3|13202.3|13215|13203|13215.5|13203.5|13213|13201|0
1653322850000|2022-05-23 16:20:50|13214.3|13202.3|13214.3|13202.3|13215|13203|13213|13201|0
1653322860000|2022-05-23 16:21:00|13213.6|13201.6|13212.5|13200.5|13213.6|13201.6|13211.8|13199.8|0
1653322870000|2022-05-23 16:21:10|13211.8|13199.8|13215.5|13203.5|13215.5|13203.5|13211.8|13199.8|0
1653322880000|2022-05-23 16:21:20|13218.8|13206.8|13218.8|13206.8|13218.8|13206.8|13218.8|13206.8|10
1653322890000|2022-05-23 16:21:30|13220|13208|13220.5|13208.5|13221.3|13209.3|13220|13208|0
1653322900000|2022-05-23 16:21:40|13220|13208|13220.5|13208.5|13220.5|13208.5|13218.8|13206.8|4
1653322910000|2022-05-23 16:21:50|13221.3|13209.3|13220.5|13208.5|13221.3|13209.3|13220.5|13208.5|0
1653322920000|2022-05-23 16:22:00|13223.8|13211.8|13224.3|13212.3|13225.5|13213.5|13223|13211|1
1653322930000|2022-05-23 16:22:10|13223.6|13211.6|13222.5|13210.5|13224.3|13212.3|13222.5|13210.5|0
1653322940000|2022-05-23 16:22:20|13221.3|13209.3|13225|13213|13225|13213|13221.3|13209.3|1
1653322950000|2022-05-23 16:22:30|13224.3|13212.3|13222.5|13210.5|13224.3|13212.3|13222.5|13210.5|0
1653322960000|2022-05-23 16:22:40|13221.8|13209.8|13220.5|13208.5|13221.8|13209.8|13220.5|13208.5|1
1653322970000|2022-05-23 16:22:50|13220|13208|13220|13208|13220|13208|13220|13208|1
1653322980000|2022-05-23 16:23:00|13219.5|13207.5|13219.5|13207.5|13220|13208|13218.8|13206.8|0
1653322990000|2022-05-23 16:23:10|||||||||1
1653323000000|2022-05-23 16:23:20|13217.7|13205.7|13219.5|13207.5|13219.5|13207.5|13217.7|13205.7|0
1653323010000|2022-05-23 16:23:30|13220|13208|13220.8|13208.8|13220.8|13208.8|13220|13208|0
1653323020000|2022-05-23 16:23:40|13222|13210|13222.5|13210.5|13223.3|13211.3|13221.5|13209.5|1
1653323030000|2022-05-23 16:23:50|13225|13213|13225|13213|13225.5|13213.5|13225|13213|0
1653323040000|2022-05-23 16:24:00|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|11
1653323090000|2022-05-23 16:24:50|13225.5|13213.5|13225.5|13213.5|13225.5|13213.5|13225.5|13213.5|3
1653323100000|2022-05-23 16:25:00|13225|13213|13225.5|13213.5|13226.3|13214.3|13225|13213|1
1653323110000|2022-05-23 16:25:10|13227|13215|13230|13218|13230|13218|13225|13213|2
1653323120000|2022-05-23 16:25:20|13229.3|13217.3|13233.6|13221.6|13233.6|13221.6|13229.3|13217.3|6
1653323130000|2022-05-23 16:25:30|13233|13221|13234.1|13222.1|13234.8|13222.8|13233|13221|2
1653323150000|2022-05-23 16:25:50|13236.6|13224.6|13237.1|13225.1|13239.6|13227.6|13235.8|13223.8|24
1653323160000|2022-05-23 16:26:00|13236.4|13224.4|13238.9|13226.9|13238.9|13226.9|13236.4|13224.4|0
1653323170000|2022-05-23 16:26:10|13237.6|13225.6|13235.1|13223.1|13238.9|13226.9|13235.1|13223.1|0
1653323180000|2022-05-23 16:26:20|13235.8|13223.8|13235.1|13223.1|13235.8|13223.8|13235.1|13223.1|2
1653323190000|2022-05-23 16:26:30|13234.4|13222.4|13232.6|13220.6|13234.4|13222.4|13232.6|13220.6|5
1653323200000|2022-05-23 16:26:40|13231.9|13219.9|13233.3|13221.3|13233.3|13221.3|13231.9|13219.9|1
1653323210000|2022-05-23 16:26:50|13234.4|13222.4|13234.4|13222.4|13234.4|13222.4|13234.4|13222.4|0
1653323250000|2022-05-23 16:27:30|13235.8|13223.8|13238.9|13226.9|13240.1|13228.1|13235.8|13223.8|6
1653323260000|2022-05-23 16:27:40|13238.1|13226.1|13237.1|13225.1|13238.9|13226.9|13237.1|13225.1|0
1653323270000|2022-05-23 16:27:50|13236.4|13224.4|13237.1|13225.1|13237.1|13225.1|13236.4|13224.4|9
1653323280000|2022-05-23 16:28:00|13237.6|13225.6|13237.6|13225.6|13237.6|13225.6|13235.8|13223.8|2
1653323320000|2022-05-23 16:28:40|13236.4|13224.4|13236.9|13224.9|13237.6|13225.6|13233.6|13221.6|47
1653323330000|2022-05-23 16:28:50|13237.6|13225.6|13247.3|13235.3|13247.3|13235.3|13237.6|13225.6|63
1653323340000|2022-05-23 16:29:00|13248.3|13236.3|13256.6|13244.6|13257.3|13245.3|13248.3|13236.3|20
1653323350000|2022-05-23 16:29:10|13256.1|13244.1|13259.3|13247.3|13259.3|13247.3|13256.1|13244.1|4
1653323360000|2022-05-23 16:29:20|13259.8|13247.8|13266.3|13254.3|13266.3|13254.3|13259.8|13247.8|21
1653323370000|2022-05-23 16:29:30|13265.5|13253.5|13265.5|13253.5|13265.5|13253.5|13265|13253|1
1653323380000|2022-05-23 16:29:40|13265|13253|13261.8|13249.8|13265|13253|13261.1|13249.1|3
1653323390000|2022-05-23 16:29:50|13261.1|13249.1|13259.8|13247.8|13261.1|13249.1|13259.1|13247.1|2
1653323400000|2022-05-23 16:30:00|13259.1|13247.1|13260.5|13248.5|13260.5|13248.5|13257.3|13245.3|2
1653323410000|2022-05-23 16:30:10|13261.1|13249.1|13260.5|13248.5|13261.1|13249.1|13259.8|13247.8|6
1653323420000|2022-05-23 16:30:20|13260|13248|13258.8|13246.8|13260|13248|13258.8|13246.8|1
1653323430000|2022-05-23 16:30:30|13255.5|13243.5|13255.8|13243.8|13258|13246|13255.5|13243.5|3
1653323440000|2022-05-23 16:30:40|13254.6|13242.6|13253|13241|13255.5|13243.5|13253|13241|1
1653323450000|2022-05-23 16:30:50|13254.1|13242.1|13256.6|13244.6|13256.6|13244.6|13254.1|13242.1|1
1653323460000|2022-05-23 16:31:00|13258|13246|13258|13246|13258|13246|13258|13246|0
1653323470000|2022-05-23 16:31:10|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|0
1653323480000|2022-05-23 16:31:20|13259.8|13247.8|13260.5|13248.5|13260.5|13248.5|13259.8|13247.8|0
1653323490000|2022-05-23 16:31:30|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|10
1653323500000|2022-05-23 16:31:40|13260.5|13248.5|13259.8|13247.8|13260.5|13248.5|13259.8|13247.8|0
1653323510000|2022-05-23 16:31:50|13260.5|13248.5|13264.1|13252.1|13264.1|13252.1|13260.5|13248.5|0
1653323520000|2022-05-23 16:32:00|13264.8|13252.8|13264.8|13252.8|13264.8|13252.8|13264.8|13252.8|7
1653323530000|2022-05-23 16:32:10|13258.3|13246.3|13259.1|13247.1|13259.1|13247.1|13258.3|13246.3|5
1653323540000|2022-05-23 16:32:20|13257.8|13245.8|13256.4|13244.4|13257.8|13245.8|13255.8|13243.8|0
1653323550000|2022-05-23 16:32:30|13257.1|13245.1|13255.1|13243.1|13257.1|13245.1|13254.4|13242.4|7
1653323570000|2022-05-23 16:32:50|13255.6|13243.6|13254.4|13242.4|13255.6|13243.6|13254.4|13242.4|0
1653323580000|2022-05-23 16:33:00|13251.1|13239.1|13255.6|13243.6|13255.6|13243.6|13251.1|13239.1|10
1653323590000|2022-05-23 16:33:10|13255.1|13243.1|13255.1|13243.1|13255.1|13243.1|13255.1|13243.1|0
1653323610000|2022-05-23 16:33:30|13256.6|13244.6|13257.6|13245.6|13257.6|13245.6|13255.8|13243.8|6
1653323630000|2022-05-23 16:33:50|13255.8|13243.8|13255.8|13243.8|13255.8|13243.8|13255.8|13243.8|1
1653323640000|2022-05-23 16:34:00|13256.6|13244.6|13258.3|13246.3|13258.3|13246.3|13256.6|13244.6|0
1653323650000|2022-05-23 16:34:10|13259.8|13247.8|13262.1|13250.1|13262.1|13250.1|13259.1|13247.1|1
1653323660000|2022-05-23 16:34:20|13262.8|13250.8|13263.6|13251.6|13263.6|13251.6|13262.8|13250.8|1
1653323670000|2022-05-23 16:34:30|13263|13251|13266.3|13254.3|13266.3|13254.3|13261.8|13249.8|13
1653323680000|2022-05-23 16:34:40|13267.7|13255.7|13270.5|13258.5|13273.2|13261.2|13267.7|13255.7|8
1653323690000|2022-05-23 16:34:50|13269.8|13257.8|13270|13258|13270.5|13258.5|13269.8|13257.8|9
1653323700000|2022-05-23 16:35:00|13269.3|13257.3|13269.8|13257.8|13270.5|13258.5|13268.8|13256.8|2
1653323710000|2022-05-23 16:35:10|13268.8|13256.8|13267.7|13255.7|13268.8|13256.8|13267.7|13255.7|4
1653323720000|2022-05-23 16:35:20|||||||||2
1653323730000|2022-05-23 16:35:30|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|12
1653323740000|2022-05-23 16:35:40|13265.2|13253.2|13265.2|13253.2|13265.2|13253.2|13265.2|13253.2|4
1653323750000|2022-05-23 16:35:50|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|13266|13254|1
1653323760000|2022-05-23 16:36:00|13267|13255|13265.7|13253.7|13267|13255|13265.2|13253.2|0
1653323770000|2022-05-23 16:36:10|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|3
1653323780000|2022-05-23 16:36:20|13267.3|13255.3|13264.8|13252.8|13267.3|13255.3|13264.8|13252.8|5
1653323800000|2022-05-23 16:36:40|||||||||4
1653323830000|2022-05-23 16:37:10|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|0
1653323840000|2022-05-23 16:37:20|13267.6|13255.6|13268.3|13256.3|13269.4|13257.4|13267.6|13255.6|27
1653323860000|2022-05-23 16:37:40|||||||||1
1653323870000|2022-05-23 16:37:50|13267.8|13255.8|13267.3|13255.3|13268.3|13256.3|13267.3|13255.3|1
1653323880000|2022-05-23 16:38:00|13266.3|13254.3|13266.1|13254.1|13266.3|13254.3|13266.1|13254.1|2
1653323890000|2022-05-23 16:38:10|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|13267.3|13255.3|7
1653323900000|2022-05-23 16:38:20|||||||||1
1653323910000|2022-05-23 16:38:30|13268.3|13256.3|13267.6|13255.6|13268.3|13256.3|13267.6|13255.6|4
1653323920000|2022-05-23 16:38:40|||||||||2
1653323930000|2022-05-23 16:38:50|13267.1|13255.1|13267.3|13255.3|13267.8|13255.8|13267.1|13255.1|5
1653323940000|2022-05-23 16:39:00|13268.3|13256.3|13268.3|13256.3|13268.3|13256.3|13267.3|13255.3|5
1653323950000|2022-05-23 16:39:10|13267.8|13255.8|13266.4|13254.4|13267.8|13255.8|13266.4|13254.4|12
1653323960000|2022-05-23 16:39:20|13264.9|13252.9|13265.1|13253.1|13265.6|13253.6|13264.9|13252.9|1
1653323970000|2022-05-23 16:39:30|13265.6|13253.6|13265.1|13253.1|13265.6|13253.6|13265.1|13253.1|0
1653323980000|2022-05-23 16:39:40|13263.6|13251.6|13258.6|13246.6|13263.6|13251.6|13258.6|13246.6|5
1653323990000|2022-05-23 16:39:50|13259.2|13247.2|13258.6|13246.6|13259.2|13247.2|13258.6|13246.6|0
1653324000000|2022-05-23 16:40:00|13261.1|13249.1|13258.6|13246.6|13261.1|13249.1|13258.6|13246.6|2
1653324010000|2022-05-23 16:40:10|13257.9|13245.9|13257.4|13245.4|13258.6|13246.6|13256.1|13244.1|0
1653324020000|2022-05-23 16:40:20|13258.1|13246.1|13255.4|13243.4|13258.1|13246.1|13255.4|13243.4|1
1653324030000|2022-05-23 16:40:30|13256.1|13244.1|13256.9|13244.9|13256.9|13244.9|13255.4|13243.4|5
1653324050000|2022-05-23 16:40:50|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|0
1653324060000|2022-05-23 16:41:00|13259.9|13247.9|13258.6|13246.6|13260.6|13248.6|13258.6|13246.6|3
1653324070000|2022-05-23 16:41:10|13257.9|13245.9|13257.4|13245.4|13259.4|13247.4|13256.9|13244.9|3
1653324080000|2022-05-23 16:41:20|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|1
1653324090000|2022-05-23 16:41:30|13258.6|13246.6|13258.1|13246.1|13258.6|13246.6|13258.1|13246.1|0
1653324100000|2022-05-23 16:41:40|13258.6|13246.6|13259.4|13247.4|13259.4|13247.4|13258.6|13246.6|0
1653324110000|2022-05-23 16:41:50|13261.1|13249.1|13262.9|13250.9|13262.9|13250.9|13261.1|13249.1|2
1653324130000|2022-05-23 16:42:10|13261.9|13249.9|13262.9|13250.9|13262.9|13250.9|13261.9|13249.9|1
1653324140000|2022-05-23 16:42:20|13262.2|13250.2|13262.9|13250.9|13262.9|13250.9|13261.9|13249.9|5
1653324160000|2022-05-23 16:42:40|13262.4|13250.4|13263.1|13251.1|13263.1|13251.1|13262.4|13250.4|1
1653324170000|2022-05-23 16:42:50|13263.6|13251.6|13263.1|13251.1|13263.6|13251.6|13263.1|13251.1|1
1653324180000|2022-05-23 16:43:00|13262.4|13250.4|13261.9|13249.9|13262.4|13250.4|13261.9|13249.9|0
1653324200000|2022-05-23 16:43:20|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|13263.6|13251.6|1
1653324220000|2022-05-23 16:43:40|13262.9|13250.9|13263.6|13251.6|13263.6|13251.6|13262.9|13250.9|1
1653324240000|2022-05-23 16:44:00|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|5
1653324250000|2022-05-23 16:44:10|||||||||2
1653324260000|2022-05-23 16:44:20|13266.4|13254.4|13266.9|13254.9|13267.6|13255.6|13265.8|13253.8|1
1653324270000|2022-05-23 16:44:30|13265.8|13253.8|13264.9|13252.9|13265.8|13253.8|13264.2|13252.2|1
1653324280000|2022-05-23 16:44:40|13265.6|13253.6|13264.4|13252.4|13265.6|13253.6|13263.6|13251.6|5
1653324300000|2022-05-23 16:45:00|13263.9|13251.9|13265.6|13253.6|13265.6|13253.6|13261.6|13249.6|2
1653324310000|2022-05-23 16:45:10|13266.9|13254.9|13266.1|13254.1|13266.9|13254.9|13266.1|13254.1|0
1653324320000|2022-05-23 16:45:20|13266.9|13254.9|13266.1|13254.1|13266.9|13254.9|13266.1|13254.1|2
1653324330000|2022-05-23 16:45:30|13265.1|13253.1|13270.4|13258.4|13270.4|13258.4|13265.1|13253.1|2
1653324340000|2022-05-23 16:45:40|||||||||2
1653324350000|2022-05-23 16:45:50|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|0
1653324360000|2022-05-23 16:46:00|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|0
1653324370000|2022-05-23 16:46:10|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|13269.9|13257.9|0
1653324380000|2022-05-23 16:46:20|13269.4|13257.4|13269.2|13257.2|13269.9|13257.9|13269.2|13257.2|8
1653324390000|2022-05-23 16:46:30|13270.4|13258.4|13278.6|13266.6|13278.6|13266.6|13270.4|13258.4|16
1653324400000|2022-05-23 16:46:40|13277.9|13265.9|13276.9|13264.9|13277.9|13265.9|13276.9|13264.9|0
1653324420000|2022-05-23 16:47:00|||||||||1
1653324430000|2022-05-23 16:47:10|13275.4|13263.4|13276.1|13264.1|13276.1|13264.1|13273.4|13261.4|10
1653324440000|2022-05-23 16:47:20|13271.5|13259.5|13266.5|13254.5|13272.2|13260.2|13266.5|13254.5|7
1653324450000|2022-05-23 16:47:30|13267.2|13255.2|13267.7|13255.7|13267.7|13255.7|13266.5|13254.5|6
1653324460000|2022-05-23 16:47:40|13269|13257|13269.7|13257.7|13269.7|13257.7|13267.7|13255.7|2
1653324470000|2022-05-23 16:47:50|13271.5|13259.5|13272.2|13260.2|13272.2|13260.2|13271.5|13259.5|0
1653324500000|2022-05-23 16:48:20|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|10
1653324510000|2022-05-23 16:48:30|13270.9|13258.9|13269|13257|13270.9|13258.9|13269|13257|1
1653324520000|2022-05-23 16:48:40|13270.2|13258.2|13269.7|13257.7|13270.2|13258.2|13269|13257|2
1653324530000|2022-05-23 16:48:50|13270.2|13258.2|13270.7|13258.7|13270.7|13258.7|13270.2|13258.2|1
1653324540000|2022-05-23 16:49:00|13269.5|13257.5|13263.4|13251.4|13269.5|13257.5|13262.9|13250.9|4
1653324550000|2022-05-23 16:49:10|13262.9|13250.9|13262.9|13250.9|13263.4|13251.4|13262.9|13250.9|0
1653324560000|2022-05-23 16:49:20|||||||||1
1653324570000|2022-05-23 16:49:30|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|2
1653324580000|2022-05-23 16:49:40|13260.9|13248.9|13261.5|13249.5|13262.2|13250.2|13260.4|13248.4|1
1653324590000|2022-05-23 16:49:50|13261.8|13249.8|13262.3|13250.3|13262.3|13250.3|13261.8|13249.8|26
1653324600000|2022-05-23 16:50:00|13261.8|13249.8|13265|13253|13265|13253|13261.8|13249.8|7
1653324610000|2022-05-23 16:50:10|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13263.5|13251.5|3
1653324620000|2022-05-23 16:50:20|13263.7|13251.7|13262.5|13250.5|13263.7|13251.7|13262.5|13250.5|0
1653324630000|2022-05-23 16:50:30|13264.3|13252.3|13263.7|13251.7|13264.3|13252.3|13263.7|13251.7|1
1653324640000|2022-05-23 16:50:40|13263|13251|13261.5|13249.5|13263.7|13251.7|13260.3|13248.3|20
1653324650000|2022-05-23 16:50:50|13260.1|13248.1|13260.8|13248.8|13261.3|13249.3|13260.1|13248.1|28
1653324660000|2022-05-23 16:51:00|13260.1|13248.1|13254.6|13242.6|13260.1|13248.1|13253.8|13241.8|3
1653324670000|2022-05-23 16:51:10|13253.8|13241.8|13254.6|13242.6|13254.6|13242.6|13253.8|13241.8|0
1653324680000|2022-05-23 16:51:20|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|5
1653324690000|2022-05-23 16:51:30|13254.4|13242.4|13253.8|13241.8|13255.1|13243.1|13253.8|13241.8|0
1653324700000|2022-05-23 16:51:40|13255.8|13243.8|13256.3|13244.3|13256.3|13244.3|13255.8|13243.8|0
1653324710000|2022-05-23 16:51:50|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|2
1653324720000|2022-05-23 16:52:00|13254.6|13242.6|13254.6|13242.6|13254.6|13242.6|13254.6|13242.6|1
1653324730000|2022-05-23 16:52:10|13255.3|13243.3|13254.6|13242.6|13255.3|13243.3|13254.6|13242.6|0
1653324740000|2022-05-23 16:52:20|13253.8|13241.8|13254.6|13242.6|13254.6|13242.6|13253.8|13241.8|0
1653324770000|2022-05-23 16:52:50|||||||||4
1653324780000|2022-05-23 16:53:00|13252.8|13240.8|13252.1|13240.1|13252.8|13240.8|13252.1|13240.1|1
1653324790000|2022-05-23 16:53:10|13252.8|13240.8|13254.4|13242.4|13254.4|13242.4|13252.1|13240.1|7
1653324800000|2022-05-23 16:53:20|13253.8|13241.8|13253.5|13241.5|13253.8|13241.8|13251.3|13239.3|12
1653324810000|2022-05-23 16:53:30|13250.3|13238.3|13255.3|13243.3|13255.3|13243.3|13250.3|13238.3|2
1653324820000|2022-05-23 16:53:40|13254.6|13242.6|13252.8|13240.8|13254.6|13242.6|13252.8|13240.8|3
1653324830000|2022-05-23 16:53:50|13252.1|13240.1|13252.8|13240.8|13252.8|13240.8|13252.1|13240.1|2
1653324840000|2022-05-23 16:54:00|13252.1|13240.1|13252.1|13240.1|13252.1|13240.1|13252.1|13240.1|1
1653324850000|2022-05-23 16:54:10|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|4
1653324860000|2022-05-23 16:54:20|||||||||2
1653324880000|2022-05-23 16:54:40|||||||||3
1653324890000|2022-05-23 16:54:50|13251.3|13239.3|13251.3|13239.3|13252.1|13240.1|13251.3|13239.3|14
1653324900000|2022-05-23 16:55:00|13253.5|13241.5|13255.6|13243.6|13255.6|13243.6|13252.1|13240.1|3
1653324910000|2022-05-23 16:55:10|13253.8|13241.8|13253.1|13241.1|13253.8|13241.8|13252.6|13240.6|22
1653324920000|2022-05-23 16:55:20|13250.6|13238.6|13253.1|13241.1|13253.1|13241.1|13250.4|13238.4|8
1653324930000|2022-05-23 16:55:30|13253.6|13241.6|13253.4|13241.4|13254.1|13242.1|13251.6|13239.6|11
1653324940000|2022-05-23 16:55:40|13254.1|13242.1|13254.1|13242.1|13254.1|13242.1|13254.1|13242.1|0
1653324950000|2022-05-23 16:55:50|13254.7|13242.7|13256.6|13244.6|13256.6|13244.6|13254.7|13242.7|4
1653324970000|2022-05-23 16:56:10|||||||||1
1653324980000|2022-05-23 16:56:20|13257.2|13245.2|13255.2|13243.2|13257.2|13245.2|13255.2|13243.2|2
1653324990000|2022-05-23 16:56:30|13256.4|13244.4|13253.4|13241.4|13257.7|13245.7|13253.4|13241.4|9
1653325000000|2022-05-23 16:56:40|13254.4|13242.4|13253.7|13241.7|13254.4|13242.4|13253.7|13241.7|0
1653325010000|2022-05-23 16:56:50|13252.7|13240.7|13251.9|13239.9|13253.2|13241.2|13250.2|13238.2|5
1653325030000|2022-05-23 16:57:10|13251.4|13239.4|13250|13238|13251.4|13239.4|13246.9|13234.9|6
1653325040000|2022-05-23 16:57:20|13250.7|13238.7|13246.7|13234.7|13250.7|13238.7|13246.2|13234.2|16
1653325050000|2022-05-23 16:57:30|13247.5|13235.5|13251.2|13239.2|13251.2|13239.2|13247.5|13235.5|3
1653325060000|2022-05-23 16:57:40|13251.9|13239.9|13251.2|13239.2|13251.9|13239.9|13251.2|13239.2|1
1653325070000|2022-05-23 16:57:50|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|3
1653325080000|2022-05-23 16:58:00|13251.5|13239.5|13252.6|13240.6|13254.3|13242.3|13251.5|13239.5|43
1653325090000|2022-05-23 16:58:10|13251.8|13239.8|13252.8|13240.8|13253.3|13241.3|13251.3|13239.3|2
1653325100000|2022-05-23 16:58:20|13252.3|13240.3|13247|13235|13252.3|13240.3|13247|13235|2
1653325110000|2022-05-23 16:58:30|13248.3|13236.3|13244.8|13232.8|13248.3|13236.3|13244.8|13232.8|1
1653325120000|2022-05-23 16:58:40|13245.3|13233.3|13245.8|13233.8|13245.8|13233.8|13245.3|13233.3|0
1653325140000|2022-05-23 16:59:00|13246.3|13234.3|13247|13235|13247.8|13235.8|13246.3|13234.3|1
1653325160000|2022-05-23 16:59:20|13248.3|13236.3|13247|13235|13248.3|13236.3|13247|13235|0
1653325170000|2022-05-23 16:59:30|13247.8|13235.8|13246.5|13234.5|13247.8|13235.8|13246.5|13234.5|0
1653325180000|2022-05-23 16:59:40|13242.6|13230.6|13243.8|13231.8|13243.8|13231.8|13242.6|13230.6|15
1653325190000|2022-05-23 16:59:50|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|2
1653325200000|2022-05-23 17:00:00|13242.3|13230.3|13238.3|13226.3|13242.3|13230.3|13238.3|13226.3|1
1653325210000|2022-05-23 17:00:10|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|13240.1|13228.1|0
1653325220000|2022-05-23 17:00:20|13238.8|13226.8|13239.5|13227.5|13239.5|13227.5|13238.8|13226.8|9
1653325230000|2022-05-23 17:00:30|13242.6|13230.6|13245.3|13233.3|13245.8|13233.8|13242.6|13230.6|1
1653325240000|2022-05-23 17:00:40|13244.5|13232.5|13244.5|13232.5|13245.3|13233.3|13243.3|13231.3|0
1653325250000|2022-05-23 17:00:50|13245.3|13233.3|13242|13230|13245.3|13233.3|13241|13229|1
1653325260000|2022-05-23 17:01:00|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|0
1653325270000|2022-05-23 17:01:10|13243.8|13231.8|13246.3|13234.3|13246.3|13234.3|13243.8|13231.8|3
1653325290000|2022-05-23 17:01:30|||||||||1
1653325300000|2022-05-23 17:01:40|13245.1|13233.1|13244.5|13232.5|13245.1|13233.1|13244.5|13232.5|0
1653325310000|2022-05-23 17:01:50|13243.5|13231.5|13240.6|13228.6|13243.5|13231.5|13240.6|13228.6|10
1653325320000|2022-05-23 17:02:00|13241.8|13229.8|13243.1|13231.1|13243.1|13231.1|13241.8|13229.8|0
1653325330000|2022-05-23 17:02:10|13243.8|13231.8|13243.1|13231.1|13243.8|13231.8|13243.1|13231.1|1
1653325340000|2022-05-23 17:02:20|13243.8|13231.8|13244.3|13232.3|13244.3|13232.3|13243.8|13231.8|4
1653325350000|2022-05-23 17:02:30|||||||||2
1653325360000|2022-05-23 17:02:40|13243.1|13231.1|13242.6|13230.6|13243.1|13231.1|13242.6|13230.6|0
1653325370000|2022-05-23 17:02:50|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|0
1653325390000|2022-05-23 17:03:10|13242.6|13230.6|13243.1|13231.1|13243.1|13231.1|13242.6|13230.6|1
1653325400000|2022-05-23 17:03:20|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|0
1653325410000|2022-05-23 17:03:30|13245.1|13233.1|13243.8|13231.8|13245.1|13233.1|13243.6|13231.6|0
1653325430000|2022-05-23 17:03:50|13244.5|13232.5|13244.5|13232.5|13244.5|13232.5|13244.5|13232.5|0
1653325440000|2022-05-23 17:04:00|13243.8|13231.8|13245.1|13233.1|13245.1|13233.1|13243.8|13231.8|1
1653325450000|2022-05-23 17:04:10|13244.3|13232.3|13245.1|13233.1|13245.1|13233.1|13244.3|13232.3|0
1653325460000|2022-05-23 17:04:20|13244.3|13232.3|13241.1|13229.1|13244.3|13232.3|13241.1|13229.1|20
1653325480000|2022-05-23 17:04:40|13240.1|13228.1|13238.6|13226.6|13240.1|13228.1|13238.6|13226.6|0
1653325490000|2022-05-23 17:04:50|13237.9|13225.9|13238.6|13226.6|13238.6|13226.6|13237.4|13225.4|0
1653325500000|2022-05-23 17:05:00|13237.4|13225.4|13235.4|13223.4|13237.4|13225.4|13235.4|13223.4|2
1653325510000|2022-05-23 17:05:10|13236.1|13224.1|13235.4|13223.4|13236.1|13224.1|13235.4|13223.4|2
1653325520000|2022-05-23 17:05:20|13236.1|13224.1|13233.6|13221.6|13236.1|13224.1|13232.9|13220.9|9
1653325530000|2022-05-23 17:05:30|13234.6|13222.6|13232.9|13220.9|13234.6|13222.6|13232.1|13220.1|14
1653325540000|2022-05-23 17:05:40|13231.4|13219.4|13231.1|13219.1|13231.4|13219.4|13231.1|13219.1|8
1653325550000|2022-05-23 17:05:50|13231.8|13219.8|13232.9|13220.9|13232.9|13220.9|13231.1|13219.1|8
1653325560000|2022-05-23 17:06:00|13236.1|13224.1|13234.1|13222.1|13236.1|13224.1|13234.1|13222.1|18
1653325580000|2022-05-23 17:06:20|13234.6|13222.6|13236.1|13224.1|13236.1|13224.1|13234.6|13222.6|0
1653325590000|2022-05-23 17:06:30|13236.6|13224.6|13236.1|13224.1|13236.6|13224.6|13236.1|13224.1|0
1653325600000|2022-05-23 17:06:40|13236.8|13224.8|13236.8|13224.8|13236.8|13224.8|13236.8|13224.8|0
1653325610000|2022-05-23 17:06:50|13235.4|13223.4|13232.9|13220.9|13235.4|13223.4|13232.9|13220.9|3
1653325630000|2022-05-23 17:07:10|13233.9|13221.9|13229.6|13217.6|13233.9|13221.9|13229.6|13217.6|2
1653325650000|2022-05-23 17:07:30|13231.4|13219.4|13232.1|13220.1|13232.1|13220.1|13231.4|13219.4|1
1653325660000|2022-05-23 17:07:40|13232.7|13220.7|13232.7|13220.7|13232.7|13220.7|13232.7|13220.7|2
1653325670000|2022-05-23 17:07:50|13233.4|13221.4|13233.9|13221.9|13233.9|13221.9|13233.4|13221.4|1
1653325680000|2022-05-23 17:08:00|13236.4|13224.4|13241.1|13229.1|13241.1|13229.1|13236.4|13224.4|31
1653325690000|2022-05-23 17:08:10|13240.4|13228.4|13241.1|13229.1|13241.1|13229.1|13238.4|13226.4|0
1653325700000|2022-05-23 17:08:20|13240.4|13228.4|13241.1|13229.1|13241.1|13229.1|13240.4|13228.4|0
1653325720000|2022-05-23 17:08:40|13240.4|13228.4|13241.1|13229.1|13241.1|13229.1|13240.4|13228.4|0
1653325730000|2022-05-23 17:08:50|13240.4|13228.4|13241.1|13229.1|13241.1|13229.1|13240.4|13228.4|0
1653325740000|2022-05-23 17:09:00|13240.4|13228.4|13240.4|13228.4|13241.1|13229.1|13240.4|13228.4|0
1653325750000|2022-05-23 17:09:10|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|1
1653325760000|2022-05-23 17:09:20|13242.9|13230.9|13243.6|13231.6|13243.6|13231.6|13242.9|13230.9|1
1653325770000|2022-05-23 17:09:30|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|0
1653325780000|2022-05-23 17:09:40|13243.6|13231.6|13242.1|13230.1|13243.6|13231.6|13242.1|13230.1|6
1653325790000|2022-05-23 17:09:50|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|9
1653325800000|2022-05-23 17:10:00|13249.9|13237.9|13250.1|13238.1|13251.3|13239.3|13248.6|13236.6|5
1653325810000|2022-05-23 17:10:10|13248.8|13236.8|13247.6|13235.6|13250.1|13238.1|13246.8|13234.8|1
1653325820000|2022-05-23 17:10:20|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|0
1653325840000|2022-05-23 17:10:40|||||||||5
1653325850000|2022-05-23 17:10:50|13248.3|13236.3|13246.5|13234.5|13248.3|13236.3|13245.8|13233.8|1
1653325860000|2022-05-23 17:11:00|13245.8|13233.8|13244.8|13232.8|13245.8|13233.8|13244.8|13232.8|0
1653325900000|2022-05-23 17:11:40|13248.3|13236.3|13246.5|13234.5|13248.3|13236.3|13246.5|13234.5|1
1653325910000|2022-05-23 17:11:50|13247|13235|13245.3|13233.3|13247|13235|13245.3|13233.3|0
1653325920000|2022-05-23 17:12:00|13245.8|13233.8|13246.5|13234.5|13246.5|13234.5|13245.8|13233.8|2
1653325930000|2022-05-23 17:12:10|13245.8|13233.8|13246.5|13234.5|13246.5|13234.5|13245.8|13233.8|0
1653325940000|2022-05-23 17:12:20|13245.8|13233.8|13246.5|13234.5|13246.5|13234.5|13245.8|13233.8|0
1653325950000|2022-05-23 17:12:30|13245.8|13233.8|13246.5|13234.5|13246.5|13234.5|13245.8|13233.8|0
1653325970000|2022-05-23 17:12:50|13247|13235|13247|13235|13247|13235|13247|13235|1
1653325980000|2022-05-23 17:13:00|13246.5|13234.5|13248.3|13236.3|13248.3|13236.3|13246.5|13234.5|5
1653325990000|2022-05-23 17:13:10|13249|13237|13250.5|13238.5|13251.2|13239.2|13249|13237|9
1653326000000|2022-05-23 17:13:20|||||||||1
1653326030000|2022-05-23 17:13:50|||||||||1
1653326040000|2022-05-23 17:14:00|13251.9|13239.9|13256.2|13244.2|13256.2|13244.2|13250.5|13238.5|6
1653326050000|2022-05-23 17:14:10|13256.7|13244.7|13254.8|13242.8|13257.5|13245.5|13254.8|13242.8|3
1653326060000|2022-05-23 17:14:20|13255.5|13243.5|13254.8|13242.8|13255.5|13243.5|13254.8|13242.8|0
1653326070000|2022-05-23 17:14:30|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13253.5|13241.5|1
1653326080000|2022-05-23 17:14:40|13254.8|13242.8|13256.2|13244.2|13256.2|13244.2|13254.8|13242.8|2
1653326090000|2022-05-23 17:14:50|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|0
1653326100000|2022-05-23 17:15:00|13256.9|13244.9|13258|13246|13259|13247|13256.9|13244.9|5
1653326110000|2022-05-23 17:15:10|13257.3|13245.3|13256.7|13244.7|13257.3|13245.3|13256.2|13244.2|0
1653326120000|2022-05-23 17:15:20|13256.2|13244.2|13254.2|13242.2|13256.2|13244.2|13253.7|13241.7|2
1653326130000|2022-05-23 17:15:30|13253.7|13241.7|13254.2|13242.2|13254.2|13242.2|13253.7|13241.7|1
1653326140000|2022-05-23 17:15:40|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|0
1653326160000|2022-05-23 17:16:00|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|0
1653326170000|2022-05-23 17:16:10|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|0
1653326190000|2022-05-23 17:16:30|13254.8|13242.8|13252.3|13240.3|13254.8|13242.8|13252.3|13240.3|3
1653326200000|2022-05-23 17:16:40|13249.8|13237.8|13251.2|13239.2|13251.2|13239.2|13249.8|13237.8|3
1653326230000|2022-05-23 17:17:10|13251.7|13239.7|13253|13241|13253|13241|13251.7|13239.7|1
1653326240000|2022-05-23 17:17:20|13252.3|13240.3|13253.5|13241.5|13253.5|13241.5|13252.3|13240.3|2
1653326250000|2022-05-23 17:17:30|13252.8|13240.8|13253.7|13241.7|13255|13243|13252.8|13240.8|6
1653326260000|2022-05-23 17:17:40|13253|13241|13255|13243|13255|13243|13253|13241|1
1653326270000|2022-05-23 17:17:50|13255.5|13243.5|13253.7|13241.7|13255.5|13243.5|13253.7|13241.7|0
1653326280000|2022-05-23 17:18:00|13254.4|13242.4|13253.7|13241.7|13254.4|13242.4|13253.7|13241.7|0
1653326290000|2022-05-23 17:18:10|||||||||3
1653326300000|2022-05-23 17:18:20|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|1
1653326310000|2022-05-23 17:18:30|13255.7|13243.7|13256.9|13244.9|13256.9|13244.9|13255.2|13243.2|0
1653326320000|2022-05-23 17:18:40|13257.5|13245.5|13256.9|13244.9|13257.5|13245.5|13256.9|13244.9|2
1653326330000|2022-05-23 17:18:50|13255.9|13243.9|13256.4|13244.4|13256.4|13244.4|13255.9|13243.9|0
1653326340000|2022-05-23 17:19:00|13255.9|13243.9|13253.4|13241.4|13255.9|13243.9|13252.7|13240.7|0
1653326350000|2022-05-23 17:19:10|13252.4|13240.4|13250.2|13238.2|13252.4|13240.4|13250.2|13238.2|2
1653326360000|2022-05-23 17:19:20|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|13250.9|13238.9|0
1653326370000|2022-05-23 17:19:30|13251.4|13239.4|13254.1|13242.1|13254.1|13242.1|13251.4|13239.4|3
1653326380000|2022-05-23 17:19:40|13255.4|13243.4|13254.1|13242.1|13255.4|13243.4|13254.1|13242.1|2
1653326400000|2022-05-23 17:20:00|13255.4|13243.4|13258.4|13246.4|13258.4|13246.4|13255.4|13243.4|5
1653326420000|2022-05-23 17:20:20|13257.4|13245.4|13257.4|13245.4|13257.9|13245.9|13257.2|13245.2|0
1653326430000|2022-05-23 17:20:30|13258.4|13246.4|13257.9|13245.9|13258.4|13246.4|13257.9|13245.9|0
1653326440000|2022-05-23 17:20:40|||||||||1
1653326460000|2022-05-23 17:21:00|13257.4|13245.4|13257.9|13245.9|13257.9|13245.9|13257.4|13245.4|0
1653326470000|2022-05-23 17:21:10|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|1
1653326480000|2022-05-23 17:21:20|13259.1|13247.1|13260.9|13248.9|13260.9|13248.9|13259.1|13247.1|1
1653326490000|2022-05-23 17:21:30|13262.2|13250.2|13262.7|13250.7|13262.7|13250.7|13261.4|13249.4|0
1653326500000|2022-05-23 17:21:40|13261.9|13249.9|13260.2|13248.2|13261.9|13249.9|13260.2|13248.2|3
1653326510000|2022-05-23 17:21:50|13259.1|13247.1|13258.9|13246.9|13259.1|13247.1|13258.9|13246.9|2
1653326520000|2022-05-23 17:22:00|13258.4|13246.4|13258.4|13246.4|13258.9|13246.9|13258.4|13246.4|1
1653326530000|2022-05-23 17:22:10|13257.7|13245.7|13258.4|13246.4|13258.4|13246.4|13257.7|13245.7|0
1653326540000|2022-05-23 17:22:20|13259.4|13247.4|13259.4|13247.4|13260.9|13248.9|13259.4|13247.4|0
1653326550000|2022-05-23 17:22:30|13260|13248|13263.7|13251.7|13263.7|13251.7|13259.4|13247.4|1
1653326560000|2022-05-23 17:22:40|13262.7|13250.7|13260.7|13248.7|13263.7|13251.7|13260.7|13248.7|4
1653326570000|2022-05-23 17:22:50|13260.2|13248.2|13260.2|13248.2|13260.2|13248.2|13260.2|13248.2|0
1653326580000|2022-05-23 17:23:00|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|13261.2|13249.2|0
1653326590000|2022-05-23 17:23:10|13261.2|13249.2|13261.9|13249.9|13261.9|13249.9|13261.2|13249.2|0
1653326600000|2022-05-23 17:23:20|13261.2|13249.2|13260.2|13248.2|13261.2|13249.2|13260.2|13248.2|2
1653326610000|2022-05-23 17:23:30|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|13260.7|13248.7|0
1653326630000|2022-05-23 17:23:50|13260.2|13248.2|13260.2|13248.2|13261.4|13249.4|13260.2|13248.2|0
1653326640000|2022-05-23 17:24:00|13260.7|13248.7|13260.2|13248.2|13261.4|13249.4|13260.2|13248.2|1
1653326660000|2022-05-23 17:24:20|13260.9|13248.9|13258|13246|13260.9|13248.9|13258|13246|6
1653326670000|2022-05-23 17:24:30|13258.7|13246.7|13259.2|13247.2|13259.2|13247.2|13258.7|13246.7|1
1653326680000|2022-05-23 17:24:40|13258.7|13246.7|13259.2|13247.2|13259.2|13247.2|13258.7|13246.7|0
1653326690000|2022-05-23 17:24:50|13258.7|13246.7|13258.7|13246.7|13259.2|13247.2|13258.7|13246.7|0
1653326740000|2022-05-23 17:25:40|13256|13244|13256|13244|13256|13244|13256|13244|4
1653326760000|2022-05-23 17:26:00|13258|13246|13258|13246|13258|13246|13258|13246|2
1653326770000|2022-05-23 17:26:10|13260|13248|13260|13248|13260|13248|13260|13248|6
1653326780000|2022-05-23 17:26:20|13259.4|13247.4|13258.7|13246.7|13259.4|13247.4|13258.7|13246.7|0
1653326790000|2022-05-23 17:26:30|13261.4|13249.4|13261.9|13249.9|13261.9|13249.9|13261.2|13249.2|2
1653326800000|2022-05-23 17:26:40|||||||||1
1653326810000|2022-05-23 17:26:50|13261.2|13249.2|13261.9|13249.9|13261.9|13249.9|13261.2|13249.2|0
1653326830000|2022-05-23 17:27:10|13263|13251|13264.4|13252.4|13264.4|13252.4|13263|13251|1
1653326840000|2022-05-23 17:27:20|13265.7|13253.7|13265|13253|13265.7|13253.7|13264.4|13252.4|1
1653326850000|2022-05-23 17:27:30|13265.7|13253.7|13266.9|13254.9|13268.2|13256.2|13265.5|13253.5|8
1653326860000|2022-05-23 17:27:40|13267.5|13255.5|13265.5|13253.5|13267.5|13255.5|13265.5|13253.5|0
1653326870000|2022-05-23 17:27:50|13266.2|13254.2|13268.7|13256.7|13268.7|13256.7|13266.2|13254.2|0
1653326880000|2022-05-23 17:28:00|13268|13256|13271.9|13259.9|13271.9|13259.9|13268|13256|42
1653326890000|2022-05-23 17:28:10|13271.2|13259.2|13271.9|13259.9|13271.9|13259.9|13271.2|13259.2|2
1653326900000|2022-05-23 17:28:20|13271.2|13259.2|13271.9|13259.9|13271.9|13259.9|13271.2|13259.2|0
1653326910000|2022-05-23 17:28:30|13272.5|13260.5|13294.5|13282.5|13295.1|13283.1|13272.5|13260.5|6
1653326920000|2022-05-23 17:28:40|13293.8|13281.8|13295.1|13283.1|13296.3|13284.3|13290.1|13278.1|4
1653326930000|2022-05-23 17:28:50|13296.3|13284.3|13296.6|13284.6|13298.1|13286.1|13293.6|13281.6|11
1653326940000|2022-05-23 17:29:00|13297.4|13285.4|13295.9|13283.9|13300.6|13285.4|13295.4|13280.6|5
1653326950000|2022-05-23 17:29:10|13297.1|13285.1|13298.4|13286.4|13298.4|13286.4|13297.1|13285.1|0
1653326960000|2022-05-23 17:29:20|13297.9|13285.9|13298.4|13286.4|13301.6|13289.6|13297.9|13285.9|0
1653326970000|2022-05-23 17:29:30|13299.1|13287.1|13302.1|13290.1|13302.1|13290.1|13298.4|13286.4|0
1653326980000|2022-05-23 17:29:40|13300.9|13288.9|13302.1|13290.1|13302.1|13290.1|13300.9|13288.9|8
1653326990000|2022-05-23 17:29:50|13301.1|13289.1|13298.6|13286.6|13301.1|13289.1|13297.9|13285.9|1
1653327000000|2022-05-23 17:30:00|13299.1|13287.1|13301.1|13289.1|13301.1|13289.1|13299.1|13287.1|2
1653327010000|2022-05-23 17:30:10|13300.4|13288.4|13301.1|13289.1|13301.1|13289.1|13299.1|13287.1|0
1653327020000|2022-05-23 17:30:20|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|13300.6|13288.6|1
1653327030000|2022-05-23 17:30:30|13299.9|13287.9|13298.1|13286.1|13299.9|13287.9|13297.4|13285.4|2
1653327040000|2022-05-23 17:30:40|13296.8|13284.8|13298.6|13286.6|13298.6|13286.6|13296.8|13284.8|4
1653327050000|2022-05-23 17:30:50|13297.6|13285.6|13297.9|13285.9|13298.6|13286.6|13296.1|13284.1|4
1653327070000|2022-05-23 17:31:10|13296.4|13284.4|13296.8|13284.8|13297.9|13285.9|13294.6|13282.6|3
1653327080000|2022-05-23 17:31:20|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|1
1653327090000|2022-05-23 17:31:30|13295.4|13283.4|13297.9|13285.9|13297.9|13285.9|13294.9|13282.9|0
1653327100000|2022-05-23 17:31:40|13301.6|13289.6|13301.6|13289.6|13303.4|13291.4|13300.9|13288.9|7
1653327110000|2022-05-23 17:31:50|13301.1|13289.1|13301.1|13289.1|13302.1|13290.1|13301.1|13289.1|0
1653327120000|2022-05-23 17:32:00|13301.6|13289.6|13301.1|13289.1|13301.6|13289.6|13301.1|13289.1|0
1653327130000|2022-05-23 17:32:10|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|13301.1|13289.1|0
1653327140000|2022-05-23 17:32:20|13302.4|13290.4|13304.1|13292.1|13304.6|13292.6|13302.1|13290.1|8
1653327150000|2022-05-23 17:32:30|13303.4|13291.4|13300.4|13288.4|13304.1|13292.1|13300.4|13288.4|0
1653327160000|2022-05-23 17:32:40|13299.6|13287.6|13299.6|13287.6|13300.9|13288.9|13299.6|13287.6|0
1653327190000|2022-05-23 17:33:10|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|0
1653327200000|2022-05-23 17:33:20|13297.9|13285.9|13297.1|13285.1|13297.9|13285.9|13297.1|13285.1|1
1653327210000|2022-05-23 17:33:30|13296.6|13284.6|13293.9|13281.9|13297.1|13285.1|13293.9|13281.9|2
1653327220000|2022-05-23 17:33:40|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|2
1653327230000|2022-05-23 17:33:50|13293.6|13281.6|13289.1|13277.1|13293.6|13281.6|13287.9|13275.9|3
1653327240000|2022-05-23 17:34:00|13287.9|13275.9|13288.6|13276.6|13289.1|13277.1|13287.9|13275.9|0
1653327250000|2022-05-23 17:34:10|13286.8|13274.8|13285.4|13273.4|13288.1|13276.1|13285.4|13273.4|3
1653327270000|2022-05-23 17:34:30|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13285.4|13273.4|0
1653327280000|2022-05-23 17:34:40|13288.6|13276.6|13286.1|13274.1|13288.6|13276.6|13286.1|13274.1|0
1653327300000|2022-05-23 17:35:00|13287.6|13275.6|13285.1|13273.1|13287.6|13275.6|13285.1|13273.1|3
1653327310000|2022-05-23 17:35:10|13283.1|13271.1|13281.8|13269.8|13283.8|13271.8|13281.8|13269.8|2
1653327320000|2022-05-23 17:35:20|13282.6|13270.6|13284.5|13272.5|13285.6|13273.6|13282.6|13270.6|7
1653327330000|2022-05-23 17:35:30|13285.8|13273.8|13286.5|13274.5|13286.5|13274.5|13284.5|13272.5|0
1653327340000|2022-05-23 17:35:40|13287|13275|13287|13275|13289.5|13277.5|13287|13275|0
1653327350000|2022-05-23 17:35:50|13288.3|13276.3|13291.5|13279.5|13291.5|13279.5|13288.3|13276.3|6
1653327360000|2022-05-23 17:36:00|13293|13281|13291.5|13279.5|13293|13281|13288.3|13276.3|13
1653327370000|2022-05-23 17:36:10|13289|13277|13290.3|13278.3|13290.3|13278.3|13289|13277|3
1653327380000|2022-05-23 17:36:20|13291|13279|13290.8|13278.8|13291.5|13279.5|13290.8|13278.8|2
1653327390000|2022-05-23 17:36:30|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|1
1653327400000|2022-05-23 17:36:40|||||||||4
1653327410000|2022-05-23 17:36:50|13293.3|13281.3|13292.3|13280.3|13293.3|13281.3|13292.3|13280.3|2
1653327420000|2022-05-23 17:37:00|||||||||2
1653327430000|2022-05-23 17:37:10|13293|13281|13293|13281|13293|13281|13293|13281|3
1653327490000|2022-05-23 17:38:10|13294.8|13282.8|13293|13281|13296|13284|13291.2|13279.2|3
1653327500000|2022-05-23 17:38:20|13293.5|13281.5|13292.5|13280.5|13293.7|13281.7|13292.3|13280.3|3
1653327510000|2022-05-23 17:38:30|||||||||3
1653327520000|2022-05-23 17:38:40|13296|13284|13295.5|13283.5|13298.5|13286.5|13295.3|13283.3|4
1653327530000|2022-05-23 17:38:50|13296|13284|13296|13284|13296|13284|13295.5|13283.5|1
1653327540000|2022-05-23 17:39:00|13295.5|13283.5|13292.3|13280.3|13295.5|13283.5|13292.3|13280.3|8
1653327550000|2022-05-23 17:39:10|13291.5|13279.5|13291.5|13279.5|13293.3|13281.3|13291.5|13279.5|0
1653327560000|2022-05-23 17:39:20|13294|13282|13294|13282|13294|13282|13294|13282|0
1653327600000|2022-05-23 17:40:00|13294.8|13282.8|13294|13282|13294.8|13282.8|13294|13282|1
1653327610000|2022-05-23 17:40:10|13296.5|13284.5|13295.5|13283.5|13299|13287|13294|13282|2
1653327620000|2022-05-23 17:40:20|13296|13284|13294|13282|13296|13284|13294|13282|0
1653327630000|2022-05-23 17:40:30|13292.8|13280.8|13296.5|13284.5|13296.5|13284.5|13292.8|13280.8|4
1653327640000|2022-05-23 17:40:40|13297.8|13285.8|13294|13282|13299|13287|13294|13282|4
1653327650000|2022-05-23 17:40:50|13293.3|13281.3|13293.3|13281.3|13294|13282|13293.3|13281.3|0
1653327680000|2022-05-23 17:41:20|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|2
1653327690000|2022-05-23 17:41:30|13291.8|13279.8|13292.6|13280.6|13292.6|13280.6|13291.8|13279.8|0
1653327700000|2022-05-23 17:41:40|13294.3|13282.3|13290.6|13278.6|13294.3|13282.3|13290.6|13278.6|2
1653327710000|2022-05-23 17:41:50|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|0
1653327720000|2022-05-23 17:42:00|||||||||2
1653327740000|2022-05-23 17:42:20|13289.3|13277.3|13290.1|13278.1|13290.1|13278.1|13289.3|13277.3|0
1653327750000|2022-05-23 17:42:30|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|0
1653327780000|2022-05-23 17:43:00|13288.3|13276.3|13287.6|13275.6|13288.3|13276.3|13287.6|13275.6|2
1653327820000|2022-05-23 17:43:40|13286.8|13274.8|13279.3|13267.3|13286.8|13274.8|13279.3|13267.3|12
1653327830000|2022-05-23 17:43:50|13279.9|13267.9|13274.9|13262.9|13279.9|13267.9|13273.6|13261.6|1
1653327840000|2022-05-23 17:44:00|13276.1|13264.1|13277.9|13265.9|13277.9|13265.9|13276.1|13264.1|1
1653327850000|2022-05-23 17:44:10|13278.9|13266.9|13283.6|13271.6|13283.6|13271.6|13278.9|13266.9|2
1653327860000|2022-05-23 17:44:20|13282.9|13270.9|13284.1|13272.1|13284.1|13272.1|13281.6|13269.6|0
1653327870000|2022-05-23 17:44:30|13283.6|13271.6|13286.8|13274.8|13286.8|13274.8|13283.4|13271.4|1
1653327890000|2022-05-23 17:44:50|13289.3|13277.3|13286.1|13274.1|13289.3|13277.3|13286.1|13274.1|3
1653327900000|2022-05-23 17:45:00|13283.6|13271.6|13283.6|13271.6|13283.6|13271.6|13283.6|13271.6|0
1653327910000|2022-05-23 17:45:10|13284.1|13272.1|13284.9|13272.9|13284.9|13272.9|13284.1|13272.1|6
1653327920000|2022-05-23 17:45:20|13285.6|13273.6|13291.1|13279.1|13291.6|13279.6|13285.6|13273.6|1
1653327930000|2022-05-23 17:45:30|13291.6|13279.6|13290.9|13278.9|13291.6|13279.6|13290.9|13278.9|0
1653327940000|2022-05-23 17:45:40|13290.2|13278.2|13292.1|13280.1|13292.1|13280.1|13289.6|13277.6|0
1653327950000|2022-05-23 17:45:50|13287.1|13275.1|13289.6|13277.6|13289.6|13277.6|13287.1|13275.1|0
1653327960000|2022-05-23 17:46:00|13290.9|13278.9|13290.9|13278.9|13290.9|13278.9|13290.9|13278.9|0
1653327970000|2022-05-23 17:46:10|13290.2|13278.2|13289.4|13277.4|13290.2|13278.2|13289.4|13277.4|2
1653327980000|2022-05-23 17:46:20|13290.2|13278.2|13290.7|13278.7|13290.7|13278.7|13289.4|13277.4|0
1653328000000|2022-05-23 17:46:40|13290.2|13278.2|13289.2|13277.2|13290.2|13278.2|13288.7|13276.7|29
1653328010000|2022-05-23 17:46:50|13290.5|13278.5|13289.7|13277.7|13290.5|13278.5|13289.7|13277.7|0
1653328020000|2022-05-23 17:47:00|13291|13279|13292.2|13280.2|13292.2|13280.2|13291|13279|0
1653328030000|2022-05-23 17:47:10|13291.7|13279.7|13292.2|13280.2|13292.2|13280.2|13291.7|13279.7|3
1653328040000|2022-05-23 17:47:20|13293|13281|13294.7|13282.7|13294.7|13282.7|13293|13281|1
1653328050000|2022-05-23 17:47:30|13296|13284|13294.2|13282.2|13296|13284|13293.5|13281.5|0
1653328060000|2022-05-23 17:47:40|13293.7|13281.7|13291.7|13279.7|13293.7|13281.7|13291.7|13279.7|2
1653328070000|2022-05-23 17:47:50|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|0
1653328080000|2022-05-23 17:48:00|13289.7|13277.7|13289.2|13277.2|13289.7|13277.7|13289.2|13277.2|0
1653328090000|2022-05-23 17:48:10|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|9
1653328100000|2022-05-23 17:48:20|13289.4|13277.4|13288.7|13276.7|13289.4|13277.4|13288.7|13276.7|0
1653328110000|2022-05-23 17:48:30|13288.2|13276.2|13290|13278|13290|13278|13288.2|13276.2|2
1653328120000|2022-05-23 17:48:40|13289.2|13277.2|13289.2|13277.2|13290|13278|13289.2|13277.2|0
1653328130000|2022-05-23 17:48:50|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|4
1653328140000|2022-05-23 17:49:00|13288|13276|13287.5|13275.5|13288|13276|13287.5|13275.5|0
1653328160000|2022-05-23 17:49:20|13284.7|13272.7|13288|13276|13288|13276|13284.2|13272.2|3
1653328180000|2022-05-23 17:49:40|13289.7|13277.7|13289.2|13277.2|13289.7|13277.7|13289.2|13277.2|2
1653328190000|2022-05-23 17:49:50|13287.5|13275.5|13285|13273|13288.7|13276.7|13285|13273|3
1653328200000|2022-05-23 17:50:00|13285.7|13273.7|13285.7|13273.7|13285.7|13273.7|13285|13273|0
1653328210000|2022-05-23 17:50:10|13281.7|13269.7|13278.5|13266.5|13281.7|13269.7|13277.8|13265.8|24
1653328220000|2022-05-23 17:50:20|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|3
1653328230000|2022-05-23 17:50:30|13278.8|13266.8|13277.6|13265.6|13280.6|13268.6|13277.6|13265.6|13
1653328240000|2022-05-23 17:50:40|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|5
1653328260000|2022-05-23 17:51:00|13277.8|13265.8|13278.3|13266.3|13278.3|13266.3|13277.8|13265.8|0
1653328270000|2022-05-23 17:51:10|13277.8|13265.8|13277|13265|13278.3|13266.3|13277|13265|6
1653328280000|2022-05-23 17:51:20|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|5
1653328300000|2022-05-23 17:51:40|13277.6|13265.6|13277|13265|13278.3|13266.3|13277|13265|0
1653328310000|2022-05-23 17:51:50|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|2
1653328320000|2022-05-23 17:52:00|13277|13265|13277|13265|13277|13265|13277|13265|0
1653328330000|2022-05-23 17:52:10|13277.6|13265.6|13277|13265|13277.6|13265.6|13277|13265|0
1653328350000|2022-05-23 17:52:30|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|0
1653328360000|2022-05-23 17:52:40|13277|13265|13278.5|13266.5|13278.5|13266.5|13277|13265|4
1653328370000|2022-05-23 17:52:50|13279|13267|13282.8|13270.8|13282.8|13270.8|13279|13267|8
1653328380000|2022-05-23 17:53:00|13283.5|13271.5|13281|13269|13283.5|13271.5|13281|13269|0
1653328400000|2022-05-23 17:53:20|||||||||1
1653328410000|2022-05-23 17:53:30|13280.3|13268.3|13280.3|13268.3|13280.3|13268.3|13280.3|13268.3|1
1653328430000|2022-05-23 17:53:50|13281|13269|13281|13269|13281|13269|13281|13269|0
1653328440000|2022-05-23 17:54:00|13280.3|13268.3|13280.3|13268.3|13281|13269|13280.3|13268.3|0
1653328460000|2022-05-23 17:54:20|13278.5|13266.5|13278.3|13266.3|13280.3|13268.3|13278.3|13266.3|0
1653328470000|2022-05-23 17:54:30|13279|13267|13280.8|13268.8|13281.5|13269.5|13279|13267|0
1653328480000|2022-05-23 17:54:40|13280.3|13268.3|13278.3|13266.3|13280.3|13268.3|13277.8|13265.8|1
1653328490000|2022-05-23 17:54:50|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|0
1653328500000|2022-05-23 17:55:00|13278.3|13266.3|13276.3|13264.3|13278.3|13266.3|13275.6|13263.6|12
1653328510000|2022-05-23 17:55:10|13275.1|13263.1|13273.8|13261.8|13275.1|13263.1|13273.8|13261.8|0
1653328520000|2022-05-23 17:55:20|13274.5|13262.5|13273.8|13261.8|13274.5|13262.5|13273.8|13261.8|0
1653328530000|2022-05-23 17:55:30|13276.3|13264.3|13273.6|13261.6|13276.3|13264.3|13273.1|13261.1|32
1653328540000|2022-05-23 17:55:40|13274.1|13262.1|13274.1|13262.1|13275.6|13263.6|13274.1|13262.1|5
1653328550000|2022-05-23 17:55:50|||||||||1
1653328560000|2022-05-23 17:56:00|13272.9|13260.9|13272.9|13260.9|13273.6|13261.6|13272.9|13260.9|5
1653328570000|2022-05-23 17:56:10|13274.1|13262.1|13274.1|13262.1|13274.1|13262.1|13274.1|13262.1|0
1653328580000|2022-05-23 17:56:20|13272.9|13260.9|13277.3|13265.3|13278.1|13266.1|13272.9|13260.9|8
1653328590000|2022-05-23 17:56:30|13279.3|13267.3|13279.3|13267.3|13280.6|13268.6|13279.3|13267.3|4
1653328600000|2022-05-23 17:56:40|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.3|13267.3|1
1653328610000|2022-05-23 17:56:50|13277.1|13265.1|13276.6|13264.6|13277.1|13265.1|13276.6|13264.6|2
1653328620000|2022-05-23 17:57:00|13277.1|13265.1|13277.1|13265.1|13277.7|13265.7|13276.6|13264.6|5
1653328630000|2022-05-23 17:57:10|13275.9|13263.9|13275.9|13263.9|13276.6|13264.6|13275.9|13263.9|10
1653328640000|2022-05-23 17:57:20|||||||||1
1653328650000|2022-05-23 17:57:30|13276.4|13264.4|13277.9|13265.9|13277.9|13265.9|13276.4|13264.4|0
1653328660000|2022-05-23 17:57:40|13277.1|13265.1|13279.8|13267.8|13279.8|13267.8|13277.1|13265.1|9
1653328670000|2022-05-23 17:57:50|13278.4|13266.4|13283.1|13271.1|13283.1|13271.1|13277.9|13265.9|17
1653328680000|2022-05-23 17:58:00|13285.3|13273.3|13286|13274|13286|13274|13284.7|13272.7|38
1653328690000|2022-05-23 17:58:10|13287|13275|13290.3|13278.3|13290.3|13278.3|13287|13275|4
1653328700000|2022-05-23 17:58:20|13289|13277|13290.3|13278.3|13290.3|13278.3|13289|13277|5
1653328710000|2022-05-23 17:58:30|13289.5|13277.5|13288.5|13276.5|13291|13279|13288.5|13276.5|9
1653328720000|2022-05-23 17:58:40|13285.3|13273.3|13290.3|13278.3|13290.3|13278.3|13283.5|13271.5|11
1653328730000|2022-05-23 17:58:50|13291|13279|13291|13279|13291|13279|13291|13279|1
1653328740000|2022-05-23 17:59:00|13292|13280|13290.3|13278.3|13292|13280|13285.1|13273.1|64
1653328750000|2022-05-23 17:59:10|13291|13279|13291.3|13279.3|13292|13280|13287.8|13275.8|28
1653328760000|2022-05-23 17:59:20|13290.6|13278.6|13287.3|13275.3|13290.6|13278.6|13287.3|13275.3|28
1653328770000|2022-05-23 17:59:30|13289.1|13277.1|13295.3|13283.3|13295.3|13283.3|13289.1|13277.1|45
1653328780000|2022-05-23 17:59:40|13296|13284|13296.3|13284.3|13297|13285|13294.5|13282.5|46
1653328790000|2022-05-23 17:59:50|13295.6|13283.6|13286.6|13274.6|13295.6|13283.6|13285.9|13273.9|118
1653328800000|2022-05-23 18:00:00|13285.9|13273.9|13290.9|13278.9|13290.9|13278.9|13285.9|13273.9|12
1653328810000|2022-05-23 18:00:10|13289.1|13277.1|13291.1|13279.1|13292.3|13280.3|13285.9|13273.9|57
1653328820000|2022-05-23 18:00:20|13290.6|13278.6|13289.8|13277.8|13290.6|13278.6|13287.3|13275.3|33
1653328830000|2022-05-23 18:00:30|13291.1|13279.1|13289.1|13277.1|13291.1|13279.1|13288.4|13276.4|62
1653328840000|2022-05-23 18:00:40|13288.6|13276.6|13286.6|13274.6|13288.6|13276.6|13286.6|13274.6|10
1653328850000|2022-05-23 18:00:50|13287.1|13275.1|13285.9|13273.9|13289.1|13277.1|13285.9|13273.9|3
1653328860000|2022-05-23 18:01:00|13287.3|13275.3|13284.8|13272.8|13287.3|13275.3|13284.1|13272.1|8
1653328870000|2022-05-23 18:01:10|13282.9|13270.9|13282.3|13270.3|13282.9|13270.9|13281.6|13269.6|2
1653328880000|2022-05-23 18:01:20|13281.8|13269.8|13282.3|13270.3|13282.3|13270.3|13281.1|13269.1|0
1653328890000|2022-05-23 18:01:30|13283.1|13271.1|13283.1|13271.1|13283.1|13271.1|13281.1|13269.1|3
1653328900000|2022-05-23 18:01:40|||||||||4
1653328910000|2022-05-23 18:01:50|13284.1|13272.1|13288.1|13276.1|13288.8|13276.8|13284.1|13272.1|7
1653328920000|2022-05-23 18:02:00|13287.3|13275.3|13288.8|13276.8|13289.5|13277.5|13287.3|13275.3|3
1653328930000|2022-05-23 18:02:10|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|13288.1|13276.1|0
1653328940000|2022-05-23 18:02:20|13288.8|13276.8|13290.4|13278.4|13290.4|13278.4|13288.8|13276.8|5
1653328950000|2022-05-23 18:02:30|13291.1|13279.1|13293.1|13281.1|13293.1|13281.1|13290.6|13278.6|31
1653328960000|2022-05-23 18:02:40|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13292|13280|4
1653328970000|2022-05-23 18:02:50|13292|13280|13292|13280|13292.6|13280.6|13292|13280|6
1653328980000|2022-05-23 18:03:00|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|4
1653328990000|2022-05-23 18:03:10|13292.8|13280.8|13293.5|13281.5|13293.5|13281.5|13291.3|13279.3|12
1653329000000|2022-05-23 18:03:20|13294.5|13282.5|13294.5|13282.5|13294.5|13282.5|13293.5|13281.5|3
1653329020000|2022-05-23 18:03:40|13295.3|13283.3|13295.5|13283.5|13296|13284|13295.3|13283.3|32
1653329030000|2022-05-23 18:03:50|13296.7|13284.7|13299.2|13287.2|13299.2|13287.2|13296.7|13284.7|7
1653329040000|2022-05-23 18:04:00|13300|13288|13299.4|13287.4|13300|13288|13299.4|13287.4|2
1653329050000|2022-05-23 18:04:10|13298|13286|13298|13286|13298|13286|13298|13286|4
1653329060000|2022-05-23 18:04:20|13297.5|13285.5|13300|13288|13300.7|13288.7|13297.5|13285.5|15
1653329070000|2022-05-23 18:04:30|13299.2|13287.2|13298.4|13286.4|13300.7|13288.7|13296.4|13284.4|4
1653329080000|2022-05-23 18:04:40|13296.8|13284.8|13298.6|13286.6|13299.1|13287.1|13293.9|13281.9|19
1653329090000|2022-05-23 18:04:50|13299.1|13287.1|13304.1|13292.1|13304.1|13292.1|13298.9|13286.9|11
1653399000000|2022-05-24 13:30:00|13279.6|13267.6|13293.7|13281.7|13300|13288|13279.6|13263.2|90
1653399010000|2022-05-24 13:30:10|13293|13281|13304.2|13292.2|13304.8|13292.8|13293|13281|27
1653399020000|2022-05-24 13:30:20|13308.5|13296.5|13317.3|13305.3|13323|13311|13308.5|13296.5|60
1653399030000|2022-05-24 13:30:30|13314.2|13302.2|13304.6|13292.6|13316.9|13304.9|13303.9|13291.9|18
1653399040000|2022-05-24 13:30:40|13305.1|13293.1|13311|13299|13312.8|13300.8|13303.2|13291.2|11
1653399050000|2022-05-24 13:30:50|13310.5|13298.5|13307.5|13295.5|13310.5|13298.5|13306|13294|13
1653399060000|2022-05-24 13:31:00|13308.5|13296.5|13307.5|13295.5|13310.5|13298.5|13307.5|13295.5|6
1653399070000|2022-05-24 13:31:10|13310|13298|13308.7|13296.7|13310|13298|13307.5|13295.5|7
1653399080000|2022-05-24 13:31:20|13309.4|13297.4|13305|13293|13309.4|13297.4|13305|13293|17
1653399090000|2022-05-24 13:31:30|13304.4|13292.4|13298.7|13286.7|13304.4|13292.4|13297.5|13285.5|2
1653399100000|2022-05-24 13:31:40|13296.2|13284.2|13296.7|13284.7|13297.1|13285.1|13293.9|13281.9|20
1653399110000|2022-05-24 13:31:50|13296|13284|13296.7|13284.7|13296.7|13284.7|13296|13284|0
1653399120000|2022-05-24 13:32:00|13298.2|13286.2|13305.3|13293.3|13305.3|13293.3|13297.3|13285.3|5
1653399130000|2022-05-24 13:32:10|13306|13294|13311|13299|13311|13299|13305.3|13293.3|2
1653399140000|2022-05-24 13:32:20|13311.6|13299.6|13307.3|13295.3|13312.3|13300.3|13307.3|13295.3|4
1653399150000|2022-05-24 13:32:30|13305.8|13293.8|13302.3|13290.3|13305.8|13293.8|13301.6|13289.6|13
1653399160000|2022-05-24 13:32:40|13303|13291|13305.3|13293.3|13308.5|13296.5|13297.8|13285.8|17
1653399170000|2022-05-24 13:32:50|13305.8|13293.8|13304.1|13292.1|13305.8|13293.8|13304.1|13292.1|1
1653399180000|2022-05-24 13:33:00|13307.1|13295.1|13307.8|13295.8|13309.8|13297.8|13305.8|13293.8|14
1653399190000|2022-05-24 13:33:10|13308.5|13296.5|13307.1|13295.1|13311|13299|13307.1|13295.1|1
1653399200000|2022-05-24 13:33:20|13307.3|13295.3|13304.6|13292.6|13307.3|13295.3|13302.1|13290.1|2
1653399210000|2022-05-24 13:33:30|13306.6|13294.6|13309.2|13297.2|13309.8|13297.8|13306.6|13294.6|0
1653399220000|2022-05-24 13:33:40|13309.8|13297.8|13308.5|13296.5|13311.4|13299.4|13307.8|13295.8|1
1653399230000|2022-05-24 13:33:50|13309.2|13297.2|13301.7|13289.7|13309.2|13297.2|13301.7|13289.7|1
1653399240000|2022-05-24 13:34:00|13301|13289|13299.8|13287.8|13303.5|13291.5|13299.8|13287.8|4
1653399250000|2022-05-24 13:34:10|13297.8|13285.8|13295.3|13283.3|13298.5|13286.5|13295.3|13283.3|1
1653399260000|2022-05-24 13:34:20|13299.1|13287.1|13299.1|13287.1|13299.1|13287.1|13299.1|13287.1|2
1653399270000|2022-05-24 13:34:30|13299.8|13287.8|13302.8|13290.8|13302.8|13290.8|13297.8|13285.8|8
1653399280000|2022-05-24 13:34:40|13302.1|13290.1|13304.6|13292.6|13305.8|13293.8|13300.8|13288.8|15
1653399290000|2022-05-24 13:34:50|13303.9|13291.9|13302.1|13290.1|13307.1|13295.1|13302.1|13290.1|10
1653399300000|2022-05-24 13:35:00|13302.8|13290.8|13296.7|13284.7|13303.3|13291.3|13293.9|13281.9|15
1653399310000|2022-05-24 13:35:10|13297.4|13285.4|13299.2|13287.2|13301.2|13289.2|13296|13284|19
1653399320000|2022-05-24 13:35:20|13298.5|13286.5|13296.2|13284.2|13299.2|13287.2|13295.5|13283.5|0
1653399330000|2022-05-24 13:35:30|13295.5|13283.5|13294.8|13282.8|13295.5|13283.5|13294.8|13282.8|4
1653399340000|2022-05-24 13:35:40|13294.1|13282.1|13296.2|13284.2|13296.9|13284.9|13294.1|13282.1|5
1653399350000|2022-05-24 13:35:50|13296.9|13284.9|13296.9|13284.9|13298|13286|13296.9|13284.9|0
1653399360000|2022-05-24 13:36:00|13298|13286|13294.9|13282.9|13299.4|13287.4|13294.9|13282.9|9
1653399370000|2022-05-24 13:36:10|13295.5|13283.5|13296.2|13284.2|13296.9|13284.9|13295.5|13283.5|3
1653399380000|2022-05-24 13:36:20|||||||||1
1653399390000|2022-05-24 13:36:30|13293|13281|13288.7|13276.7|13293|13281|13288|13276|15
1653399400000|2022-05-24 13:36:40|13288|13276|13288.7|13276.7|13288.7|13276.7|13288|13276|5
1653399410000|2022-05-24 13:36:50|13288|13276|13287.3|13275.3|13288.7|13276.7|13287.3|13275.3|2
1653399420000|2022-05-24 13:37:00|13288.7|13276.7|13286.2|13274.2|13288.7|13276.7|13284.2|13272.2|5
1653399440000|2022-05-24 13:37:20|13283|13271|13278.2|13266.2|13283|13271|13278.2|13266.2|8
1653399450000|2022-05-24 13:37:30|13280.7|13268.7|13278.7|13266.7|13280.7|13268.7|13278.7|13266.7|1
1653399460000|2022-05-24 13:37:40|13280.7|13268.7|13283.7|13271.7|13284.2|13272.2|13280.7|13268.7|1
1653399470000|2022-05-24 13:37:50|13283.2|13271.2|13289.2|13277.2|13289.2|13277.2|13280.8|13268.8|46
1653399480000|2022-05-24 13:38:00|13288.5|13276.5|13289.2|13277.2|13290.5|13278.5|13288|13276|3
1653399490000|2022-05-24 13:38:10|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|0
1653399500000|2022-05-24 13:38:20|13289.8|13277.8|13290.5|13278.5|13290.5|13278.5|13289.8|13277.8|2
1653399510000|2022-05-24 13:38:30|13289.8|13277.8|13289.8|13277.8|13290.5|13278.5|13289.8|13277.8|1
1653399520000|2022-05-24 13:38:40|||||||||3
1653399530000|2022-05-24 13:38:50|13290.5|13278.5|13296|13284|13296.2|13284.2|13290.5|13278.5|6
1653399540000|2022-05-24 13:39:00|13294.8|13282.8|13295.3|13283.3|13296|13284|13294.8|13282.8|4
1653399550000|2022-05-24 13:39:10|13294.1|13282.1|13295.5|13283.5|13297.3|13285.3|13294.1|13282.1|3
1653399560000|2022-05-24 13:39:20|13296|13284|13299.8|13287.8|13299.8|13287.8|13296|13284|4
1653399570000|2022-05-24 13:39:30|13299.1|13287.1|13299.1|13287.1|13301.7|13289.7|13299.1|13287.1|5
1653399580000|2022-05-24 13:39:40|13299.8|13287.8|13299.8|13287.8|13301|13289|13298.3|13286.3|1
1653399590000|2022-05-24 13:39:50|13299.1|13287.1|13299.8|13287.8|13300.5|13288.5|13299.1|13287.1|1
1653399600000|2022-05-24 13:40:00|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|13296.6|13284.6|4
1653399610000|2022-05-24 13:40:10|13294.2|13282.2|13294.2|13282.2|13294.2|13282.2|13294.2|13282.2|2
1653399620000|2022-05-24 13:40:20|13294.8|13282.8|13296.7|13284.7|13296.7|13284.7|13294.2|13282.2|0
1653399630000|2022-05-24 13:40:30|13297.3|13285.3|13300.8|13288.8|13301.6|13289.6|13297.3|13285.3|6
1653399640000|2022-05-24 13:40:40|13300.3|13288.3|13299.8|13287.8|13300.3|13288.3|13299.8|13287.8|1
1653399650000|2022-05-24 13:40:50|13300.3|13288.3|13299.8|13287.8|13300.3|13288.3|13299.8|13287.8|0
1653399660000|2022-05-24 13:41:00|13297.8|13285.8|13300.8|13288.8|13302.8|13290.8|13297.8|13285.8|9
1653399670000|2022-05-24 13:41:10|13302.3|13290.3|13302.1|13290.1|13302.8|13290.8|13302.1|13290.1|9
1653399680000|2022-05-24 13:41:20|13301.6|13289.6|13308.3|13296.3|13308.3|13296.3|13300.8|13288.8|11
1653399690000|2022-05-24 13:41:30|13307.1|13295.1|13304.8|13292.8|13307.1|13295.1|13302.1|13290.1|0
1653399700000|2022-05-24 13:41:40|13304.1|13292.1|13304.6|13292.6|13304.6|13292.6|13300.8|13288.8|15
1653399710000|2022-05-24 13:41:50|13302.3|13290.3|13301|13289|13302.3|13290.3|13300.3|13288.3|2
1653399720000|2022-05-24 13:42:00|13299.1|13287.1|13302.3|13290.3|13304.8|13292.8|13299.1|13287.1|5
1653399730000|2022-05-24 13:42:10|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|2
1653399740000|2022-05-24 13:42:20|13301|13289|13299.2|13287.2|13301|13289|13298.5|13286.5|0
1653399750000|2022-05-24 13:42:30|13299.8|13287.8|13299.8|13287.8|13300.5|13288.5|13299.1|13287.1|1
1653399760000|2022-05-24 13:42:40|13300.5|13288.5|13299.8|13287.8|13300.5|13288.5|13299.8|13287.8|1
1653399770000|2022-05-24 13:42:50|13300.5|13288.5|13301.7|13289.7|13303|13291|13299.8|13287.8|1
1653399780000|2022-05-24 13:43:00|13301|13289|13300.5|13288.5|13301.7|13289.7|13299.8|13287.8|2
1653399790000|2022-05-24 13:43:10|13302.3|13290.3|13304.8|13292.8|13304.8|13292.8|13302.3|13290.3|8
1653399800000|2022-05-24 13:43:20|13303.7|13291.7|13300.3|13288.3|13303.7|13291.7|13300.3|13288.3|39
1653399810000|2022-05-24 13:43:30|13299.8|13287.8|13297.4|13285.4|13300.5|13288.5|13297.4|13285.4|25
1653399820000|2022-05-24 13:43:40|13295.5|13283.5|13299.2|13287.2|13299.2|13287.2|13295.5|13283.5|10
1653399840000|2022-05-24 13:44:00|13296|13284|13295.5|13283.5|13298|13286|13295.5|13283.5|5
1653399860000|2022-05-24 13:44:20|13293.7|13281.7|13293|13281|13293.7|13281.7|13293|13281|10
1653399870000|2022-05-24 13:44:30|13293.7|13281.7|13295.7|13283.7|13296.4|13284.4|13293.7|13281.7|17
1653399880000|2022-05-24 13:44:40|13296.9|13284.9|13297.6|13285.6|13297.6|13285.6|13296.2|13284.2|1
1653399890000|2022-05-24 13:44:50|13298.2|13286.2|13298.2|13286.2|13298.2|13286.2|13297.5|13285.5|0
1653399900000|2022-05-24 13:45:00|13297.5|13285.5|13301.6|13289.6|13302.1|13290.1|13297.5|13285.5|8
1653399910000|2022-05-24 13:45:10|13300.8|13288.8|13302.1|13290.1|13302.1|13290.1|13300.8|13288.8|5
1653399920000|2022-05-24 13:45:20|13302.8|13290.8|13300.3|13288.3|13305.3|13293.3|13299.1|13287.1|3
1653399930000|2022-05-24 13:45:30|13301|13289|13297.8|13285.8|13301.6|13289.6|13297.8|13285.8|0
1653399940000|2022-05-24 13:45:40|13295.5|13283.5|13295.8|13283.8|13297.1|13285.1|13295.3|13283.3|7
1653399950000|2022-05-24 13:45:50|13296.6|13284.6|13295.8|13283.8|13296.6|13284.6|13295.1|13283.1|0
1653399960000|2022-05-24 13:46:00|13295.1|13283.1|13297.8|13285.8|13297.8|13285.8|13295.1|13283.1|1
1653399970000|2022-05-24 13:46:10|13298.3|13286.3|13297.6|13285.6|13298.9|13286.9|13297.6|13285.6|5
1653399980000|2022-05-24 13:46:20|13298.9|13286.9|13299.6|13287.6|13301.9|13289.9|13298.7|13286.7|3
1653399990000|2022-05-24 13:46:30|13298.9|13286.9|13299.6|13287.6|13299.6|13287.6|13297.6|13285.6|1
1653400000000|2022-05-24 13:46:40|13300.1|13288.1|13302.6|13290.6|13302.6|13290.6|13300.1|13288.1|6
1653400010000|2022-05-24 13:46:50|13303.3|13291.3|13305.1|13293.1|13305.8|13293.8|13303.3|13291.3|0
1653400020000|2022-05-24 13:47:00|13304.4|13292.4|13303.9|13291.9|13307.6|13295.6|13301.2|13289.2|4
1653400030000|2022-05-24 13:47:10|13304.4|13292.4|13305.1|13293.1|13305.1|13293.1|13304.4|13292.4|2
1653400040000|2022-05-24 13:47:20|13305.8|13293.8|13305.1|13293.1|13305.8|13293.8|13305.1|13293.1|1
1653400050000|2022-05-24 13:47:30|13305.8|13293.8|13305.1|13293.1|13307.1|13295.1|13305.1|13293.1|2
1653400060000|2022-05-24 13:47:40|13305.8|13293.8|13307.6|13295.6|13308.2|13296.2|13305.1|13293.1|1
1653400070000|2022-05-24 13:47:50|13307.5|13295.5|13310.8|13298.8|13310.8|13298.8|13306.9|13294.9|16
1653400080000|2022-05-24 13:48:00|13311.9|13299.9|13309.4|13297.4|13311.9|13299.9|13309.4|13297.4|2
1653400090000|2022-05-24 13:48:10|13308.7|13296.7|13309.4|13297.4|13309.4|13297.4|13308.2|13296.2|4
1653400100000|2022-05-24 13:48:20|13310.7|13298.7|13309.4|13297.4|13310.7|13298.7|13309.4|13297.4|1
1653400110000|2022-05-24 13:48:30|13310.7|13298.7|13308.7|13296.7|13310.8|13298.8|13308.7|13296.7|3
1653400120000|2022-05-24 13:48:40|13309.4|13297.4|13308.7|13296.7|13309.4|13297.4|13308.7|13296.7|1
1653400130000|2022-05-24 13:48:50|13309.4|13297.4|13308.7|13296.7|13309.4|13297.4|13308.7|13296.7|1
1653400140000|2022-05-24 13:49:00|13309.4|13297.4|13309.8|13297.8|13313|13301|13308.7|13296.7|6
1653400150000|2022-05-24 13:49:10|13311.2|13299.2|13304.8|13292.8|13311.2|13299.2|13304.8|13292.8|12
1653400160000|2022-05-24 13:49:20|13306.9|13294.9|13306.9|13294.9|13307.5|13295.5|13306.9|13294.9|10
1653400170000|2022-05-24 13:49:30|13308.2|13296.2|13307.5|13295.5|13308.9|13296.9|13307.5|13295.5|3
1653400190000|2022-05-24 13:49:50|13303.7|13291.7|13303.2|13291.2|13303.7|13291.7|13303.2|13291.2|6
1653400200000|2022-05-24 13:50:00|13303.7|13291.7|13301.9|13289.9|13304.4|13292.4|13301.2|13289.2|3
1653400210000|2022-05-24 13:50:10|13301.2|13289.2|13301.2|13289.2|13303.2|13291.2|13301.2|13289.2|0
1653400220000|2022-05-24 13:50:20|13302.3|13290.3|13301.2|13289.2|13303.7|13291.7|13301.2|13289.2|5
1653400230000|2022-05-24 13:50:30|13300.5|13288.5|13303|13291|13303|13291|13300.5|13288.5|0
1653400240000|2022-05-24 13:50:40|13301.2|13289.2|13298|13286|13301.2|13289.2|13297.5|13285.5|3
1653400250000|2022-05-24 13:50:50|13297.3|13285.3|13297.3|13285.3|13298|13286|13297.3|13285.3|1
1653400260000|2022-05-24 13:51:00|13298|13286|13297.3|13285.3|13298|13286|13296.6|13284.6|3
1653400270000|2022-05-24 13:51:10|13292.3|13280.3|13296.2|13284.2|13296.9|13284.9|13292.3|13280.3|30
1653400280000|2022-05-24 13:51:20|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|13296.2|13284.2|2
1653400290000|2022-05-24 13:51:30|13301.2|13289.2|13303.7|13291.7|13304.2|13292.2|13301.2|13289.2|5
1653400300000|2022-05-24 13:51:40|13302.3|13290.3|13301.2|13289.2|13302.3|13290.3|13301.2|13289.2|2
1653400310000|2022-05-24 13:51:50|||||||||2
1653400320000|2022-05-24 13:52:00|||||||||1
1653400330000|2022-05-24 13:52:10|13299.8|13287.8|13298.7|13286.7|13299.8|13287.8|13298.7|13286.7|1
1653400340000|2022-05-24 13:52:20|13299.2|13287.2|13298.7|13286.7|13299.2|13287.2|13298.7|13286.7|1
1653400350000|2022-05-24 13:52:30|13300|13288|13301.2|13289.2|13301.2|13289.2|13300|13288|3
1653400360000|2022-05-24 13:52:40|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|13301.9|13289.9|2
1653400370000|2022-05-24 13:52:50|13302.5|13290.5|13302.5|13290.5|13302.5|13290.5|13302.5|13290.5|0
1653400380000|2022-05-24 13:53:00|13303|13291|13302.3|13290.3|13303|13291|13302.3|13290.3|19
1653400390000|2022-05-24 13:53:10|13301|13289|13303.3|13291.3|13303.3|13291.3|13301|13289|12
1653400400000|2022-05-24 13:53:20|13301.4|13289.4|13298.3|13286.3|13301.4|13289.4|13298.3|13286.3|4
1653400410000|2022-05-24 13:53:30|||||||||1
1653400420000|2022-05-24 13:53:40|13299.6|13287.6|13300.8|13288.8|13300.8|13288.8|13298.9|13286.9|0
1653400430000|2022-05-24 13:53:50|13301.4|13289.4|13303.3|13291.3|13303.9|13291.9|13301.4|13289.4|1
1653400440000|2022-05-24 13:54:00|||||||||2
1653400450000|2022-05-24 13:54:10|||||||||1
1653400460000|2022-05-24 13:54:20|13300.8|13288.8|13301.6|13289.6|13301.6|13289.6|13300.8|13288.8|1
1653400470000|2022-05-24 13:54:30|13300.8|13288.8|13302.3|13290.3|13302.3|13290.3|13300.8|13288.8|16
1653400480000|2022-05-24 13:54:40|13301.6|13289.6|13302.3|13290.3|13303|13291|13301.6|13289.6|3
1653400490000|2022-05-24 13:54:50|13303|13291|13301.2|13289.2|13303|13291|13300.5|13288.5|6
1653400500000|2022-05-24 13:55:00|13302.3|13290.3|13303.5|13291.5|13304.1|13292.1|13302.3|13290.3|1
1653400510000|2022-05-24 13:55:10|13299.1|13287.1|13295.8|13283.8|13299.1|13287.1|13295.8|13283.8|8
1653400530000|2022-05-24 13:55:30|||||||||1
1653400540000|2022-05-24 13:55:40|||||||||17
1653400550000|2022-05-24 13:55:50|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|0
1653400560000|2022-05-24 13:56:00|13295.8|13283.8|13296.4|13284.4|13297.1|13285.1|13295.8|13283.8|2
1653400570000|2022-05-24 13:56:10|||||||||1
1653400580000|2022-05-24 13:56:20|13297.8|13285.8|13297.3|13285.3|13297.8|13285.8|13296.6|13284.6|2
1653400590000|2022-05-24 13:56:30|13298.5|13286.5|13298.5|13286.5|13299.8|13287.8|13298.5|13286.5|6
1653400600000|2022-05-24 13:56:40|13299.1|13287.1|13299.8|13287.8|13299.8|13287.8|13299.1|13287.1|0
1653400620000|2022-05-24 13:57:00|||||||||2
1653400640000|2022-05-24 13:57:20|13300.5|13288.5|13302.3|13290.3|13304.1|13292.1|13300.5|13288.5|4
1653400650000|2022-05-24 13:57:30|13303|13291|13303|13291|13303|13291|13303|13291|0
1653400660000|2022-05-24 13:57:40|||||||||3
1653400670000|2022-05-24 13:57:50|13304.1|13292.1|13305.5|13293.5|13305.5|13293.5|13304.1|13292.1|3
1653400680000|2022-05-24 13:58:00|13304.8|13292.8|13307.3|13295.3|13307.3|13295.3|13304.8|13292.8|1
1653400690000|2022-05-24 13:58:10|13308|13296|13308|13296|13308|13296|13308|13296|1
1653400700000|2022-05-24 13:58:20|13309.1|13297.1|13308|13296|13309.1|13297.1|13308|13296|2
1653400710000|2022-05-24 13:58:30|||||||||1
1653400720000|2022-05-24 13:58:40|||||||||1
1653400730000|2022-05-24 13:58:50|13310.5|13298.5|13311.9|13299.9|13311.9|13299.9|13310.5|13298.5|15
1653400740000|2022-05-24 13:59:00|||||||||1
1653400750000|2022-05-24 13:59:10|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|2
1653400760000|2022-05-24 13:59:20|13314.4|13302.4|13314.4|13302.4|13314.4|13302.4|13314.4|13302.4|47
1653400770000|2022-05-24 13:59:30|||||||||1
1653400780000|2022-05-24 13:59:40|13313.7|13301.7|13313.7|13301.7|13315.5|13303.5|13313.7|13301.7|2
1653400790000|2022-05-24 13:59:50|13314.2|13302.2|13313.7|13301.7|13314.4|13302.4|13313.7|13301.7|1
1653400800000|2022-05-24 14:00:00|13313|13301|13311.9|13299.9|13313.7|13301.7|13311.9|13299.9|12
1653400810000|2022-05-24 14:00:10|||||||||1
1653400830000|2022-05-24 14:00:30|13310.8|13298.8|13307.6|13295.6|13310.8|13298.8|13306.9|13294.9|6
1653400840000|2022-05-24 14:00:40|13306.9|13294.9|13308.7|13296.7|13310.7|13298.7|13306.9|13294.9|0
1653400850000|2022-05-24 14:00:50|13308.2|13296.2|13306.4|13294.4|13308.2|13296.2|13306.4|13294.4|1
1653400860000|2022-05-24 14:01:00|13306.9|13294.9|13301.2|13289.2|13307.6|13295.6|13301.2|13289.2|2
1653400870000|2022-05-24 14:01:10|13301.9|13289.9|13298.2|13286.2|13301.9|13289.9|13297.5|13285.5|4
1653400880000|2022-05-24 14:01:20|13298.7|13286.7|13298.7|13286.7|13299.4|13287.4|13298.2|13286.2|1
1653400890000|2022-05-24 14:01:30|13296.9|13284.9|13297.6|13285.6|13297.6|13285.6|13296.9|13284.9|10
1653400900000|2022-05-24 14:01:40|13296.9|13284.9|13292.6|13280.6|13296.9|13284.9|13292.6|13280.6|3
1653400910000|2022-05-24 14:01:50|13291.9|13279.9|13291.4|13279.4|13292.6|13280.6|13291.4|13279.4|1
1653400920000|2022-05-24 14:02:00|13290.8|13278.8|13291.6|13279.6|13293.3|13281.3|13290.8|13278.8|7
1653400930000|2022-05-24 14:02:10|||||||||3
1653400940000|2022-05-24 14:02:20|13292.8|13280.8|13293.3|13281.3|13293.3|13281.3|13290.8|13278.8|1
1653400950000|2022-05-24 14:02:30|13292.6|13280.6|13291.6|13279.6|13292.6|13280.6|13291.6|13279.6|1
1653400960000|2022-05-24 14:02:40|13290.8|13278.8|13290.8|13278.8|13290.8|13278.8|13290.8|13278.8|2
1653400970000|2022-05-24 14:02:50|13290.3|13278.3|13291.6|13279.6|13291.6|13279.6|13290.3|13278.3|5
1653400980000|2022-05-24 14:03:00|13291|13279|13292.3|13280.3|13292.3|13280.3|13289.8|13277.8|18
1653400990000|2022-05-24 14:03:10|||||||||3
1653401010000|2022-05-24 14:03:30|13292.8|13280.8|13295.5|13283.5|13295.5|13283.5|13292.8|13280.8|5
1653401020000|2022-05-24 14:03:40|||||||||1
1653401030000|2022-05-24 14:03:50|13294.8|13282.8|13300.5|13288.5|13300.5|13288.5|13294.8|13282.8|18
1653401040000|2022-05-24 14:04:00|13299.9|13287.9|13299.9|13287.9|13299.9|13287.9|13299.9|13287.9|1
1653401050000|2022-05-24 14:04:10|13299.2|13287.2|13298.7|13286.7|13299.9|13287.9|13298.7|13286.7|2
1653401060000|2022-05-24 14:04:20|||||||||3
1653401070000|2022-05-24 14:04:30|13297.4|13285.4|13296.2|13284.2|13297.4|13285.4|13296.2|13284.2|2
1653401080000|2022-05-24 14:04:40|||||||||1
1653401090000|2022-05-24 14:04:50|13298.7|13286.7|13302.3|13290.3|13302.3|13290.3|13298.7|13286.7|4
1653401100000|2022-05-24 14:05:00|13303|13291|13308|13296|13308|13296|13302.4|13290.4|3
1653401110000|2022-05-24 14:05:10|13306|13294|13305.8|13293.8|13308.5|13296.5|13305.8|13293.8|3
1653401120000|2022-05-24 14:05:20|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|3
1653401130000|2022-05-24 14:05:30|13305.8|13293.8|13307.1|13295.1|13307.1|13295.1|13305.8|13293.8|0
1653401140000|2022-05-24 14:05:40|13307.6|13295.6|13308.3|13296.3|13308.3|13296.3|13307.6|13295.6|1
1653401150000|2022-05-24 14:05:50|||||||||1
1653401160000|2022-05-24 14:06:00|13307.3|13295.3|13306|13294|13307.3|13295.3|13304.8|13292.8|3
1653401170000|2022-05-24 14:06:10|13306.6|13294.6|13318.5|13306.5|13318.5|13306.5|13306.6|13294.6|32
1653401180000|2022-05-24 14:06:20|13318.3|13306.3|13317.4|13305.4|13322.3|13310.3|13316.2|13304.2|3
1653401190000|2022-05-24 14:06:30|13315.5|13303.5|13315.8|13303.8|13316.9|13304.9|13313.7|13301.7|14
1653401200000|2022-05-24 14:06:40|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13315.7|13303.7|7
1653401210000|2022-05-24 14:06:50|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|0
1653401220000|2022-05-24 14:07:00|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|13316.2|13304.2|1
1653401240000|2022-05-24 14:07:20|||||||||1
1653401250000|2022-05-24 14:07:30|13315.5|13303.5|13315.5|13303.5|13316.2|13304.2|13315.5|13303.5|6
1653401260000|2022-05-24 14:07:40|13314.8|13302.8|13313.7|13301.7|13315.5|13303.5|13313.7|13301.7|1
1653401270000|2022-05-24 14:07:50|13313|13301|13310.5|13298.5|13313|13301|13310.5|13298.5|1
1653401280000|2022-05-24 14:08:00|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|2
1653401290000|2022-05-24 14:08:10|||||||||2
1653401310000|2022-05-24 14:08:30|||||||||1
1653401330000|2022-05-24 14:08:50|13309.9|13297.9|13308.7|13296.7|13309.9|13297.9|13308.7|13296.7|4
1653401340000|2022-05-24 14:09:00|13310.1|13298.1|13308.7|13296.7|13310.1|13298.1|13308.7|13296.7|8
1653401350000|2022-05-24 14:09:10|13307.6|13295.6|13308.7|13296.7|13308.7|13296.7|13307.6|13295.6|2
1653401380000|2022-05-24 14:09:40|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|4
1653401390000|2022-05-24 14:09:50|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|14
1653401400000|2022-05-24 14:10:00|13309.9|13297.9|13309.8|13297.8|13310.5|13298.5|13309.8|13297.8|0
1653401410000|2022-05-24 14:10:10|||||||||1
1653401420000|2022-05-24 14:10:20|||||||||12
1653401430000|2022-05-24 14:10:30|13309.2|13297.2|13309.8|13297.8|13309.8|13297.8|13308.7|13296.7|17
1653401440000|2022-05-24 14:10:40|13310.5|13298.5|13309.8|13297.8|13310.5|13298.5|13309.2|13297.2|3
1653401450000|2022-05-24 14:10:50|||||||||7
1653401460000|2022-05-24 14:11:00|||||||||1
1653401470000|2022-05-24 14:11:10|13311|13299|13311|13299|13311|13299|13311|13299|9
1653401480000|2022-05-24 14:11:20|13312.8|13300.8|13313.5|13301.5|13313.5|13301.5|13312.3|13300.3|2
1653401490000|2022-05-24 14:11:30|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|13311.6|13299.6|0
1653401500000|2022-05-24 14:11:40|13311.6|13299.6|13313.5|13301.5|13313.5|13301.5|13311.6|13299.6|6
1653401510000|2022-05-24 14:11:50|13313.3|13301.3|13312.3|13300.3|13313.5|13301.5|13310.8|13298.8|2
1653401520000|2022-05-24 14:12:00|||||||||1
1653401530000|2022-05-24 14:12:10|||||||||4
1653401540000|2022-05-24 14:12:20|||||||||5
1653401550000|2022-05-24 14:12:30|||||||||1
1653401560000|2022-05-24 14:12:40|13314.1|13302.1|13312.3|13300.3|13314.1|13302.1|13312.3|13300.3|2
1653401580000|2022-05-24 14:13:00|13309.2|13297.2|13309.8|13297.8|13309.8|13297.8|13309.2|13297.2|8
1653401590000|2022-05-24 14:13:10|13310.5|13298.5|13312.3|13300.3|13312.3|13300.3|13310.5|13298.5|2
1653401600000|2022-05-24 14:13:20|13312.8|13300.8|13314.2|13302.2|13314.2|13302.2|13312.8|13300.8|3
1653401610000|2022-05-24 14:13:30|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|0
1653401620000|2022-05-24 14:13:40|13315.5|13303.5|13315.5|13303.5|13315.5|13303.5|13315.5|13303.5|3
1653401640000|2022-05-24 14:14:00|13314.8|13302.8|13311.2|13299.2|13314.8|13302.8|13311.2|13299.2|2
1653401650000|2022-05-24 14:14:10|13311.7|13299.7|13311.2|13299.2|13311.7|13299.7|13311.2|13299.2|1
1653401660000|2022-05-24 14:14:20|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|1
1653401670000|2022-05-24 14:14:30|13308.7|13296.7|13308.2|13296.2|13308.9|13296.9|13308.2|13296.2|6
1653401680000|2022-05-24 14:14:40|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|0
1653401690000|2022-05-24 14:14:50|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|13309.4|13297.4|1
1653401700000|2022-05-24 14:15:00|13308.7|13296.7|13309.4|13297.4|13309.4|13297.4|13308.7|13296.7|1
1653401720000|2022-05-24 14:15:20|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|0
1653401730000|2022-05-24 14:15:30|||||||||1
1653401740000|2022-05-24 14:15:40|13310.5|13298.5|13310.5|13298.5|13311.2|13299.2|13310.5|13298.5|0
1653401750000|2022-05-24 14:15:50|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|1
1653401770000|2022-05-24 14:16:10|||||||||1
1653401780000|2022-05-24 14:16:20|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|0
1653401790000|2022-05-24 14:16:30|||||||||1
1653401800000|2022-05-24 14:16:40|13311.2|13299.2|13309.8|13297.8|13311.2|13299.2|13309.8|13297.8|2
1653401810000|2022-05-24 14:16:50|||||||||1
1653401820000|2022-05-24 14:17:00|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|14
1653401830000|2022-05-24 14:17:10|||||||||9
1653401840000|2022-05-24 14:17:20|||||||||1
1653401850000|2022-05-24 14:17:30|||||||||1
1653401880000|2022-05-24 14:18:00|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|3
1653401890000|2022-05-24 14:18:10|13309.2|13297.2|13311.2|13299.2|13313|13301|13309.2|13297.2|1
1653401910000|2022-05-24 14:18:30|13310.5|13298.5|13310.5|13298.5|13310.5|13298.5|13309.8|13297.8|4
1653401920000|2022-05-24 14:18:40|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|2
1653401940000|2022-05-24 14:19:00|||||||||1
1653401960000|2022-05-24 14:19:20|||||||||1
1653401980000|2022-05-24 14:19:40|13309.2|13297.2|13311.9|13299.9|13311.9|13299.9|13309.2|13297.2|13
1653401990000|2022-05-24 14:19:50|13311.2|13299.2|13310.1|13298.1|13311.2|13299.2|13310.1|13298.1|2
1653402000000|2022-05-24 14:20:00|13311.4|13299.4|13312.6|13300.6|13312.6|13300.6|13311.4|13299.4|1
1653402010000|2022-05-24 14:20:10|13311.9|13299.9|13312.6|13300.6|13312.6|13300.6|13311.9|13299.9|10
1653402020000|2022-05-24 14:20:20|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|5
1653402030000|2022-05-24 14:20:30|13310.8|13298.8|13310.8|13298.8|13310.8|13298.8|13309.1|13297.1|5
1653402040000|2022-05-24 14:20:40|||||||||1
1653402050000|2022-05-24 14:20:50|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|0
1653402060000|2022-05-24 14:21:00|13311.9|13299.9|13310.8|13298.8|13312.6|13300.6|13310.1|13298.1|1
1653402070000|2022-05-24 14:21:10|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|0
1653402080000|2022-05-24 14:21:20|13310.8|13298.8|13310.8|13298.8|13310.8|13298.8|13310.8|13298.8|1
1653402090000|2022-05-24 14:21:30|||||||||1
1653402100000|2022-05-24 14:21:40|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|2
1653402120000|2022-05-24 14:22:00|13314.4|13302.4|13313.9|13301.9|13314.4|13302.4|13313.3|13301.3|2
1653402130000|2022-05-24 14:22:10|13313.3|13301.3|13313.9|13301.9|13314.4|13302.4|13313.3|13301.3|6
1653402140000|2022-05-24 14:22:20|13314.6|13302.6|13314.1|13302.1|13315.1|13303.1|13314.1|13302.1|6
1653402150000|2022-05-24 14:22:30|13313.3|13301.3|13313.3|13301.3|13314.1|13302.1|13313.3|13301.3|14
1653402170000|2022-05-24 14:22:50|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|12
1653402180000|2022-05-24 14:23:00|||||||||3
1653402190000|2022-05-24 14:23:10|13312.3|13300.3|13313.5|13301.5|13313.5|13301.5|13312.3|13300.3|4
1653402200000|2022-05-24 14:23:20|13312.3|13300.3|13311.6|13299.6|13312.3|13300.3|13311.6|13299.6|1
1653402210000|2022-05-24 14:23:30|13312.3|13300.3|13311.6|13299.6|13312.3|13300.3|13311.6|13299.6|1
1653402220000|2022-05-24 14:23:40|13312.3|13300.3|13314.1|13302.1|13314.1|13302.1|13312.3|13300.3|1
1653402230000|2022-05-24 14:23:50|13313|13301|13314.1|13302.1|13314.8|13302.8|13312.1|13300.1|6
1653402240000|2022-05-24 14:24:00|13313.3|13301.3|13310.5|13298.5|13313.3|13301.3|13310.5|13298.5|0
1653402250000|2022-05-24 14:24:10|13309.1|13297.1|13308.5|13296.5|13309.2|13297.2|13308.5|13296.5|3
1653402260000|2022-05-24 14:24:20|13309.2|13297.2|13309.2|13297.2|13309.8|13297.8|13308.5|13296.5|0
1653402270000|2022-05-24 14:24:30|13309.1|13297.1|13309.1|13297.1|13309.2|13297.2|13307.3|13295.3|6
1653402280000|2022-05-24 14:24:40|||||||||4
1653402290000|2022-05-24 14:24:50|13309.8|13297.8|13311.6|13299.6|13311.6|13299.6|13309.8|13297.8|7
1653402300000|2022-05-24 14:25:00|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|3
1653402310000|2022-05-24 14:25:10|13309.1|13297.1|13309.8|13297.8|13309.8|13297.8|13309.1|13297.1|4
1653402320000|2022-05-24 14:25:20|13310.5|13298.5|13309.8|13297.8|13310.5|13298.5|13309.8|13297.8|4
1653402330000|2022-05-24 14:25:30|13309.1|13297.1|13310.5|13298.5|13310.5|13298.5|13309.1|13297.1|3
1653402340000|2022-05-24 14:25:40|13309.8|13297.8|13310.5|13298.5|13310.5|13298.5|13309.8|13297.8|4
1653402350000|2022-05-24 14:25:50|13311.2|13299.2|13313|13301|13313|13301|13311.2|13299.2|1
1653402360000|2022-05-24 14:26:00|||||||||1
1653402370000|2022-05-24 14:26:10|13315.5|13303.5|13315.5|13303.5|13315.5|13303.5|13314.8|13302.8|3
1653402380000|2022-05-24 14:26:20|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|9
1653402390000|2022-05-24 14:26:30|13313|13301|13314.1|13302.1|13314.1|13302.1|13313|13301|1
1653402400000|2022-05-24 14:26:40|13313.3|13301.3|13311.6|13299.6|13314.1|13302.1|13311.6|13299.6|2
1653402410000|2022-05-24 14:26:50|13312.3|13300.3|13310.5|13298.5|13312.3|13300.3|13310.5|13298.5|3
1653402420000|2022-05-24 14:27:00|13308|13296|13309.8|13297.8|13309.8|13297.8|13308|13296|2
1653402430000|2022-05-24 14:27:10|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|13308.3|13296.3|1
1653402440000|2022-05-24 14:27:20|13306.6|13294.6|13307.3|13295.3|13307.3|13295.3|13306.6|13294.6|2
1653402450000|2022-05-24 14:27:30|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|0
1653402460000|2022-05-24 14:27:40|||||||||4
1653402470000|2022-05-24 14:27:50|||||||||2
1653402480000|2022-05-24 14:28:00|||||||||2
1653402490000|2022-05-24 14:28:10|13307.3|13295.3|13306.6|13294.6|13307.3|13295.3|13306.6|13294.6|8
1653402500000|2022-05-24 14:28:20|||||||||4
1653402510000|2022-05-24 14:28:30|13305.5|13293.5|13304.1|13292.1|13305.5|13293.5|13304.1|13292.1|3
1653402520000|2022-05-24 14:28:40|13303.3|13291.3|13303.3|13291.3|13304.1|13292.1|13301.6|13289.6|3
1653402530000|2022-05-24 14:28:50|||||||||3
1653402550000|2022-05-24 14:29:10|13304.1|13292.1|13304.1|13292.1|13304.1|13292.1|13303.3|13291.3|3
1653402560000|2022-05-24 14:29:20|13305.3|13293.3|13304.1|13292.1|13305.3|13293.3|13304.1|13292.1|0
1653402570000|2022-05-24 14:29:30|||||||||1
1653402580000|2022-05-24 14:29:40|13304.8|13292.8|13304.6|13292.6|13305.3|13293.3|13304.6|13292.6|1
1653402590000|2022-05-24 14:29:50|13305.3|13293.3|13304.6|13292.6|13305.3|13293.3|13304.6|13292.6|1
1653402600000|2022-05-24 14:30:00|13303.9|13291.9|13305.1|13293.1|13305.1|13293.1|13303.9|13291.9|2
1653402610000|2022-05-24 14:30:10|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|2
1653402630000|2022-05-24 14:30:30|13304.6|13292.6|13305.8|13293.8|13305.8|13293.8|13303.3|13291.3|2
1653402640000|2022-05-24 14:30:40|13305.1|13293.1|13305.3|13293.3|13305.3|13293.3|13304.1|13292.1|0
1653402650000|2022-05-24 14:30:50|13304.1|13292.1|13304.1|13292.1|13305.8|13293.8|13303.9|13291.9|2
1653402660000|2022-05-24 14:31:00|13305.3|13293.3|13305.3|13293.3|13305.8|13293.8|13305.3|13293.3|0
1653402670000|2022-05-24 14:31:10|||||||||3
1653402680000|2022-05-24 14:31:20|13304.6|13292.6|13305.3|13293.3|13305.3|13293.3|13304.6|13292.6|5
1653402690000|2022-05-24 14:31:30|13304.8|13292.8|13305.8|13293.8|13305.8|13293.8|13304.8|13292.8|2
1653402700000|2022-05-24 14:31:40|13305.3|13293.3|13304.6|13292.6|13305.3|13293.3|13304.6|13292.6|12
1653402710000|2022-05-24 14:31:50|13305.8|13293.8|13305.1|13293.1|13305.8|13293.8|13304.4|13292.4|0
1653402720000|2022-05-24 14:32:00|13304.4|13292.4|13305.8|13293.8|13305.8|13293.8|13303.3|13291.3|6
1653402730000|2022-05-24 14:32:10|||||||||1
1653402740000|2022-05-24 14:32:20|13305.1|13293.1|13303.3|13291.3|13305.8|13293.8|13303.3|13291.3|3
1653402750000|2022-05-24 14:32:30|13303.9|13291.9|13305.8|13293.8|13305.8|13293.8|13303.9|13291.9|7
1653402760000|2022-05-24 14:32:40|13304.8|13292.8|13303.3|13291.3|13304.8|13292.8|13303.3|13291.3|3
1653402770000|2022-05-24 14:32:50|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|0
1653402780000|2022-05-24 14:33:00|13300.8|13288.8|13300.1|13288.1|13300.8|13288.8|13300.1|13288.1|5
1653402790000|2022-05-24 14:33:10|13300.8|13288.8|13302.6|13290.6|13302.6|13290.6|13300.1|13288.1|0
1653402800000|2022-05-24 14:33:20|13302.1|13290.1|13300.8|13288.8|13302.1|13290.1|13300.1|13288.1|2
1653402810000|2022-05-24 14:33:30|||||||||1
1653402820000|2022-05-24 14:33:40|||||||||1
1653402830000|2022-05-24 14:33:50|||||||||1
1653402840000|2022-05-24 14:34:00|13300.1|13288.1|13300.1|13288.1|13300.1|13288.1|13300.1|13288.1|1
1653402850000|2022-05-24 14:34:10|13300.3|13288.3|13299.1|13287.1|13300.3|13288.3|13299.1|13287.1|6
1653402860000|2022-05-24 14:34:20|13299.8|13287.8|13299.1|13287.1|13299.8|13287.8|13299.1|13287.1|0
1653402870000|2022-05-24 14:34:30|13299.8|13287.8|13299.1|13287.1|13299.8|13287.8|13299.1|13287.1|1
1653402880000|2022-05-24 14:34:40|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|1
1653402890000|2022-05-24 14:34:50|13298.3|13286.3|13299.1|13287.1|13299.1|13287.1|13298.3|13286.3|0
1653402900000|2022-05-24 14:35:00|13298.3|13286.3|13298.3|13286.3|13299.1|13287.1|13298.3|13286.3|4
1653402910000|2022-05-24 14:35:10|13299.1|13287.1|13296.6|13284.6|13299.1|13287.1|13296.6|13284.6|1
1653402920000|2022-05-24 14:35:20|13297.3|13285.3|13295.8|13283.8|13297.3|13285.3|13295.8|13283.8|3
1653402930000|2022-05-24 14:35:30|13296.6|13284.6|13295.8|13283.8|13296.6|13284.6|13295.8|13283.8|4
1653402940000|2022-05-24 14:35:40|13299.8|13287.8|13300.3|13288.3|13300.8|13288.8|13299.8|13287.8|9
1653402950000|2022-05-24 14:35:50|13299.6|13287.6|13298.3|13286.3|13299.8|13287.8|13298.3|13286.3|0
1653402960000|2022-05-24 14:36:00|13299.1|13287.1|13295.8|13283.8|13299.1|13287.1|13295.8|13283.8|2
1653402970000|2022-05-24 14:36:10|13296.6|13284.6|13295.8|13283.8|13297.3|13285.3|13295.8|13283.8|3
1653402980000|2022-05-24 14:36:20|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|2
1653402990000|2022-05-24 14:36:30|13297.8|13285.8|13298.3|13286.3|13298.3|13286.3|13295.8|13283.8|1
1653403000000|2022-05-24 14:36:40|13297.1|13285.1|13298.3|13286.3|13298.3|13286.3|13297.1|13285.1|9
1653403010000|2022-05-24 14:36:50|13297.8|13285.8|13297.1|13285.1|13297.8|13285.8|13297.1|13285.1|2
1653403020000|2022-05-24 14:37:00|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|13296.9|13284.9|1
1653403030000|2022-05-24 14:37:10|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|13297.6|13285.6|1
1653403040000|2022-05-24 14:37:20|13297.6|13285.6|13296.9|13284.9|13297.6|13285.6|13296.9|13284.9|0
1653403050000|2022-05-24 14:37:30|13296.4|13284.4|13295.8|13283.8|13296.6|13284.6|13295.1|13283.1|2
1653403060000|2022-05-24 14:37:40|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|13295.8|13283.8|0
1653403070000|2022-05-24 14:37:50|13298.3|13286.3|13297.6|13285.6|13298.3|13286.3|13297.6|13285.6|1
1653403080000|2022-05-24 14:38:00|13296.6|13284.6|13295.8|13283.8|13296.6|13284.6|13295.1|13283.1|1
1653403090000|2022-05-24 14:38:10|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|13296.6|13284.6|1
1653403100000|2022-05-24 14:38:20|13297.3|13285.3|13292.3|13280.3|13297.3|13285.3|13291.6|13279.6|6
1653403110000|2022-05-24 14:38:30|13291.6|13279.6|13292.3|13280.3|13292.3|13280.3|13291.6|13279.6|2
1653403120000|2022-05-24 14:38:40|13290.5|13278.5|13292.3|13280.3|13292.3|13280.3|13290.5|13278.5|6
1653403130000|2022-05-24 14:38:50|13291.6|13279.6|13290.5|13278.5|13292.3|13280.3|13290.5|13278.5|1
1653403150000|2022-05-24 14:39:10|||||||||1
1653403160000|2022-05-24 14:39:20|||||||||1
1653403170000|2022-05-24 14:39:30|||||||||1
1653403180000|2022-05-24 14:39:40|||||||||3
1653403190000|2022-05-24 14:39:50|13289.9|13277.9|13288|13276|13289.9|13277.9|13288|13276|5
1653403200000|2022-05-24 14:40:00|13289.8|13277.8|13291|13279|13292.3|13280.3|13289.8|13277.8|8
1653403210000|2022-05-24 14:40:10|13291.7|13279.7|13293|13281|13293|13281|13291.7|13279.7|0
1653403220000|2022-05-24 14:40:20|13293.7|13281.7|13294.2|13282.2|13294.2|13282.2|13293.7|13281.7|1
1653403230000|2022-05-24 14:40:30|13293|13281|13293|13281|13293|13281|13293|13281|1
1653403240000|2022-05-24 14:40:40|||||||||1
1653403250000|2022-05-24 14:40:50|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|4
1653403260000|2022-05-24 14:41:00|13293|13281|13293|13281|13293|13281|13293|13281|2
1653403270000|2022-05-24 14:41:10|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|13292.3|13280.3|5
1653403280000|2022-05-24 14:41:20|13293|13281|13293|13281|13293|13281|13293|13281|6
1653403300000|2022-05-24 14:41:40|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|2
1653403320000|2022-05-24 14:42:00|||||||||1
1653403330000|2022-05-24 14:42:10|13293|13281|13294.4|13282.4|13294.4|13282.4|13289.8|13277.8|31
1653403350000|2022-05-24 14:42:30|||||||||1
1653403370000|2022-05-24 14:42:50|||||||||1
1653403380000|2022-05-24 14:43:00|||||||||1
1653403390000|2022-05-24 14:43:10|13296.2|13284.2|13295.5|13283.5|13296.2|13284.2|13295.5|13283.5|3
1653403400000|2022-05-24 14:43:20|13298|13286|13300.5|13288.5|13300.5|13288.5|13298|13286|3
1653403410000|2022-05-24 14:43:30|13299.8|13287.8|13300.5|13288.5|13300.5|13288.5|13299.8|13287.8|0
1653403420000|2022-05-24 14:43:40|13299.8|13287.8|13299.8|13287.8|13300.5|13288.5|13299.8|13287.8|0
1653403430000|2022-05-24 14:43:50|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|4
1653403440000|2022-05-24 14:44:00|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|2
1653403450000|2022-05-24 14:44:10|13300.5|13288.5|13299.8|13287.8|13300.5|13288.5|13299.8|13287.8|2
1653403470000|2022-05-24 14:44:30|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|1
1653403480000|2022-05-24 14:44:40|13299.8|13287.8|13299.2|13287.2|13299.8|13287.8|13298.5|13286.5|5
1653403490000|2022-05-24 14:44:50|13299.8|13287.8|13298.7|13286.7|13299.8|13287.8|13298|13286|2
1653403500000|2022-05-24 14:45:00|13298|13286|13298|13286|13298|13286|13298|13286|3
1653403510000|2022-05-24 14:45:10|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|1
1653403520000|2022-05-24 14:45:20|13296.9|13284.9|13296.2|13284.2|13296.9|13284.9|13296.2|13284.2|5
1653403530000|2022-05-24 14:45:30|13295.5|13283.5|13296.2|13284.2|13296.2|13284.2|13295.5|13283.5|1
1653403540000|2022-05-24 14:45:40|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|0
1653403550000|2022-05-24 14:45:50|||||||||1
1653403560000|2022-05-24 14:46:00|||||||||1
1653403580000|2022-05-24 14:46:20|13296.2|13284.2|13296.9|13284.9|13296.9|13284.9|13296.2|13284.2|15
1653403600000|2022-05-24 14:46:40|13298|13286|13298|13286|13298|13286|13298|13286|4
1653403610000|2022-05-24 14:46:50|||||||||1
1653403620000|2022-05-24 14:47:00|||||||||1
1653403630000|2022-05-24 14:47:10|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13294.8|13282.8|2
1653403640000|2022-05-24 14:47:20|13295.5|13283.5|13296.2|13284.2|13296.2|13284.2|13295.5|13283.5|1
1653403650000|2022-05-24 14:47:30|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|0
1653403660000|2022-05-24 14:47:40|13296.2|13284.2|13295.5|13283.5|13296.2|13284.2|13295.5|13283.5|1
1653403670000|2022-05-24 14:47:50|13296.2|13284.2|13294.9|13282.9|13296.2|13284.2|13294.9|13282.9|1
1653403680000|2022-05-24 14:48:00|13295.5|13283.5|13292.3|13280.3|13295.5|13283.5|13292.3|13280.3|1
1653403690000|2022-05-24 14:48:10|13293|13281|13293|13281|13293|13281|13293|13281|0
1653403700000|2022-05-24 14:48:20|||||||||3
1653403710000|2022-05-24 14:48:30|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|0
1653403720000|2022-05-24 14:48:40|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|1
1653403730000|2022-05-24 14:48:50|13290.5|13278.5|13289.8|13277.8|13290.5|13278.5|13289.8|13277.8|1
1653403740000|2022-05-24 14:49:00|13290.5|13278.5|13293|13281|13293|13281|13290.5|13278.5|3
1653403750000|2022-05-24 14:49:10|13292.3|13280.3|13292.4|13280.4|13292.4|13280.4|13291.2|13279.2|14
1653403760000|2022-05-24 14:49:20|13291.7|13279.7|13292.4|13280.4|13292.4|13280.4|13291.7|13279.7|1
1653403770000|2022-05-24 14:49:30|13293|13281|13291.2|13279.2|13293|13281|13291.2|13279.2|1
1653403780000|2022-05-24 14:49:40|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|0
1653403790000|2022-05-24 14:49:50|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|2
1653403800000|2022-05-24 14:50:00|13291.7|13279.7|13293|13281|13293|13281|13291.7|13279.7|0
1653403810000|2022-05-24 14:50:10|||||||||1
1653403830000|2022-05-24 14:50:30|||||||||2
1653403840000|2022-05-24 14:50:40|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|17
1653403850000|2022-05-24 14:50:50|13292.3|13280.3|13292.3|13280.3|13293|13281|13289.8|13277.8|3
1653403870000|2022-05-24 14:51:10|13291.6|13279.6|13291.6|13279.6|13292.3|13280.3|13291|13279|2
1653403880000|2022-05-24 14:51:20|13292.3|13280.3|13292.3|13280.3|13293.5|13281.5|13292.3|13280.3|3
1653403890000|2022-05-24 14:51:30|13291.7|13279.7|13289.8|13277.8|13292.3|13280.3|13289.8|13277.8|1
1653403900000|2022-05-24 14:51:40|||||||||1
1653403910000|2022-05-24 14:51:50|||||||||1
1653403920000|2022-05-24 14:52:00|13289.1|13277.1|13288|13276|13289.1|13277.1|13288|13276|8
1653403930000|2022-05-24 14:52:10|||||||||2
1653403940000|2022-05-24 14:52:20|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|7
1653403950000|2022-05-24 14:52:30|||||||||2
1653403970000|2022-05-24 14:52:50|13288.7|13276.7|13288.7|13276.7|13289.4|13277.4|13288.7|13276.7|4
1653403980000|2022-05-24 14:53:00|13288|13276|13288|13276|13288|13276|13288|13276|0
1653403990000|2022-05-24 14:53:10|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|9
1653404000000|2022-05-24 14:53:20|13293.5|13281.5|13294.1|13282.1|13294.1|13282.1|13293.3|13281.3|2
1653404010000|2022-05-24 14:53:30|13293.3|13281.3|13294.1|13282.1|13294.1|13282.1|13293.3|13281.3|1
1653404020000|2022-05-24 14:53:40|13293.3|13281.3|13294.1|13282.1|13294.1|13282.1|13293.3|13281.3|0
1653404030000|2022-05-24 14:53:50|13293.3|13281.3|13294.1|13282.1|13294.1|13282.1|13293.3|13281.3|3
1653404050000|2022-05-24 14:54:10|13293.3|13281.3|13294.1|13282.1|13294.1|13282.1|13293.3|13281.3|2
1653404060000|2022-05-24 14:54:20|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|0
1653404070000|2022-05-24 14:54:30|13294.1|13282.1|13293.3|13281.3|13294.1|13282.1|13293.3|13281.3|1
1653404080000|2022-05-24 14:54:40|||||||||1
1653404090000|2022-05-24 14:54:50|13294.1|13282.1|13298.3|13286.3|13299.1|13287.1|13294.1|13282.1|5
1653404100000|2022-05-24 14:55:00|||||||||1
1653404110000|2022-05-24 14:55:10|13299.1|13287.1|13299.1|13287.1|13299.1|13287.1|13298.3|13286.3|2
1653404120000|2022-05-24 14:55:20|13298.3|13286.3|13298.3|13286.3|13299.1|13287.1|13298.3|13286.3|0
1653404130000|2022-05-24 14:55:30|13296.6|13284.6|13295.8|13283.8|13297.8|13285.8|13295.8|13283.8|7
1653404150000|2022-05-24 14:55:50|13296.6|13284.6|13297.3|13285.3|13297.3|13285.3|13296.6|13284.6|8
1653404160000|2022-05-24 14:56:00|13298|13286|13298|13286|13298|13286|13298|13286|0
1653404170000|2022-05-24 14:56:10|||||||||2
1653404180000|2022-05-24 14:56:20|||||||||6
1653404190000|2022-05-24 14:56:30|||||||||2
1653404200000|2022-05-24 14:56:40|||||||||1
1653404210000|2022-05-24 14:56:50|||||||||1
1653404220000|2022-05-24 14:57:00|13299.8|13287.8|13298|13286|13299.8|13287.8|13298|13286|1
1653404230000|2022-05-24 14:57:10|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|13298|13286|2
1653404240000|2022-05-24 14:57:20|13298|13286|13298|13286|13298|13286|13298|13286|3
1653404250000|2022-05-24 14:57:30|13298.5|13286.5|13298|13286|13298.5|13286.5|13298|13286|1
1653404260000|2022-05-24 14:57:40|13298.5|13286.5|13305.8|13293.8|13305.8|13293.8|13298.5|13286.5|8
1653404270000|2022-05-24 14:57:50|||||||||1
1653404280000|2022-05-24 14:58:00|13305.1|13293.1|13304.1|13292.1|13305.3|13293.3|13303.3|13291.3|10
1653404290000|2022-05-24 14:58:10|13301.6|13289.6|13302.3|13290.3|13302.3|13290.3|13301.6|13289.6|6
1653404300000|2022-05-24 14:58:20|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|13301.6|13289.6|0
1653404310000|2022-05-24 14:58:30|13302.1|13290.1|13301.6|13289.6|13304.2|13292.2|13301.6|13289.6|10
1653404320000|2022-05-24 14:58:40|13300.5|13288.5|13301.6|13289.6|13301.6|13289.6|13300.5|13288.5|4
1653404330000|2022-05-24 14:58:50|||||||||1
1653404350000|2022-05-24 14:59:10|13301|13289|13301|13289|13301|13289|13301|13289|2
1653404360000|2022-05-24 14:59:20|13300.5|13288.5|13299.8|13287.8|13300.5|13288.5|13299.1|13287.1|9
1653404370000|2022-05-24 14:59:30|13299.1|13287.1|13298|13286|13299.1|13287.1|13298|13286|1
1653404380000|2022-05-24 14:59:40|||||||||1
1653404390000|2022-05-24 14:59:50|||||||||1
1653404400000|2022-05-24 15:00:00|||||||||2
1653404410000|2022-05-24 15:00:10|||||||||1
1653404420000|2022-05-24 15:00:20|13295.5|13283.5|13294.1|13282.1|13295.5|13283.5|13294.1|13282.1|8
1653404430000|2022-05-24 15:00:30|13292.3|13280.3|13290.5|13278.5|13292.3|13280.3|13290.5|13278.5|17
1653404440000|2022-05-24 15:00:40|13291.2|13279.2|13293|13281|13293|13281|13291.2|13279.2|10
1653404450000|2022-05-24 15:00:50|13292.3|13280.3|13291|13279|13292.3|13280.3|13291|13279|4
1653404460000|2022-05-24 15:01:00|13291.7|13279.7|13292.3|13280.3|13293|13281|13291.7|13279.7|0
1653404470000|2022-05-24 15:01:10|13290.5|13278.5|13288.7|13276.7|13290.5|13278.5|13287.4|13275.4|29
1653404480000|2022-05-24 15:01:20|||||||||1
1653404490000|2022-05-24 15:01:30|||||||||1
1653404500000|2022-05-24 15:01:40|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|1
1653404510000|2022-05-24 15:01:50|||||||||4
1653404520000|2022-05-24 15:02:00|13288|13276|13288|13276|13290.5|13278.5|13288|13276|1
1653404530000|2022-05-24 15:02:10|||||||||1
1653404540000|2022-05-24 15:02:20|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|6
1653404550000|2022-05-24 15:02:30|||||||||2
1653404570000|2022-05-24 15:02:50|13288|13276|13288|13276|13289.2|13277.2|13288|13276|3
1653404580000|2022-05-24 15:03:00|13288.7|13276.7|13288|13276|13289.8|13277.8|13288|13276|7
1653404590000|2022-05-24 15:03:10|13286.9|13274.9|13288|13276|13288|13276|13286.9|13274.9|18
1653404600000|2022-05-24 15:03:20|13289.2|13277.2|13290.5|13278.5|13290.5|13278.5|13288|13276|13
1653404610000|2022-05-24 15:03:30|13289.8|13277.8|13289.1|13277.1|13290.5|13278.5|13289.1|13277.1|13
1653404630000|2022-05-24 15:03:50|||||||||1
1653404640000|2022-05-24 15:04:00|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|13290.5|13278.5|23
1653404650000|2022-05-24 15:04:10|13289.8|13277.8|13288|13276|13289.8|13277.8|13288|13276|3
1653404670000|2022-05-24 15:04:30|13289.8|13277.8|13289.8|13277.8|13291|13279|13289.2|13277.2|6
1653404680000|2022-05-24 15:04:40|13290.5|13278.5|13288|13276|13290.5|13278.5|13288|13276|3
1653404690000|2022-05-24 15:04:50|13288.5|13276.5|13289.8|13277.8|13289.8|13277.8|13288.5|13276.5|11
1653404700000|2022-05-24 15:05:00|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|2
1653404710000|2022-05-24 15:05:10|13291.6|13279.6|13289.1|13277.1|13291.6|13279.6|13289.1|13277.1|2
1653404720000|2022-05-24 15:05:20|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|2
1653404730000|2022-05-24 15:05:30|||||||||2
1653404740000|2022-05-24 15:05:40|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|2
1653404750000|2022-05-24 15:05:50|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|16
1653404760000|2022-05-24 15:06:00|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|0
1653404770000|2022-05-24 15:06:10|||||||||1
1653404780000|2022-05-24 15:06:20|||||||||11
1653404790000|2022-05-24 15:06:30|13288.3|13276.3|13288.3|13276.3|13288.3|13276.3|13288.3|13276.3|4
1653404800000|2022-05-24 15:06:40|13287.6|13275.6|13286.6|13274.6|13287.6|13275.6|13286.6|13274.6|4
1653404810000|2022-05-24 15:06:50|||||||||1
1653404820000|2022-05-24 15:07:00|||||||||5
1653404830000|2022-05-24 15:07:10|||||||||2
1653404840000|2022-05-24 15:07:20|||||||||1
1653404850000|2022-05-24 15:07:30|13289.1|13277.1|13288.3|13276.3|13289.1|13277.1|13288.3|13276.3|3
1653404870000|2022-05-24 15:07:50|13290.8|13278.8|13289.1|13277.1|13290.8|13278.8|13289.1|13277.1|3
1653404880000|2022-05-24 15:08:00|13289.6|13277.6|13287.6|13275.6|13290.3|13278.3|13287.6|13275.6|3
1653404890000|2022-05-24 15:08:10|||||||||10
1653404900000|2022-05-24 15:08:20|||||||||3
1653404910000|2022-05-24 15:08:30|13288.3|13276.3|13288.3|13276.3|13288.3|13276.3|13288.3|13276.3|5
1653404920000|2022-05-24 15:08:40|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|2
1653404930000|2022-05-24 15:08:50|||||||||2
1653404940000|2022-05-24 15:09:00|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|1
1653404950000|2022-05-24 15:09:10|||||||||2
1653404970000|2022-05-24 15:09:30|||||||||1
1653404980000|2022-05-24 15:09:40|13285.1|13273.1|13286.4|13274.4|13286.4|13274.4|13285.1|13273.1|8
1653404990000|2022-05-24 15:09:50|13285.7|13273.7|13287.6|13275.6|13287.6|13275.6|13285.7|13273.7|3
1653405000000|2022-05-24 15:10:00|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|11
1653405010000|2022-05-24 15:10:10|13286.2|13274.2|13284.4|13272.4|13286.9|13274.9|13284.4|13272.4|5
1653405020000|2022-05-24 15:10:20|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|1
1653405030000|2022-05-24 15:10:30|13285.5|13273.5|13285.1|13273.1|13286.2|13274.2|13283.7|13271.7|23
1653405040000|2022-05-24 15:10:40|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|0
1653405050000|2022-05-24 15:10:50|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|12
1653405060000|2022-05-24 15:11:00|13281.2|13269.2|13281.2|13269.2|13281.2|13269.2|13281.2|13269.2|5
1653405070000|2022-05-24 15:11:10|13280.5|13268.5|13278.7|13266.7|13280.5|13268.5|13278.7|13266.7|4
1653405080000|2022-05-24 15:11:20|13278|13266|13276.2|13264.2|13278|13266|13276.2|13264.2|5
1653405090000|2022-05-24 15:11:30|||||||||3
1653405100000|2022-05-24 15:11:40|13284.2|13272.2|13287.3|13275.3|13287.3|13275.3|13284.2|13272.2|11
1653405110000|2022-05-24 15:11:50|13286.6|13274.6|13287.3|13275.3|13287.3|13275.3|13286.6|13274.6|1
1653405120000|2022-05-24 15:12:00|13286.6|13274.6|13282.3|13270.3|13286.6|13274.6|13282.3|13270.3|3
1653405130000|2022-05-24 15:12:10|||||||||13
1653405150000|2022-05-24 15:12:30|13281.6|13269.6|13282.3|13270.3|13282.3|13270.3|13281.6|13269.6|2
1653405160000|2022-05-24 15:12:40|13281.7|13269.7|13282.3|13270.3|13282.3|13270.3|13281|13269|9
1653405170000|2022-05-24 15:12:50|||||||||1
1653405180000|2022-05-24 15:13:00|||||||||1
1653405190000|2022-05-24 15:13:10|13281.7|13269.7|13282.3|13270.3|13283|13271|13281.7|13269.7|4
1653405200000|2022-05-24 15:13:20|13283|13271|13282.3|13270.3|13283|13271|13282.3|13270.3|1
1653405210000|2022-05-24 15:13:30|13283|13271|13283|13271|13283|13271|13283|13271|1
1653405220000|2022-05-24 15:13:40|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|1
1653405230000|2022-05-24 15:13:50|13283|13271|13284.8|13272.8|13284.8|13272.8|13283|13271|3
1653405240000|2022-05-24 15:14:00|13284.1|13272.1|13284.8|13272.8|13284.8|13272.8|13284.1|13272.1|0
1653405250000|2022-05-24 15:14:10|13284.1|13272.1|13284.8|13272.8|13284.8|13272.8|13284.1|13272.1|2
1653405260000|2022-05-24 15:14:20|13284.1|13272.1|13284.8|13272.8|13286|13274|13284.1|13272.1|2
1653405270000|2022-05-24 15:14:30|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|1
1653405280000|2022-05-24 15:14:40|||||||||1
1653405290000|2022-05-24 15:14:50|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13281.6|13269.6|2
1653405300000|2022-05-24 15:15:00|13281.6|13269.6|13282.8|13270.8|13282.8|13270.8|13280.9|13268.9|4
1653405310000|2022-05-24 15:15:10|13283.5|13271.5|13282.8|13270.8|13283.5|13271.5|13282.1|13270.1|16
1653405320000|2022-05-24 15:15:20|13282.1|13270.1|13281|13269|13282.1|13270.1|13279.8|13267.8|0
1653405330000|2022-05-24 15:15:30|13280.3|13268.3|13282.3|13270.3|13282.3|13270.3|13279.8|13267.8|3
1653405340000|2022-05-24 15:15:40|13281|13269|13281|13269|13281|13269|13281|13269|0
1653405350000|2022-05-24 15:15:50|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|2
1653405360000|2022-05-24 15:16:00|13278.5|13266.5|13278.5|13266.5|13279.2|13267.2|13278.5|13266.5|14
1653405370000|2022-05-24 15:16:10|13279.2|13267.2|13279.2|13267.2|13279.2|13267.2|13279.2|13267.2|1
1653405380000|2022-05-24 15:16:20|13277.8|13265.8|13277.3|13265.3|13277.8|13265.8|13277.3|13265.3|3
1653405390000|2022-05-24 15:16:30|13279.8|13267.8|13282.3|13270.3|13282.3|13270.3|13279.8|13267.8|47
1653405400000|2022-05-24 15:16:40|13281.6|13269.6|13281.6|13269.6|13282.3|13270.3|13281.6|13269.6|7
1653405410000|2022-05-24 15:16:50|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13281.6|13269.6|1
1653405420000|2022-05-24 15:17:00|13281.6|13269.6|13281.6|13269.6|13282.3|13270.3|13281.6|13269.6|0
1653405430000|2022-05-24 15:17:10|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|2
1653405440000|2022-05-24 15:17:20|13281.6|13269.6|13279.8|13267.8|13281.6|13269.6|13279.8|13267.8|0
1653405450000|2022-05-24 15:17:30|13280.5|13268.5|13281.6|13269.6|13281.6|13269.6|13280.5|13268.5|9
1653405460000|2022-05-24 15:17:40|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|1
1653405470000|2022-05-24 15:17:50|13281.6|13269.6|13282.3|13270.3|13282.3|13270.3|13281.6|13269.6|3
1653405480000|2022-05-24 15:18:00|13281.6|13269.6|13282.3|13270.3|13282.3|13270.3|13281.6|13269.6|1
1653405490000|2022-05-24 15:18:10|||||||||4
1653405500000|2022-05-24 15:18:20|||||||||1
1653405510000|2022-05-24 15:18:30|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|1
1653405530000|2022-05-24 15:18:50|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.1|13267.1|7
1653405550000|2022-05-24 15:19:10|||||||||2
1653405570000|2022-05-24 15:19:30|||||||||1
1653405580000|2022-05-24 15:19:40|13277.3|13265.3|13276.2|13264.2|13278|13266|13276.2|13264.2|6
1653405590000|2022-05-24 15:19:50|||||||||1
1653405600000|2022-05-24 15:20:00|13277.3|13265.3|13279.1|13267.1|13279.8|13267.8|13277.3|13265.3|5
1653405610000|2022-05-24 15:20:10|13279.8|13267.8|13279.1|13267.1|13279.8|13267.8|13278.4|13266.4|4
1653405620000|2022-05-24 15:20:20|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|1
1653405630000|2022-05-24 15:20:30|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|3
1653405640000|2022-05-24 15:20:40|13282.8|13270.8|13281.6|13269.6|13282.8|13270.8|13281.6|13269.6|23
1653405650000|2022-05-24 15:20:50|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|2
1653405670000|2022-05-24 15:21:10|13281.6|13269.6|13281|13269|13281.6|13269.6|13281|13269|2
1653405680000|2022-05-24 15:21:20|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|2
1653405690000|2022-05-24 15:21:30|||||||||1
1653405700000|2022-05-24 15:21:40|||||||||4
1653405710000|2022-05-24 15:21:50|||||||||1
1653405720000|2022-05-24 15:22:00|13280.9|13268.9|13284.8|13272.8|13284.8|13272.8|13280.9|13268.9|9
1653405730000|2022-05-24 15:22:10|13286.6|13274.6|13286.6|13274.6|13287.3|13275.3|13286.6|13274.6|8
1653405740000|2022-05-24 15:22:20|13285.5|13273.5|13284.8|13272.8|13285.5|13273.5|13284.1|13272.1|0
1653405750000|2022-05-24 15:22:30|||||||||1
1653405760000|2022-05-24 15:22:40|13285.5|13273.5|13286.6|13274.6|13287.3|13275.3|13285.5|13273.5|1
1653405770000|2022-05-24 15:22:50|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|3
1653405780000|2022-05-24 15:23:00|13286.6|13274.6|13287.3|13275.3|13287.3|13275.3|13286.6|13274.6|5
1653405790000|2022-05-24 15:23:10|13286.6|13274.6|13284.8|13272.8|13287.3|13275.3|13284.8|13272.8|1
1653405800000|2022-05-24 15:23:20|13283.7|13271.7|13284.1|13272.1|13284.1|13272.1|13283.7|13271.7|3
1653405810000|2022-05-24 15:23:30|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|1
1653405820000|2022-05-24 15:23:40|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|0
1653405830000|2022-05-24 15:23:50|13284.8|13272.8|13283.5|13271.5|13284.8|13272.8|13283.5|13271.5|3
1653405840000|2022-05-24 15:24:00|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|0
1653405850000|2022-05-24 15:24:10|13283|13271|13283|13271|13283|13271|13283|13271|2
1653405860000|2022-05-24 15:24:20|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|0
1653405870000|2022-05-24 15:24:30|13281.6|13269.6|13282.3|13270.3|13282.3|13270.3|13281.6|13269.6|2
1653405880000|2022-05-24 15:24:40|13283.7|13271.7|13284.8|13272.8|13284.8|13272.8|13283.7|13271.7|17
1653405890000|2022-05-24 15:24:50|13285.3|13273.3|13287.3|13275.3|13287.3|13275.3|13285.3|13273.3|6
1653405910000|2022-05-24 15:25:10|13286.6|13274.6|13284.8|13272.8|13286.6|13274.6|13284.8|13272.8|8
1653405920000|2022-05-24 15:25:20|13286|13274|13283.4|13271.4|13286.6|13274.6|13283.4|13271.4|4
1653405930000|2022-05-24 15:25:30|13284.8|13272.8|13284.8|13272.8|13286|13274|13284.1|13272.1|8
1653405940000|2022-05-24 15:25:40|13286|13274|13286|13274|13286|13274|13286|13274|0
1653405950000|2022-05-24 15:25:50|13284.8|13272.8|13285.3|13273.3|13286|13274|13284.8|13272.8|6
1653405960000|2022-05-24 15:26:00|13284.6|13272.6|13285.9|13273.9|13285.9|13273.9|13283.4|13271.4|16
1653405970000|2022-05-24 15:26:10|13287.7|13275.7|13286|13274|13287.7|13275.7|13284.1|13272.1|24
1653405980000|2022-05-24 15:26:20|13285.9|13273.9|13283.4|13271.4|13286.6|13274.6|13283.4|13271.4|6
1653405990000|2022-05-24 15:26:30|13284.1|13272.1|13285.3|13273.3|13286.6|13274.6|13283.4|13271.4|2
1653406000000|2022-05-24 15:26:40|13284.1|13272.1|13283.4|13271.4|13284.1|13272.1|13283.4|13271.4|4
1653406010000|2022-05-24 15:26:50|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|15
1653406020000|2022-05-24 15:27:00|13280.3|13268.3|13278.4|13266.4|13280.3|13268.3|13278.4|13266.4|6
1653406030000|2022-05-24 15:27:10|13277.3|13265.3|13282.3|13270.3|13282.3|13270.3|13277.3|13265.3|11
1653406040000|2022-05-24 15:27:20|13283.5|13271.5|13284.1|13272.1|13284.1|13272.1|13282.3|13270.3|2
1653406050000|2022-05-24 15:27:30|13283.5|13271.5|13282.3|13270.3|13283.5|13271.5|13282.1|13270.1|4
1653406060000|2022-05-24 15:27:40|13283.5|13271.5|13281.6|13269.6|13283.5|13271.5|13281.6|13269.6|4
1653406070000|2022-05-24 15:27:50|13279.8|13267.8|13279.1|13267.1|13279.8|13267.8|13279.1|13267.1|2
1653406080000|2022-05-24 15:28:00|13278.5|13266.5|13277.3|13265.3|13278.5|13266.5|13277.3|13265.3|0
1653406090000|2022-05-24 15:28:10|||||||||2
1653406100000|2022-05-24 15:28:20|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|2
1653406110000|2022-05-24 15:28:30|||||||||1
1653406120000|2022-05-24 15:28:40|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.1|13267.1|2
1653406130000|2022-05-24 15:28:50|||||||||5
1653406140000|2022-05-24 15:29:00|||||||||1
1653406150000|2022-05-24 15:29:10|13280.9|13268.9|13281|13269|13282.3|13270.3|13280.9|13268.9|6
1653406160000|2022-05-24 15:29:20|13280.3|13268.3|13279.8|13267.8|13280.3|13268.3|13279.8|13267.8|0
1653406170000|2022-05-24 15:29:30|13281|13269|13281|13269|13281|13269|13281|13269|2
1653406180000|2022-05-24 15:29:40|13280.3|13268.3|13280.5|13268.5|13280.5|13268.5|13280.3|13268.3|3
1653406190000|2022-05-24 15:29:50|13281.7|13269.7|13281.7|13269.7|13282.3|13270.3|13281.7|13269.7|2
1653406200000|2022-05-24 15:30:00|13282.3|13270.3|13283|13271|13283.7|13271.7|13282.3|13270.3|1
1653406210000|2022-05-24 15:30:10|||||||||2
1653406220000|2022-05-24 15:30:20|13283.7|13271.7|13281.2|13269.2|13283.7|13271.7|13281.2|13269.2|4
1653406230000|2022-05-24 15:30:30|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|3
1653406240000|2022-05-24 15:30:40|||||||||1
1653406250000|2022-05-24 15:30:50|||||||||1
1653406260000|2022-05-24 15:31:00|13283|13271|13283.7|13271.7|13283.7|13271.7|13283|13271|1
1653406270000|2022-05-24 15:31:10|13285.5|13273.5|13284.8|13272.8|13285.5|13273.5|13284.8|13272.8|4
1653406280000|2022-05-24 15:31:20|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|1
1653406290000|2022-05-24 15:31:30|13284.8|13272.8|13283.4|13271.4|13284.8|13272.8|13283.4|13271.4|4
1653406300000|2022-05-24 15:31:40|13282.1|13270.1|13280.9|13268.9|13282.1|13270.1|13280.9|13268.9|10
1653406310000|2022-05-24 15:31:50|||||||||2
1653406320000|2022-05-24 15:32:00|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|2
1653406330000|2022-05-24 15:32:10|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|13276.8|13264.8|53
1653406340000|2022-05-24 15:32:20|13276.8|13264.8|13276.2|13264.2|13277.3|13265.3|13275.1|13263.1|33
1653406350000|2022-05-24 15:32:30|13276.9|13264.9|13281|13269|13281.8|13269.8|13276.9|13264.9|28
1653406360000|2022-05-24 15:32:40|13281.6|13269.6|13283|13271|13283|13271|13280.5|13268.5|17
1653406370000|2022-05-24 15:32:50|13282.5|13270.5|13281.2|13269.2|13282.5|13270.5|13281.2|13269.2|0
1653406380000|2022-05-24 15:33:00|13283|13271|13283|13271|13283|13271|13283|13271|1
1653406390000|2022-05-24 15:33:10|13284.8|13272.8|13285.5|13273.5|13285.5|13273.5|13284.8|13272.8|4
1653406400000|2022-05-24 15:33:20|||||||||1
1653406410000|2022-05-24 15:33:30|||||||||1
1653406420000|2022-05-24 15:33:40|13286.2|13274.2|13284.8|13272.8|13286.2|13274.2|13284.8|13272.8|1
1653406430000|2022-05-24 15:33:50|13286.8|13274.8|13287.3|13275.3|13287.3|13275.3|13286.8|13274.8|7
1653406440000|2022-05-24 15:34:00|13286.6|13274.6|13282.3|13270.3|13287.3|13275.3|13282.3|13270.3|19
1653406450000|2022-05-24 15:34:10|13282.8|13270.8|13284.1|13272.1|13284.1|13272.1|13282.1|13270.1|9
1653406460000|2022-05-24 15:34:20|13282.7|13270.7|13280.9|13268.9|13283.4|13271.4|13280.9|13268.9|0
1653406470000|2022-05-24 15:34:30|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|1
1653406480000|2022-05-24 15:34:40|||||||||1
1653406490000|2022-05-24 15:34:50|13282.3|13270.3|13281.6|13269.6|13282.3|13270.3|13281.6|13269.6|1
1653406500000|2022-05-24 15:35:00|||||||||1
1653406510000|2022-05-24 15:35:10|||||||||1
1653406520000|2022-05-24 15:35:20|13281|13269|13281|13269|13281|13269|13281|13269|0
1653406530000|2022-05-24 15:35:30|||||||||2
1653406540000|2022-05-24 15:35:40|13281.6|13269.6|13281|13269|13281.6|13269.6|13281|13269|0
1653406550000|2022-05-24 15:35:50|||||||||2
1653406570000|2022-05-24 15:36:10|||||||||1
1653406580000|2022-05-24 15:36:20|||||||||1
1653406590000|2022-05-24 15:36:30|||||||||1
1653406600000|2022-05-24 15:36:40|||||||||1
1653406610000|2022-05-24 15:36:50|13279.1|13267.1|13281|13269|13281|13269|13279.1|13267.1|18
1653406620000|2022-05-24 15:37:00|13279.1|13267.1|13279.6|13267.6|13281|13269|13279.1|13267.1|1
1653406630000|2022-05-24 15:37:10|13280.3|13268.3|13279.6|13267.6|13280.3|13268.3|13279.6|13267.6|1
1653406640000|2022-05-24 15:37:20|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|15
1653406650000|2022-05-24 15:37:30|13279.8|13267.8|13281.6|13269.6|13283.4|13271.4|13279.8|13267.8|11
1653406660000|2022-05-24 15:37:40|13282.1|13270.1|13282.1|13270.1|13282.8|13270.8|13281.6|13269.6|5
1653406680000|2022-05-24 15:38:00|13281.6|13269.6|13280.9|13268.9|13282.1|13270.1|13280.9|13268.9|9
1653406690000|2022-05-24 15:38:10|13281.6|13269.6|13281.6|13269.6|13282.1|13270.1|13281.6|13269.6|2
1653406700000|2022-05-24 15:38:20|13282.1|13270.1|13281.4|13269.4|13282.1|13270.1|13281.4|13269.4|0
1653406710000|2022-05-24 15:38:30|13280.9|13268.9|13280.9|13268.9|13280.9|13268.9|13280.9|13268.9|1
1653406720000|2022-05-24 15:38:40|||||||||1
1653406730000|2022-05-24 15:38:50|13282.3|13270.3|13283.4|13271.4|13283.4|13271.4|13282.1|13270.1|6
1653406740000|2022-05-24 15:39:00|13284.4|13272.4|13288.4|13276.4|13288.4|13276.4|13284.4|13272.4|10
1653406750000|2022-05-24 15:39:10|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|13287.7|13275.7|6
1653406760000|2022-05-24 15:39:20|13288.4|13276.4|13286.9|13274.9|13288.4|13276.4|13286.9|13274.9|0
1653406770000|2022-05-24 15:39:30|||||||||2
1653406790000|2022-05-24 15:39:50|13286.2|13274.2|13286.4|13274.4|13287.7|13275.7|13286.2|13274.2|30
1653406800000|2022-05-24 15:40:00|13285.7|13273.7|13286.4|13274.4|13286.4|13274.4|13285.7|13273.7|0
1653406810000|2022-05-24 15:40:10|13287.1|13275.1|13286.4|13274.4|13287.1|13275.1|13286.4|13274.4|1
1653406820000|2022-05-24 15:40:20|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|1
1653406830000|2022-05-24 15:40:30|13285.9|13273.9|13286.4|13274.4|13287.1|13275.1|13285.9|13273.9|1
1653406840000|2022-05-24 15:40:40|||||||||1
1653406850000|2022-05-24 15:40:50|13285.7|13273.7|13285.7|13273.7|13285.7|13273.7|13285.7|13273.7|1
1653406860000|2022-05-24 15:41:00|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|1
1653406870000|2022-05-24 15:41:10|13285.9|13273.9|13285.2|13273.2|13285.9|13273.9|13285.2|13273.2|1
1653406880000|2022-05-24 15:41:20|13286.9|13274.9|13287.7|13275.7|13288.9|13276.9|13286.9|13274.9|2
1653406890000|2022-05-24 15:41:30|||||||||2
1653406900000|2022-05-24 15:41:40|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|0
1653406910000|2022-05-24 15:41:50|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|13287.7|13275.7|3
1653406920000|2022-05-24 15:42:00|||||||||1
1653406930000|2022-05-24 15:42:10|||||||||2
1653406940000|2022-05-24 15:42:20|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|13
1653406950000|2022-05-24 15:42:30|||||||||2
1653406970000|2022-05-24 15:42:50|13290|13278|13289.4|13277.4|13290|13278|13288.7|13276.7|3
1653406980000|2022-05-24 15:43:00|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|1
1653406990000|2022-05-24 15:43:10|13289.8|13277.8|13290.5|13278.5|13290.5|13278.5|13289.8|13277.8|7
1653407000000|2022-05-24 15:43:20|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|12
1653407010000|2022-05-24 15:43:30|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|3
1653407020000|2022-05-24 15:43:40|13285.9|13273.9|13285.9|13273.9|13285.9|13273.9|13285.9|13273.9|1
1653407030000|2022-05-24 15:43:50|13284.4|13272.4|13283.4|13271.4|13284.4|13272.4|13283.4|13271.4|17
1653407040000|2022-05-24 15:44:00|13282.7|13270.7|13280.9|13268.9|13282.7|13270.7|13280.9|13268.9|2
1653407050000|2022-05-24 15:44:10|13281.6|13269.6|13282.1|13270.1|13282.7|13270.7|13281.6|13269.6|3
1653407060000|2022-05-24 15:44:20|13283.4|13271.4|13282.1|13270.1|13283.4|13271.4|13282.1|13270.1|1
1653407070000|2022-05-24 15:44:30|13281.6|13269.6|13285.9|13273.9|13285.9|13273.9|13281.6|13269.6|20
1653407080000|2022-05-24 15:44:40|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13285.9|13273.9|0
1653407090000|2022-05-24 15:44:50|||||||||1
1653407100000|2022-05-24 15:45:00|13286.4|13274.4|13287.1|13275.1|13287.1|13275.1|13286.4|13274.4|26
1653407110000|2022-05-24 15:45:10|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|9
1653407130000|2022-05-24 15:45:30|13287.3|13275.3|13287.1|13275.1|13287.3|13275.3|13286.6|13274.6|3
1653407150000|2022-05-24 15:45:50|||||||||2
1653407170000|2022-05-24 15:46:10|13287.8|13275.8|13287.1|13275.1|13287.8|13275.8|13287.1|13275.1|3
1653407180000|2022-05-24 15:46:20|13287.8|13275.8|13287.8|13275.8|13288.4|13276.4|13287.3|13275.3|7
1653407190000|2022-05-24 15:46:30|13287.3|13275.3|13287.8|13275.8|13287.8|13275.8|13287.3|13275.3|2
1653407200000|2022-05-24 15:46:40|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|1
1653407210000|2022-05-24 15:46:50|||||||||1
1653407220000|2022-05-24 15:47:00|13287.8|13275.8|13287.3|13275.3|13287.8|13275.8|13287.3|13275.3|2
1653407230000|2022-05-24 15:47:10|13287.8|13275.8|13287.8|13275.8|13287.8|13275.8|13287.8|13275.8|2
1653407250000|2022-05-24 15:47:30|13288.4|13276.4|13288.4|13276.4|13289.1|13277.1|13287.1|13275.1|34
1653407260000|2022-05-24 15:47:40|13287.3|13275.3|13286.6|13274.6|13287.8|13275.8|13286.6|13274.6|2
1653407270000|2022-05-24 15:47:50|||||||||1
1653407280000|2022-05-24 15:48:00|13288.5|13276.5|13287.1|13275.1|13288.5|13276.5|13287.1|13275.1|0
1653407290000|2022-05-24 15:48:10|13287.8|13275.8|13288.5|13276.5|13289.1|13277.1|13287.8|13275.8|4
1653407300000|2022-05-24 15:48:20|13289.1|13277.1|13285.9|13273.9|13289.1|13277.1|13285.9|13273.9|5
1653407310000|2022-05-24 15:48:30|13286.6|13274.6|13288.4|13276.4|13288.4|13276.4|13286.6|13274.6|1
1653407320000|2022-05-24 15:48:40|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|6
1653407330000|2022-05-24 15:48:50|||||||||8
1653407340000|2022-05-24 15:49:00|13291.6|13279.6|13291.6|13279.6|13292.1|13280.1|13291.6|13279.6|8
1653407350000|2022-05-24 15:49:10|13290.9|13278.9|13291.6|13279.6|13292.8|13280.8|13290.9|13278.9|14
1653407360000|2022-05-24 15:49:20|13292.3|13280.3|13293|13281|13293|13281|13292.3|13280.3|9
1653407370000|2022-05-24 15:49:30|13295|13283|13293.5|13281.5|13295|13283|13293.5|13281.5|5
1653407380000|2022-05-24 15:49:40|13293|13281|13293.5|13281.5|13293.5|13281.5|13292.3|13280.3|0
1653407390000|2022-05-24 15:49:50|13293|13281|13293|13281|13293|13281|13293|13281|3
1653407400000|2022-05-24 15:50:00|13293.7|13281.7|13292.3|13280.3|13293.7|13281.7|13292.3|13280.3|2
1653407410000|2022-05-24 15:50:10|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|5
1653407420000|2022-05-24 15:50:20|13288.5|13276.5|13284.8|13272.8|13288.5|13276.5|13284.1|13272.1|1
1653407430000|2022-05-24 15:50:30|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13285.3|13273.3|2
1653407440000|2022-05-24 15:50:40|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|13286.6|13274.6|3
1653407450000|2022-05-24 15:50:50|13286.6|13274.6|13288|13276|13288|13276|13286.6|13274.6|1
1653407460000|2022-05-24 15:51:00|13287.3|13275.3|13288.5|13276.5|13288.5|13276.5|13286.6|13274.6|2
1653407470000|2022-05-24 15:51:10|13287.3|13275.3|13287.8|13275.8|13288.5|13276.5|13287.3|13275.3|1
1653407480000|2022-05-24 15:51:20|13287.1|13275.1|13287.8|13275.8|13287.8|13275.8|13287.1|13275.1|0
1653407490000|2022-05-24 15:51:30|13287.1|13275.1|13286.6|13274.6|13287.1|13275.1|13286.6|13274.6|2
1653407510000|2022-05-24 15:51:50|13287.3|13275.3|13287.8|13275.8|13287.8|13275.8|13286.6|13274.6|2
1653407520000|2022-05-24 15:52:00|13287.1|13275.1|13287.8|13275.8|13287.8|13275.8|13287.1|13275.1|2
1653407530000|2022-05-24 15:52:10|13287.1|13275.1|13288|13276|13288|13276|13286.6|13274.6|3
1653407540000|2022-05-24 15:52:20|13287.3|13275.3|13288|13276|13288|13276|13286.6|13274.6|1
1653407550000|2022-05-24 15:52:30|||||||||1
1653407560000|2022-05-24 15:52:40|||||||||1
1653407570000|2022-05-24 15:52:50|||||||||1
1653407580000|2022-05-24 15:53:00|||||||||1
1653407590000|2022-05-24 15:53:10|||||||||1
1653407610000|2022-05-24 15:53:30|13286.6|13274.6|13283.7|13271.7|13287.3|13275.3|13283.2|13271.2|6
1653407620000|2022-05-24 15:53:40|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|1
1653407630000|2022-05-24 15:53:50|13286.2|13274.2|13285.5|13273.5|13286.2|13274.2|13285.5|13273.5|3
1653407650000|2022-05-24 15:54:10|||||||||1
1653407660000|2022-05-24 15:54:20|13286.2|13274.2|13288|13276|13288|13276|13286.2|13274.2|3
1653407670000|2022-05-24 15:54:30|||||||||1
1653407680000|2022-05-24 15:54:40|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|1
1653407690000|2022-05-24 15:54:50|||||||||1
1653407700000|2022-05-24 15:55:00|13288|13276|13288|13276|13288|13276|13288|13276|1
1653407710000|2022-05-24 15:55:10|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|1
1653407720000|2022-05-24 15:55:20|13285|13273|13286.2|13274.2|13286.2|13274.2|13284.4|13272.4|7
1653407730000|2022-05-24 15:55:30|13285.5|13273.5|13286.2|13274.2|13287.5|13275.5|13285.5|13273.5|0
1653407740000|2022-05-24 15:55:40|13285.5|13273.5|13287.5|13275.5|13287.5|13275.5|13285.5|13273.5|0
1653407750000|2022-05-24 15:55:50|13286.2|13274.2|13288|13276|13288|13276|13286.2|13274.2|2
1653407760000|2022-05-24 15:56:00|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|0
1653407770000|2022-05-24 15:56:10|||||||||1
1653407780000|2022-05-24 15:56:20|13288|13276|13288|13276|13288|13276|13288|13276|2
1653407790000|2022-05-24 15:56:30|13287.3|13275.3|13286.2|13274.2|13287.3|13275.3|13286.2|13274.2|1
1653407800000|2022-05-24 15:56:40|||||||||1
1653407810000|2022-05-24 15:56:50|||||||||3
1653407820000|2022-05-24 15:57:00|||||||||1
1653407830000|2022-05-24 15:57:10|||||||||1
1653407850000|2022-05-24 15:57:30|||||||||2
1653407860000|2022-05-24 15:57:40|13286.8|13274.8|13288|13276|13288|13276|13286.8|13274.8|0
1653407870000|2022-05-24 15:57:50|||||||||2
1653407890000|2022-05-24 15:58:10|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|1
1653407900000|2022-05-24 15:58:20|13285|13273|13284.4|13272.4|13285|13273|13284.4|13272.4|12
1653407910000|2022-05-24 15:58:30|13283.7|13271.7|13284.4|13272.4|13284.4|13272.4|13283.7|13271.7|1
1653407920000|2022-05-24 15:58:40|13282.6|13270.6|13283.2|13271.2|13283.2|13271.2|13282.6|13270.6|1
1653407930000|2022-05-24 15:58:50|||||||||2
1653407940000|2022-05-24 15:59:00|13283.9|13271.9|13283.2|13271.2|13283.9|13271.9|13282.6|13270.6|1
1653407950000|2022-05-24 15:59:10|||||||||1
1653407960000|2022-05-24 15:59:20|13283.9|13271.9|13283.2|13271.2|13283.9|13271.9|13283.2|13271.2|0
1653407970000|2022-05-24 15:59:30|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|2
1653407990000|2022-05-24 15:59:50|||||||||2
1653408000000|2022-05-24 16:00:00|13286.2|13274.2|13286.2|13274.2|13286.9|13274.9|13286.2|13274.2|2
1653408010000|2022-05-24 16:00:10|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|1
1653408020000|2022-05-24 16:00:20|13286.2|13274.2|13284.4|13272.4|13286.2|13274.2|13284.4|13272.4|4
1653408030000|2022-05-24 16:00:30|13285|13273|13284.4|13272.4|13285|13273|13284.4|13272.4|0
1653408040000|2022-05-24 16:00:40|13285|13273|13285|13273|13285|13273|13285|13273|2
1653408050000|2022-05-24 16:00:50|13283.7|13271.7|13284.4|13272.4|13284.4|13272.4|13283.7|13271.7|1
1653408060000|2022-05-24 16:01:00|13286.4|13274.4|13287.6|13275.6|13287.6|13275.6|13284.4|13272.4|10
1653408070000|2022-05-24 16:01:10|13285.7|13273.7|13285.7|13273.7|13286.4|13274.4|13285.7|13273.7|3
1653408080000|2022-05-24 16:01:20|13285.1|13273.1|13286.9|13274.9|13286.9|13274.9|13285.1|13273.1|0
1653408090000|2022-05-24 16:01:30|13287.6|13275.6|13286.2|13274.2|13287.6|13275.6|13286.2|13274.2|3
1653408110000|2022-05-24 16:01:50|13287.3|13275.3|13293|13281|13293|13281|13287.3|13275.3|15
1653408120000|2022-05-24 16:02:00|13293.7|13281.7|13295.5|13283.5|13295.5|13283.5|13293.7|13281.7|2
1653408130000|2022-05-24 16:02:10|13294.8|13282.8|13295.5|13283.5|13295.5|13283.5|13293|13281|5
1653408140000|2022-05-24 16:02:20|13294.8|13282.8|13295.5|13283.5|13295.5|13283.5|13294.8|13282.8|0
1653408150000|2022-05-24 16:02:30|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|1
1653408170000|2022-05-24 16:02:50|13293|13281|13294.3|13282.3|13294.8|13282.8|13293|13281|4
1653408180000|2022-05-24 16:03:00|13294.8|13282.8|13295.5|13283.5|13295.5|13283.5|13294.8|13282.8|0
1653408190000|2022-05-24 16:03:10|13298|13286|13298|13286|13298|13286|13298|13286|2
1653408200000|2022-05-24 16:03:20|13297.3|13285.3|13298|13286|13298|13286|13296|13284|0
1653408210000|2022-05-24 16:03:30|||||||||1
1653408230000|2022-05-24 16:03:50|13297.3|13285.3|13298|13286|13298|13286|13297.3|13285.3|4
1653408240000|2022-05-24 16:04:00|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|0
1653408250000|2022-05-24 16:04:10|13296.8|13284.8|13293|13281|13296.8|13284.8|13293|13281|11
1653408260000|2022-05-24 16:04:20|13293.7|13281.7|13294.3|13282.3|13294.3|13282.3|13293.7|13281.7|0
1653408270000|2022-05-24 16:04:30|13295|13283|13295|13283|13295|13283|13293.7|13281.7|8
1653408280000|2022-05-24 16:04:40|13295.5|13283.5|13299.4|13287.4|13299.4|13287.4|13295.5|13283.5|8
1653408290000|2022-05-24 16:04:50|13300.5|13288.5|13299.4|13287.4|13300.5|13288.5|13299.4|13287.4|0
1653408300000|2022-05-24 16:05:00|13300|13288|13299.4|13287.4|13300|13288|13299.4|13287.4|0
1653408310000|2022-05-24 16:05:10|13298.7|13286.7|13297.5|13285.5|13298.9|13286.9|13296.9|13284.9|2
1653408320000|2022-05-24 16:05:20|13298|13286|13296.9|13284.9|13298|13286|13296.9|13284.9|0
1653408330000|2022-05-24 16:05:30|13298.7|13286.7|13299.4|13287.4|13299.4|13287.4|13298.7|13286.7|3
1653408340000|2022-05-24 16:05:40|13300.1|13288.1|13297.5|13285.5|13300.1|13288.1|13296.9|13284.9|4
1653408350000|2022-05-24 16:05:50|13298.7|13286.7|13296.9|13284.9|13298.7|13286.7|13296.9|13284.9|2
1653408360000|2022-05-24 16:06:00|13297.6|13285.6|13298.2|13286.2|13299.4|13287.4|13296.9|13284.9|0
1653408370000|2022-05-24 16:06:10|13297.6|13285.6|13298.2|13286.2|13300.1|13288.1|13297.6|13285.6|8
1653408390000|2022-05-24 16:06:30|13297.6|13285.6|13298.2|13286.2|13298.2|13286.2|13297.6|13285.6|1
1653408410000|2022-05-24 16:06:50|||||||||1
1653408420000|2022-05-24 16:07:00|13297.6|13285.6|13296.8|13284.8|13297.6|13285.6|13296.2|13284.2|2
1653408430000|2022-05-24 16:07:10|13296.2|13284.2|13297.3|13285.3|13298|13286|13296.2|13284.2|7
1653408440000|2022-05-24 16:07:20|13298|13286|13298|13286|13298|13286|13298|13286|0
1653408450000|2022-05-24 16:07:30|||||||||1
1653408460000|2022-05-24 16:07:40|13297.3|13285.3|13298.7|13286.7|13298.7|13286.7|13297.3|13285.3|1
1653408470000|2022-05-24 16:07:50|13300|13288|13299.4|13287.4|13301.2|13289.2|13299.4|13287.4|5
1653408480000|2022-05-24 16:08:00|13298.7|13286.7|13296.9|13284.9|13298.7|13286.7|13296.9|13284.9|0
1653408490000|2022-05-24 16:08:10|13297.5|13285.5|13298|13286|13298|13286|13296.9|13284.9|1
1653408500000|2022-05-24 16:08:20|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|0
1653408510000|2022-05-24 16:08:30|13298|13286|13298|13286|13298|13286|13298|13286|1
1653408520000|2022-05-24 16:08:40|13297.3|13285.3|13296.8|13284.8|13297.3|13285.3|13296.2|13284.2|1
1653408530000|2022-05-24 16:08:50|13298.2|13286.2|13297.5|13285.5|13298.2|13286.2|13297.5|13285.5|1
1653408550000|2022-05-24 16:09:10|13296.2|13284.2|13296.9|13284.9|13296.9|13284.9|13296.2|13284.2|1
1653408560000|2022-05-24 16:09:20|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|0
1653408570000|2022-05-24 16:09:30|13295.5|13283.5|13291.9|13279.9|13296.2|13284.2|13291.9|13279.9|2
1653408580000|2022-05-24 16:09:40|13291.2|13279.2|13291.9|13279.9|13291.9|13279.9|13291.2|13279.2|0
1653408590000|2022-05-24 16:09:50|13291.2|13279.2|13290.7|13278.7|13291.2|13279.2|13290.5|13278.5|2
1653408600000|2022-05-24 16:10:00|13290|13278|13291.9|13279.9|13291.9|13279.9|13290|13278|0
1653408610000|2022-05-24 16:10:10|||||||||1
1653408630000|2022-05-24 16:10:30|13294.4|13282.4|13295.5|13283.5|13295.5|13283.5|13293.7|13281.7|4
1653408650000|2022-05-24 16:10:50|13296.2|13284.2|13298|13286|13298|13286|13296.2|13284.2|2
1653408660000|2022-05-24 16:11:00|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|0
1653408670000|2022-05-24 16:11:10|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|2
1653408680000|2022-05-24 16:11:20|13297.5|13285.5|13298|13286|13298|13286|13297.5|13285.5|0
1653408690000|2022-05-24 16:11:30|13295.5|13283.5|13295.5|13283.5|13295.5|13283.5|13294.8|13282.8|4
1653408700000|2022-05-24 16:11:40|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|5
1653408710000|2022-05-24 16:11:50|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|0
1653408720000|2022-05-24 16:12:00|13294.4|13282.4|13294.4|13282.4|13294.4|13282.4|13294.4|13282.4|3
1653408730000|2022-05-24 16:12:10|||||||||2
1653408750000|2022-05-24 16:12:30|13293.7|13281.7|13294.4|13282.4|13294.4|13282.4|13293.7|13281.7|1
1653408760000|2022-05-24 16:12:40|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|0
1653408770000|2022-05-24 16:12:50|||||||||2
1653408780000|2022-05-24 16:13:00|13294.4|13282.4|13301.2|13289.2|13305.5|13293.5|13294.4|13282.4|15
1653408790000|2022-05-24 16:13:10|13300.5|13288.5|13301.9|13289.9|13302.5|13290.5|13300.5|13288.5|2
1653408800000|2022-05-24 16:13:20|13301.2|13289.2|13300.5|13288.5|13301.2|13289.2|13300.5|13288.5|0
1653408810000|2022-05-24 16:13:30|||||||||1
1653408820000|2022-05-24 16:13:40|13301|13289|13301|13289|13301|13289|13301|13289|7
1653408830000|2022-05-24 16:13:50|13302.3|13290.3|13301|13289|13303.2|13291.2|13300.5|13288.5|11
1653408840000|2022-05-24 16:14:00|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|13300.5|13288.5|0
1653408850000|2022-05-24 16:14:10|||||||||2
1653408860000|2022-05-24 16:14:20|13302.3|13290.3|13301|13289|13303|13291|13301|13289|0
1653408870000|2022-05-24 16:14:30|13300.5|13288.5|13299.8|13287.8|13300.5|13288.5|13299.8|13287.8|3
1653408880000|2022-05-24 16:14:40|13299.1|13287.1|13298.7|13286.7|13299.4|13287.4|13298|13286|19
1653408890000|2022-05-24 16:14:50|13296.9|13284.9|13296.2|13284.2|13296.9|13284.9|13296.2|13284.2|0
1653408900000|2022-05-24 16:15:00|13293.7|13281.7|13292.6|13280.6|13294.4|13282.4|13292.6|13280.6|1
1653408910000|2022-05-24 16:15:10|13293.4|13281.4|13296.2|13284.2|13296.9|13284.9|13293.4|13281.4|4
1653408920000|2022-05-24 16:15:20|13295.5|13283.5|13294.4|13282.4|13296.9|13284.9|13294.4|13282.4|0
1653408930000|2022-05-24 16:15:30|13295.7|13283.7|13296.4|13284.4|13296.9|13284.9|13294.4|13282.4|3
1653408940000|2022-05-24 16:15:40|13295.7|13283.7|13294.4|13282.4|13295.7|13283.7|13294.4|13282.4|0
1653408950000|2022-05-24 16:15:50|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13291.9|13279.9|4
1653408960000|2022-05-24 16:16:00|13290.7|13278.7|13295.7|13283.7|13295.7|13283.7|13290.1|13278.1|1
1653408970000|2022-05-24 16:16:10|13295.1|13283.1|13299.8|13287.8|13299.8|13287.8|13294.4|13282.4|21
1653408980000|2022-05-24 16:16:20|13297.1|13285.1|13297.8|13285.8|13297.8|13285.8|13297.1|13285.1|14
1653408990000|2022-05-24 16:16:30|||||||||1
1653409000000|2022-05-24 16:16:40|13297.1|13285.1|13298.4|13286.4|13298.4|13286.4|13297.1|13285.1|0
1653409010000|2022-05-24 16:16:50|||||||||1
1653409020000|2022-05-24 16:17:00|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|1
1653409030000|2022-05-24 16:17:10|13304.1|13292.1|13303.4|13291.4|13304.1|13292.1|13302.8|13290.8|1
1653409040000|2022-05-24 16:17:20|||||||||2
1653409050000|2022-05-24 16:17:30|13305.9|13293.9|13303.4|13291.4|13306.6|13294.6|13303.4|13291.4|7
1653409060000|2022-05-24 16:17:40|13304.1|13292.1|13302.8|13290.8|13304.1|13292.1|13301.4|13289.4|2
1653409070000|2022-05-24 16:17:50|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|1
1653409080000|2022-05-24 16:18:00|13301.4|13289.4|13304.1|13292.1|13304.1|13292.1|13301.4|13289.4|0
1653409090000|2022-05-24 16:18:10|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|1
1653409110000|2022-05-24 16:18:30|||||||||1
1653409120000|2022-05-24 16:18:40|13304.1|13292.1|13303.4|13291.4|13304.1|13292.1|13303.4|13291.4|4
1653409130000|2022-05-24 16:18:50|13302.1|13290.1|13300.9|13288.9|13302.8|13290.8|13300.9|13288.9|1
1653409140000|2022-05-24 16:19:00|13301.6|13289.6|13302.1|13290.1|13303.4|13291.4|13300.9|13288.9|1
1653409150000|2022-05-24 16:19:10|13301.4|13289.4|13302.1|13290.1|13302.1|13290.1|13301.4|13289.4|2
1653409160000|2022-05-24 16:19:20|13300.9|13288.9|13302.8|13290.8|13302.8|13290.8|13300.9|13288.9|0
1653409170000|2022-05-24 16:19:30|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|3
1653409180000|2022-05-24 16:19:40|||||||||5
1653409200000|2022-05-24 16:20:00|13304.6|13292.6|13304.8|13292.8|13305.3|13293.3|13303.9|13291.9|4
1653409210000|2022-05-24 16:20:10|13305.3|13293.3|13304.8|13292.8|13305.3|13293.3|13304.1|13292.1|0
1653409220000|2022-05-24 16:20:20|13304.1|13292.1|13304.1|13292.1|13304.8|13292.8|13304.1|13292.1|0
1653409230000|2022-05-24 16:20:30|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|2
1653409240000|2022-05-24 16:20:40|13305.5|13293.5|13305.3|13293.3|13305.5|13293.5|13304.8|13292.8|3
1653409250000|2022-05-24 16:20:50|13306|13294|13306.6|13294.6|13306.6|13294.6|13304.8|13292.8|1
1653409270000|2022-05-24 16:21:10|13308.4|13296.4|13306.6|13294.6|13308.4|13296.4|13305.9|13293.9|6
1653409280000|2022-05-24 16:21:20|13305.3|13293.3|13304.1|13292.1|13305.3|13293.3|13304.1|13292.1|1
1653409290000|2022-05-24 16:21:30|13304.8|13292.8|13304.1|13292.1|13304.8|13292.8|13304.1|13292.1|1
1653409310000|2022-05-24 16:21:50|13303|13291|13303|13291|13303|13291|13303|13291|10
1653409320000|2022-05-24 16:22:00|13310.1|13298.1|13327.6|13315.6|13327.6|13315.6|13310.1|13298.1|86
1653409330000|2022-05-24 16:22:10|13326.2|13314.2|13325.5|13313.5|13326.9|13314.9|13325.5|13313.5|12
1653409340000|2022-05-24 16:22:20|13323.7|13311.7|13323|13311|13324.9|13312.9|13322.3|13310.3|2
1653409350000|2022-05-24 16:22:30|13323.7|13311.7|13322.3|13310.3|13324.4|13312.4|13322.3|13310.3|3
1653409360000|2022-05-24 16:22:40|13320.5|13308.5|13321.2|13309.2|13321.2|13309.2|13320.5|13308.5|0
1653409370000|2022-05-24 16:22:50|13319.8|13307.8|13320.5|13308.5|13320.5|13308.5|13318.7|13306.7|9
1653409380000|2022-05-24 16:23:00|13319.9|13307.9|13321.2|13309.2|13321.2|13309.2|13318.7|13306.7|12
1653409390000|2022-05-24 16:23:10|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|13320.6|13308.6|2
1653409400000|2022-05-24 16:23:20|13318.8|13306.8|13317.6|13305.6|13318.8|13306.8|13317.6|13305.6|4
1653409410000|2022-05-24 16:23:30|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|2
1653409420000|2022-05-24 16:23:40|13319.4|13307.4|13320.1|13308.1|13320.1|13308.1|13319.4|13307.4|4
1653409430000|2022-05-24 16:23:50|13321.3|13309.3|13320.1|13308.1|13321.3|13309.3|13319.4|13307.4|1
1653409440000|2022-05-24 16:24:00|13319.4|13307.4|13321.9|13309.9|13323.8|13311.8|13319.4|13307.4|7
1653409450000|2022-05-24 16:24:10|13321.3|13309.3|13318.3|13306.3|13321.3|13309.3|13318.3|13306.3|6
1653409460000|2022-05-24 16:24:20|13317.8|13305.8|13318.3|13306.3|13318.3|13306.3|13317.8|13305.8|3
1653409470000|2022-05-24 16:24:30|13319.6|13307.6|13322.8|13310.8|13322.8|13310.8|13319.4|13307.4|14
1653409480000|2022-05-24 16:24:40|13322.2|13310.2|13319|13307|13322.8|13310.8|13319|13307|0
1653409490000|2022-05-24 16:24:50|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|13318.3|13306.3|1
1653409500000|2022-05-24 16:25:00|13316.5|13304.5|13317.2|13305.2|13318.5|13306.5|13316.5|13304.5|5
1653409510000|2022-05-24 16:25:10|13316.7|13304.7|13315.4|13303.4|13316.7|13304.7|13315.4|13303.4|2
1653409520000|2022-05-24 16:25:20|13316.5|13304.5|13310.1|13298.1|13316.5|13304.5|13309.4|13297.4|11
1653409530000|2022-05-24 16:25:30|13311.3|13299.3|13310.8|13298.8|13312.1|13300.1|13310.8|13298.8|2
1653409540000|2022-05-24 16:25:40|13309.7|13297.7|13307.8|13295.8|13310.4|13298.4|13307.1|13295.1|1
1653409550000|2022-05-24 16:25:50|13307.1|13295.1|13304|13292|13307.1|13295.1|13304|13292|1
1653409560000|2022-05-24 16:26:00|13302.8|13290.8|13300.8|13288.8|13302.8|13290.8|13299|13287|5
1653409570000|2022-05-24 16:26:10|13300.3|13288.3|13300.8|13288.8|13301.5|13289.5|13300.3|13288.3|1
1653409580000|2022-05-24 16:26:20|13300.1|13288.1|13303.3|13291.3|13303.3|13291.3|13300.1|13288.1|1
1653409590000|2022-05-24 16:26:30|13302.6|13290.6|13304|13292|13304|13292|13300.8|13288.8|4
1653409600000|2022-05-24 16:26:40|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|0
1653409610000|2022-05-24 16:26:50|||||||||1
1653409620000|2022-05-24 16:27:00|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|0
1653409630000|2022-05-24 16:27:10|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|1
1653409640000|2022-05-24 16:27:20|13304.4|13292.4|13301.9|13289.9|13304.4|13292.4|13301.9|13289.9|3
1653409650000|2022-05-24 16:27:30|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13301.9|13289.9|3
1653409660000|2022-05-24 16:27:40|13301.9|13289.9|13301.2|13289.2|13301.9|13289.9|13301.2|13289.2|8
1653409670000|2022-05-24 16:27:50|13299.8|13287.8|13299.8|13287.8|13301.5|13289.5|13299.8|13287.8|12
1653409680000|2022-05-24 16:28:00|13301|13289|13299.8|13287.8|13301|13289|13299.8|13287.8|0
1653409690000|2022-05-24 16:28:10|||||||||1
1653409700000|2022-05-24 16:28:20|13301|13289|13301|13289|13301|13289|13301|13289|1
1653409710000|2022-05-24 16:28:30|13301.5|13289.5|13301|13289|13301.5|13289.5|13299.8|13287.8|1
1653409730000|2022-05-24 16:28:50|13299.8|13287.8|13301|13289|13301|13289|13299.8|13287.8|4
1653409740000|2022-05-24 16:29:00|13299.8|13287.8|13301|13289|13301.5|13289.5|13299.8|13287.8|0
1653409750000|2022-05-24 16:29:10|13301.5|13289.5|13295.8|13283.8|13301.5|13289.5|13295.8|13283.8|12
1653409760000|2022-05-24 16:29:20|13296.5|13284.5|13295.8|13283.8|13297.1|13285.1|13295.8|13283.8|0
1653409770000|2022-05-24 16:29:30|13292.3|13280.3|13292.3|13280.3|13292.8|13280.8|13292.3|13280.3|3
1653409790000|2022-05-24 16:29:50|13290.3|13278.3|13289|13277|13290.3|13278.3|13289|13277|5
1653409800000|2022-05-24 16:30:00|13290.3|13278.3|13291|13279|13291|13279|13289|13277|3
1653409810000|2022-05-24 16:30:10|13291.5|13279.5|13291.5|13279.5|13291.5|13279.5|13291.5|13279.5|1
1653409820000|2022-05-24 16:30:20|13291|13279|13289.8|13277.8|13291|13279|13289.8|13277.8|1
1653409830000|2022-05-24 16:30:30|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|3
1653409840000|2022-05-24 16:30:40|13290.3|13278.3|13291|13279|13291|13279|13289|13277|0
1653409850000|2022-05-24 16:30:50|13290.3|13278.3|13288.5|13276.5|13290.3|13278.3|13288.5|13276.5|1
1653409860000|2022-05-24 16:31:00|13287.8|13275.8|13287.3|13275.3|13287.8|13275.8|13287.3|13275.3|0
1653409870000|2022-05-24 16:31:10|||||||||2
1653409880000|2022-05-24 16:31:20|13283.7|13271.7|13286.9|13274.9|13286.9|13274.9|13283.7|13271.7|5
1653409890000|2022-05-24 16:31:30|13286.3|13274.3|13287.1|13275.1|13288.1|13276.1|13286.3|13274.3|3
1653409900000|2022-05-24 16:31:40|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|0
1653409910000|2022-05-24 16:31:50|13287.1|13275.1|13283.7|13271.7|13287.1|13275.1|13283.7|13271.7|15
1653409920000|2022-05-24 16:32:00|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.2|13274.2|53
1653409930000|2022-05-24 16:32:10|13286.2|13274.2|13288|13276|13288|13276|13286.2|13274.2|2
1653409940000|2022-05-24 16:32:20|13288.7|13276.7|13289.4|13277.4|13289.4|13277.4|13288.7|13276.7|5
1653409950000|2022-05-24 16:32:30|||||||||1
1653409960000|2022-05-24 16:32:40|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|0
1653409970000|2022-05-24 16:32:50|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|2
1653409980000|2022-05-24 16:33:00|13288.8|13276.8|13287.8|13275.8|13288.8|13276.8|13286.3|13274.3|1
1653409990000|2022-05-24 16:33:10|13288.3|13276.3|13288.3|13276.3|13288.3|13276.3|13287.1|13275.1|0
1653410000000|2022-05-24 16:33:20|13287.6|13275.6|13286.9|13274.9|13287.6|13275.6|13286.9|13274.9|0
1653410010000|2022-05-24 16:33:30|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|1
1653410020000|2022-05-24 16:33:40|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|0
1653410030000|2022-05-24 16:33:50|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|12
1653410040000|2022-05-24 16:34:00|13290.8|13278.8|13287.6|13275.6|13290.8|13278.8|13287.6|13275.6|2
1653410050000|2022-05-24 16:34:10|||||||||1
1653410060000|2022-05-24 16:34:20|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|0
1653410070000|2022-05-24 16:34:30|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|1
1653410080000|2022-05-24 16:34:40|13288.3|13276.3|13289.4|13277.4|13289.6|13277.6|13288.3|13276.3|1
1653410090000|2022-05-24 16:34:50|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|1
1653410100000|2022-05-24 16:35:00|13286.9|13274.9|13287.6|13275.6|13287.6|13275.6|13286.9|13274.9|0
1653410110000|2022-05-24 16:35:10|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|5
1653410130000|2022-05-24 16:35:30|13285.5|13273.5|13284.9|13272.9|13285.5|13273.5|13284.9|13272.9|2
1653410140000|2022-05-24 16:35:40|13285.6|13273.6|13286.3|13274.3|13286.3|13274.3|13285.6|13273.6|0
1653410150000|2022-05-24 16:35:50|13285.1|13273.1|13286.3|13274.3|13286.9|13274.9|13285.1|13273.1|0
1653410160000|2022-05-24 16:36:00|13285.1|13273.1|13286.9|13274.9|13286.9|13274.9|13285.1|13273.1|4
1653410190000|2022-05-24 16:36:30|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|0
1653410200000|2022-05-24 16:36:40|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|1
1653410210000|2022-05-24 16:36:50|13288.1|13276.1|13286.9|13274.9|13288.1|13276.1|13286.9|13274.9|5
1653410220000|2022-05-24 16:37:00|13288.3|13276.3|13287.6|13275.6|13288.3|13276.3|13286.9|13274.9|0
1653410230000|2022-05-24 16:37:10|13285.8|13273.8|13285.1|13273.1|13285.8|13273.8|13285.1|13273.1|1
1653410240000|2022-05-24 16:37:20|13286.9|13274.9|13285.1|13273.1|13286.9|13274.9|13285.1|13273.1|0
1653410250000|2022-05-24 16:37:30|13285.6|13273.6|13285.1|13273.1|13286.3|13274.3|13285.1|13273.1|0
1653410260000|2022-05-24 16:37:40|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|0
1653410270000|2022-05-24 16:37:50|13284|13272|13284.6|13272.6|13285.3|13273.3|13284|13272|10
1653410280000|2022-05-24 16:38:00|13284|13272|13285.3|13273.3|13285.3|13273.3|13284|13272|0
1653410290000|2022-05-24 16:38:10|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|0
1653410310000|2022-05-24 16:38:30|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|0
1653410330000|2022-05-24 16:38:50|13286.9|13274.9|13287.6|13275.6|13287.6|13275.6|13286.9|13274.9|3
1653410340000|2022-05-24 16:39:00|13285.8|13273.8|13285.8|13273.8|13286.3|13274.3|13285.1|13273.1|2
1653410360000|2022-05-24 16:39:20|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|0
1653410370000|2022-05-24 16:39:30|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|0
1653410380000|2022-05-24 16:39:40|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|0
1653410400000|2022-05-24 16:40:00|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|13286.9|13274.9|2
1653410410000|2022-05-24 16:40:10|13286.2|13274.2|13285.5|13273.5|13286.9|13274.9|13285.5|13273.5|6
1653410420000|2022-05-24 16:40:20|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|9
1653410490000|2022-05-24 16:41:30|||||||||1
1653410500000|2022-05-24 16:41:40|13288.7|13276.7|13286.9|13274.9|13289.4|13277.4|13286.9|13274.9|2
1653410510000|2022-05-24 16:41:50|||||||||1
1653410520000|2022-05-24 16:42:00|13286.2|13274.2|13286.9|13274.9|13286.9|13274.9|13286.2|13274.2|1
1653410550000|2022-05-24 16:42:30|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|12
1653410560000|2022-05-24 16:42:40|13288.1|13276.1|13287.4|13275.4|13288.8|13276.8|13287.4|13275.4|0
1653410570000|2022-05-24 16:42:50|13286.9|13274.9|13289.4|13277.4|13289.4|13277.4|13286.9|13274.9|0
1653410580000|2022-05-24 16:43:00|13293|13281|13292.4|13280.4|13294.4|13282.4|13291.9|13279.9|8
1653410590000|2022-05-24 16:43:10|13293|13281|13294.4|13282.4|13294.4|13282.4|13292.4|13280.4|0
1653410600000|2022-05-24 16:43:20|13293|13281|13292.4|13280.4|13293.8|13281.8|13292.4|13280.4|0
1653410610000|2022-05-24 16:43:30|13293.1|13281.1|13291.9|13279.9|13293.1|13281.1|13291.9|13279.9|0
1653410620000|2022-05-24 16:43:40|13293.3|13281.3|13290.8|13278.8|13293.3|13281.3|13290.8|13278.8|1
1653410630000|2022-05-24 16:43:50|13291.3|13279.3|13291.9|13279.9|13292.1|13280.1|13291.3|13279.3|0
1653410640000|2022-05-24 16:44:00|13291.3|13279.3|13289.9|13277.9|13291.9|13279.9|13288.7|13276.7|19
1653410650000|2022-05-24 16:44:10|13290.6|13278.6|13291.9|13279.9|13291.9|13279.9|13290.6|13278.6|5
1653410660000|2022-05-24 16:44:20|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|0
1653410670000|2022-05-24 16:44:30|13292.6|13280.6|13291.9|13279.9|13292.6|13280.6|13291.9|13279.9|0
1653410680000|2022-05-24 16:44:40|13294|13282|13294|13282|13294|13282|13294|13282|1
1653410690000|2022-05-24 16:44:50|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|0
1653410700000|2022-05-24 16:45:00|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|1
1653410710000|2022-05-24 16:45:10|13292.6|13280.6|13293.3|13281.3|13293.3|13281.3|13292.6|13280.6|12
1653410720000|2022-05-24 16:45:20|13293.8|13281.8|13292.3|13280.3|13294.4|13282.4|13292.3|13280.3|25
1653410730000|2022-05-24 16:45:30|13293|13281|13292.3|13280.3|13294.9|13282.9|13291.2|13279.2|19
1653410750000|2022-05-24 16:45:50|13291.7|13279.7|13288.3|13276.3|13291.7|13279.7|13287.6|13275.6|4
1653410760000|2022-05-24 16:46:00|13287.6|13275.6|13290.3|13278.3|13290.8|13278.8|13287.6|13275.6|4
1653410790000|2022-05-24 16:46:30|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|2
1653410800000|2022-05-24 16:46:40|13290.3|13278.3|13289.8|13277.8|13290.3|13278.3|13289.8|13277.8|0
1653410830000|2022-05-24 16:47:10|13289|13277|13289|13277|13289|13277|13289|13277|1
1653410840000|2022-05-24 16:47:20|13288.3|13276.3|13289.6|13277.6|13289.6|13277.6|13288.3|13276.3|2
1653410860000|2022-05-24 16:47:40|13288.3|13276.3|13288.3|13276.3|13288.3|13276.3|13288.3|13276.3|0
1653410880000|2022-05-24 16:48:00|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|0
1653410890000|2022-05-24 16:48:10|13288.3|13276.3|13289|13277|13289|13277|13287.6|13275.6|2
1653410900000|2022-05-24 16:48:20|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|2
1653410910000|2022-05-24 16:48:30|13287.1|13275.1|13285.1|13273.1|13287.1|13275.1|13285.1|13273.1|14
1653410920000|2022-05-24 16:48:40|13285.8|13273.8|13288.5|13276.5|13288.5|13276.5|13285.8|13273.8|7
1653410930000|2022-05-24 16:48:50|||||||||5
1653410940000|2022-05-24 16:49:00|13288.7|13276.7|13289.4|13277.4|13291.2|13279.2|13288.7|13276.7|5
1653410960000|2022-05-24 16:49:20|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288|13276|0
1653410970000|2022-05-24 16:49:30|13288|13276|13288|13276|13288|13276|13288|13276|0
1653410980000|2022-05-24 16:49:40|13286.9|13274.9|13286.2|13274.2|13286.9|13274.9|13286.2|13274.2|4
1653410990000|2022-05-24 16:49:50|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|13285.5|13273.5|2
1653411000000|2022-05-24 16:50:00|13286.2|13274.2|13286.2|13274.2|13286.2|13274.2|13285.5|13273.5|0
1653411010000|2022-05-24 16:50:10|13285.5|13273.5|13283.7|13271.7|13285.5|13273.5|13283.7|13271.7|1
1653411020000|2022-05-24 16:50:20|13283.1|13271.1|13281.9|13269.9|13283.1|13271.1|13281.9|13269.9|1
1653411040000|2022-05-24 16:50:40|13282.4|13270.4|13281.2|13269.2|13282.4|13270.4|13281.2|13269.2|2
1653411050000|2022-05-24 16:50:50|||||||||3
1653411070000|2022-05-24 16:51:10|13279.4|13267.4|13279.4|13267.4|13279.4|13267.4|13278.7|13266.7|1
1653411080000|2022-05-24 16:51:20|13278.7|13266.7|13278.7|13266.7|13279.4|13267.4|13278.7|13266.7|3
1653411100000|2022-05-24 16:51:40|13279.4|13267.4|13279.4|13267.4|13279.4|13267.4|13279.4|13267.4|0
1653411110000|2022-05-24 16:51:50|13278.7|13266.7|13276.9|13264.9|13279.4|13267.4|13276.9|13264.9|4
1653411120000|2022-05-24 16:52:00|13276.3|13264.3|13279.4|13267.4|13279.4|13267.4|13276.3|13264.3|0
1653411130000|2022-05-24 16:52:10|13278.1|13266.1|13279.4|13267.4|13279.4|13267.4|13276.9|13264.9|0
1653411140000|2022-05-24 16:52:20|13278.8|13266.8|13279.4|13267.4|13279.6|13267.6|13278.8|13266.8|0
1653411150000|2022-05-24 16:52:30|13280.5|13268.5|13283.1|13271.1|13283.1|13271.1|13280.5|13268.5|1
1653411160000|2022-05-24 16:52:40|13283.7|13271.7|13284.4|13272.4|13284.4|13272.4|13283.7|13271.7|0
1653411170000|2022-05-24 16:52:50|13283.7|13271.7|13284.4|13272.4|13284.4|13272.4|13283.7|13271.7|0
1653411180000|2022-05-24 16:53:00|13283.7|13271.7|13284.4|13272.4|13284.4|13272.4|13283.7|13271.7|5
1653411190000|2022-05-24 16:53:10|13283.7|13271.7|13282.4|13270.4|13283.7|13271.7|13282.4|13270.4|5
1653411200000|2022-05-24 16:53:20|13281.9|13269.9|13280.6|13268.6|13281.9|13269.9|13280.5|13268.5|2
1653411210000|2022-05-24 16:53:30|13281.2|13269.2|13281.2|13269.2|13283.7|13271.7|13280.5|13268.5|0
1653411220000|2022-05-24 16:53:40|13280.5|13268.5|13279.4|13267.4|13281.2|13269.2|13279.4|13267.4|0
1653411230000|2022-05-24 16:53:50|13276.9|13264.9|13276.9|13264.9|13276.9|13264.9|13275.6|13263.6|8
1653411240000|2022-05-24 16:54:00|13275.5|13263.5|13275.5|13263.5|13276.2|13264.2|13275.5|13263.5|7
1653411250000|2022-05-24 16:54:10|13274.8|13262.8|13275.5|13263.5|13276.2|13264.2|13274.8|13262.8|3
1653411260000|2022-05-24 16:54:20|13274.8|13262.8|13277.3|13265.3|13278|13266|13274|13262|20
1653411270000|2022-05-24 16:54:30|13276.2|13264.2|13276.2|13264.2|13276.2|13264.2|13276.2|13264.2|0
1653411290000|2022-05-24 16:54:50|13278|13266|13278|13266|13278|13266|13278|13266|1
1653411300000|2022-05-24 16:55:00|13276.2|13264.2|13275.5|13263.5|13277.4|13265.4|13275.5|13263.5|5
1653411320000|2022-05-24 16:55:20|13273|13261|13273|13261|13273|13261|13272.3|13260.3|2
1653411330000|2022-05-24 16:55:30|||||||||11
1653411340000|2022-05-24 16:55:40|13272.3|13260.3|13272.4|13260.4|13273|13261|13271.2|13259.2|3
1653411350000|2022-05-24 16:55:50|13271.7|13259.7|13272.4|13260.4|13272.4|13260.4|13271.2|13259.2|0
1653411370000|2022-05-24 16:56:10|13273|13261|13272.4|13260.4|13273|13261|13272.4|13260.4|6
1653411390000|2022-05-24 16:56:30|13271.9|13259.9|13273|13261|13273|13261|13271.9|13259.9|6
1653411400000|2022-05-24 16:56:40|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|7
1653411420000|2022-05-24 16:57:00|13273|13261|13277.4|13265.4|13278.1|13266.1|13273|13261|20
1653411430000|2022-05-24 16:57:10|13276.9|13264.9|13277.4|13265.4|13277.4|13265.4|13276.9|13264.9|1
1653411440000|2022-05-24 16:57:20|13276.9|13264.9|13280.1|13268.1|13280.1|13268.1|13275.5|13263.5|9
1653411450000|2022-05-24 16:57:30|13280.6|13268.6|13280.6|13268.6|13281.2|13269.2|13280.6|13268.6|0
1653411460000|2022-05-24 16:57:40|||||||||5
1653411480000|2022-05-24 16:58:00|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|1
1653411490000|2022-05-24 16:58:10|13278|13266|13279.4|13267.4|13279.4|13267.4|13278|13266|2
1653411500000|2022-05-24 16:58:20|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|0
1653411510000|2022-05-24 16:58:30|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|13280.5|13268.5|3
1653411520000|2022-05-24 16:58:40|13280.6|13268.6|13279.4|13267.4|13280.6|13268.6|13279.4|13267.4|1
1653411530000|2022-05-24 16:58:50|13279.9|13267.9|13279.4|13267.4|13279.9|13267.9|13279.4|13267.4|0
1653411540000|2022-05-24 16:59:00|13278.8|13266.8|13276.9|13264.9|13278.8|13266.8|13276.9|13264.9|0
1653411620000|2022-05-24 17:00:20|13278|13266|13279.4|13267.4|13279.4|13267.4|13278|13266|0
1653411630000|2022-05-24 17:00:30|13278.8|13266.8|13278.8|13266.8|13278.8|13266.8|13276.9|13264.9|0
1653411640000|2022-05-24 17:00:40|13275.1|13263.1|13275.1|13263.1|13275.1|13263.1|13275.1|13263.1|2
1653411650000|2022-05-24 17:00:50|13276.9|13264.9|13278.1|13266.1|13278.1|13266.1|13276.3|13264.3|0
1653411660000|2022-05-24 17:01:00|13278.8|13266.8|13277.6|13265.6|13279.4|13267.4|13277.6|13265.6|0
1653411670000|2022-05-24 17:01:10|13278.3|13266.3|13278.8|13266.8|13282.1|13270.1|13278.3|13266.3|18
1653411680000|2022-05-24 17:01:20|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13276.5|13264.5|0
1653411700000|2022-05-24 17:01:40|13279|13267|13279.6|13267.6|13280.3|13268.3|13279|13267|5
1653411710000|2022-05-24 17:01:50|13280.3|13268.3|13280.8|13268.8|13280.8|13268.8|13280.3|13268.3|2
1653411720000|2022-05-24 17:02:00|13279.6|13267.6|13279.6|13267.6|13279.6|13267.6|13279.6|13267.6|0
1653411730000|2022-05-24 17:02:10|13278.3|13266.3|13278.3|13266.3|13279.6|13267.6|13278.3|13266.3|2
1653411740000|2022-05-24 17:02:20|13278.8|13266.8|13279.6|13267.6|13279.6|13267.6|13278.8|13266.8|0
1653411750000|2022-05-24 17:02:30|13280.3|13268.3|13280.8|13268.8|13280.8|13268.8|13280.3|13268.3|0
1653411770000|2022-05-24 17:02:50|13279|13267|13279|13267|13279|13267|13279|13267|0
1653411780000|2022-05-24 17:03:00|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|0
1653411800000|2022-05-24 17:03:20|13277.8|13265.8|13277.8|13265.8|13277.8|13265.8|13277.8|13265.8|0
1653411820000|2022-05-24 17:03:40|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|0
1653411880000|2022-05-24 17:04:40|13281|13269|13281.5|13269.5|13281.5|13269.5|13280.1|13268.1|12
1653411890000|2022-05-24 17:04:50|13279|13267|13279|13267|13279|13267|13279|13267|3
1653411910000|2022-05-24 17:05:10|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|1
1653411920000|2022-05-24 17:05:20|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|0
1653411940000|2022-05-24 17:05:40|13275.1|13263.1|13272.2|13260.2|13275.1|13263.1|13272.2|13260.2|16
1653411950000|2022-05-24 17:05:50|13269.7|13257.7|13269.7|13257.7|13271|13259|13268.5|13256.5|1
1653411960000|2022-05-24 17:06:00|13269.2|13257.2|13269.2|13257.2|13269.2|13257.2|13268.5|13256.5|3
1653411970000|2022-05-24 17:06:10|||||||||2
1653411980000|2022-05-24 17:06:20|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|2
1653411990000|2022-05-24 17:06:30|13267.9|13255.9|13271.2|13259.2|13271.2|13259.2|13266.9|13254.9|71
1653412000000|2022-05-24 17:06:40|13268.7|13256.7|13269.4|13257.4|13269.4|13257.4|13268.7|13256.7|3
1653412010000|2022-05-24 17:06:50|13271.9|13259.9|13265.4|13253.4|13271.9|13259.9|13265.4|13253.4|10
1653412020000|2022-05-24 17:07:00|13267.4|13255.4|13265.6|13253.6|13267.4|13255.4|13265.6|13253.6|3
1653412030000|2022-05-24 17:07:10|13266.2|13254.2|13264.4|13252.4|13266.2|13254.2|13264.4|13252.4|10
1653412040000|2022-05-24 17:07:20|13266.9|13254.9|13267.4|13255.4|13268.1|13256.1|13266.7|13254.7|0
1653412050000|2022-05-24 17:07:30|13266.7|13254.7|13269.4|13257.4|13269.4|13257.4|13266.7|13254.7|3
1653412060000|2022-05-24 17:07:40|13267.4|13255.4|13266.9|13254.9|13267.4|13255.4|13266.9|13254.9|0
1653412070000|2022-05-24 17:07:50|13266.3|13254.3|13267|13255|13267|13255|13265.1|13253.1|1
1653412100000|2022-05-24 17:08:20|13265.1|13253.1|13267.6|13255.6|13267.6|13255.6|13265.1|13253.1|1
1653412110000|2022-05-24 17:08:30|13266.9|13254.9|13266.3|13254.3|13266.9|13254.9|13266.3|13254.3|1
1653412120000|2022-05-24 17:08:40|13265.6|13253.6|13267|13255|13267.6|13255.6|13265.1|13253.1|0
1653412130000|2022-05-24 17:08:50|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|0
1653412140000|2022-05-24 17:09:00|13266.3|13254.3|13266.3|13254.3|13266.3|13254.3|13265.8|13253.8|0
1653412150000|2022-05-24 17:09:10|13267.6|13255.6|13267.6|13255.6|13268.3|13256.3|13267.6|13255.6|1
1653412160000|2022-05-24 17:09:20|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|0
1653412190000|2022-05-24 17:09:50|13267.9|13255.9|13267.2|13255.2|13267.9|13255.9|13267.2|13255.2|7
1653412220000|2022-05-24 17:10:20|13266.5|13254.5|13266.5|13254.5|13267.2|13255.2|13266.5|13254.5|1
1653412230000|2022-05-24 17:10:30|13267.8|13255.8|13266.5|13254.5|13267.8|13255.8|13266.5|13254.5|0
1653412240000|2022-05-24 17:10:40|13267.2|13255.2|13269|13257|13269|13257|13266.5|13254.5|5
1653412270000|2022-05-24 17:11:10|||||||||1
1653412290000|2022-05-24 17:11:30|13267.9|13255.9|13267.2|13255.2|13267.9|13255.9|13266.5|13254.5|4
1653412300000|2022-05-24 17:11:40|||||||||1
1653412310000|2022-05-24 17:11:50|13267.9|13255.9|13267.2|13255.2|13267.9|13255.9|13267.2|13255.2|2
1653412320000|2022-05-24 17:12:00|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|0
1653412330000|2022-05-24 17:12:10|13271.7|13259.7|13272.2|13260.2|13272.2|13260.2|13271.7|13259.7|0
1653412340000|2022-05-24 17:12:20|13274|13262|13274|13262|13274|13262|13274|13262|0
1653412350000|2022-05-24 17:12:30|13274.7|13262.7|13275.3|13263.3|13275.3|13263.3|13274.7|13262.7|0
1653412360000|2022-05-24 17:12:40|13274|13262|13272.8|13260.8|13274|13262|13272.2|13260.2|1
1653412380000|2022-05-24 17:13:00|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|0
1653412390000|2022-05-24 17:13:10|13274.7|13262.7|13274.7|13262.7|13275.4|13263.4|13273.3|13261.3|1
1653412400000|2022-05-24 17:13:20|13275.4|13263.4|13276|13264|13276|13264|13275.4|13263.4|0
1653412420000|2022-05-24 17:13:40|13277.2|13265.2|13277.2|13265.2|13277.2|13265.2|13277.2|13265.2|1
1653412430000|2022-05-24 17:13:50|13277.9|13265.9|13280.3|13268.3|13280.3|13268.3|13277.9|13265.9|2
1653412440000|2022-05-24 17:14:00|13279.7|13267.7|13279.7|13267.7|13281|13269|13279.7|13267.7|1
1653412450000|2022-05-24 17:14:10|13280.4|13268.4|13280.3|13268.3|13280.4|13268.4|13280.3|13268.3|0
1653412460000|2022-05-24 17:14:20|13279.6|13267.6|13282.2|13270.2|13282.2|13270.2|13279.6|13267.6|9
1653412470000|2022-05-24 17:14:30|||||||||1
1653412480000|2022-05-24 17:14:40|13282.8|13270.8|13282.2|13270.2|13284.2|13272.2|13282.2|13270.2|0
1653412490000|2022-05-24 17:14:50|13282.8|13270.8|13282.2|13270.2|13282.8|13270.8|13282.2|13270.2|0
1653412500000|2022-05-24 17:15:00|13282.8|13270.8|13283.5|13271.5|13283.5|13271.5|13282.8|13270.8|1
1653412510000|2022-05-24 17:15:10|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|0
1653412520000|2022-05-24 17:15:20|13281.5|13269.5|13281.7|13269.7|13281.7|13269.7|13279.7|13267.7|0
1653412530000|2022-05-24 17:15:30|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|13281.7|13269.7|2
1653412540000|2022-05-24 17:15:40|13281.5|13269.5|13275.3|13263.3|13281.5|13269.5|13275.3|13263.3|2
1653412580000|2022-05-24 17:16:20|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|0
1653412620000|2022-05-24 17:17:00|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|3
1653412630000|2022-05-24 17:17:10|13280.4|13268.4|13283.6|13271.6|13283.6|13271.6|13280.4|13268.4|25
1653412640000|2022-05-24 17:17:20|13284.7|13272.7|13287.9|13275.9|13287.9|13275.9|13284.7|13272.7|5
1653412650000|2022-05-24 17:17:30|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|13283.3|13271.3|4
1653412660000|2022-05-24 17:17:40|13283.5|13271.5|13285.8|13273.8|13285.8|13273.8|13283.5|13271.5|2
1653412670000|2022-05-24 17:17:50|13287.8|13275.8|13289|13277|13289|13277|13287.8|13275.8|0
1653412680000|2022-05-24 17:18:00|13287.2|13275.2|13284.7|13272.7|13287.2|13275.2|13284.7|13272.7|0
1653412690000|2022-05-24 17:18:10|13284.2|13272.2|13284|13272|13284.7|13272.7|13284|13272|0
1653412700000|2022-05-24 17:18:20|13284.7|13272.7|13285.4|13273.4|13285.4|13273.4|13284.7|13272.7|1
1653412710000|2022-05-24 17:18:30|||||||||1
1653412730000|2022-05-24 17:18:50|13286.5|13274.5|13287.2|13275.2|13287.2|13275.2|13286.5|13274.5|0
1653412740000|2022-05-24 17:19:00|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|0
1653412750000|2022-05-24 17:19:10|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|1
1653412760000|2022-05-24 17:19:20|13289|13277|13289.7|13277.7|13290.4|13278.4|13289|13277|6
1653412770000|2022-05-24 17:19:30|13288.5|13276.5|13289.7|13277.7|13289.7|13277.7|13288.5|13276.5|0
1653412780000|2022-05-24 17:19:40|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|0
1653412790000|2022-05-24 17:19:50|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|1
1653412800000|2022-05-24 17:20:00|13291.7|13279.7|13291.7|13279.7|13291.7|13279.7|13291.7|13279.7|2
1653412810000|2022-05-24 17:20:10|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13289.7|13277.7|0
1653412820000|2022-05-24 17:20:20|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|5
1653412840000|2022-05-24 17:20:40|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|1
1653412850000|2022-05-24 17:20:50|13287.2|13275.2|13287.8|13275.8|13287.8|13275.8|13287.2|13275.2|2
1653412860000|2022-05-24 17:21:00|13289|13277|13289|13277|13289.7|13277.7|13288.3|13276.3|0
1653412870000|2022-05-24 17:21:10|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13288.3|13276.3|0
1653412880000|2022-05-24 17:21:20|13289|13277|13289.7|13277.7|13289.7|13277.7|13289|13277|0
1653412900000|2022-05-24 17:21:40|13289|13277|13287.9|13275.9|13289.7|13277.7|13285.8|13273.8|13
1653412920000|2022-05-24 17:22:00|||||||||5
1653412950000|2022-05-24 17:22:30|||||||||2
1653412970000|2022-05-24 17:22:50|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|4
1653412980000|2022-05-24 17:23:00|13286|13274|13286|13274|13286|13274|13286|13274|0
1653412990000|2022-05-24 17:23:10|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|0
1653413000000|2022-05-24 17:23:20|13282.9|13270.9|13284.2|13272.2|13284.2|13272.2|13282.9|13270.9|7
1653413010000|2022-05-24 17:23:30|13284.7|13272.7|13283.5|13271.5|13284.7|13272.7|13282.8|13270.8|0
1653413020000|2022-05-24 17:23:40|13282.8|13270.8|13284.7|13272.7|13284.7|13272.7|13282.8|13270.8|0
1653413030000|2022-05-24 17:23:50|||||||||1
1653413080000|2022-05-24 17:24:40|13284|13272|13284|13272|13284.7|13272.7|13284|13272|0
1653413090000|2022-05-24 17:24:50|13283.3|13271.3|13283.3|13271.3|13283.3|13271.3|13283.3|13271.3|0
1653413140000|2022-05-24 17:25:40|13282.1|13270.1|13281.5|13269.5|13282.8|13270.8|13280.1|13268.1|4
1653413160000|2022-05-24 17:26:00|13283.3|13271.3|13283.3|13271.3|13283.8|13271.8|13283.3|13271.3|1
1653413170000|2022-05-24 17:26:10|13282.6|13270.6|13284.6|13272.6|13284.6|13272.6|13282.1|13270.1|2
1653413180000|2022-05-24 17:26:20|||||||||1
1653413190000|2022-05-24 17:26:30|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|13284.6|13272.6|2
1653413200000|2022-05-24 17:26:40|13284.6|13272.6|13284.6|13272.6|13284.6|13272.6|13284.6|13272.6|0
1653413220000|2022-05-24 17:27:00|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|13284|13272|0
1653413230000|2022-05-24 17:27:10|13284.6|13272.6|13285.3|13273.3|13285.3|13273.3|13284|13272|0
1653413250000|2022-05-24 17:27:30|13284|13272|13285.3|13273.3|13285.3|13273.3|13284|13272|0
1653413260000|2022-05-24 17:27:40|13284.6|13272.6|13285.3|13273.3|13285.3|13273.3|13284.6|13272.6|0
1653413270000|2022-05-24 17:27:50|13285.8|13273.8|13286.5|13274.5|13286.5|13274.5|13285.8|13273.8|2
1653413280000|2022-05-24 17:28:00|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|1
1653413290000|2022-05-24 17:28:10|13289.7|13277.7|13288.5|13276.5|13289.7|13277.7|13288.5|13276.5|9
1653413300000|2022-05-24 17:28:20|13287.9|13275.9|13287.9|13275.9|13288.5|13276.5|13287.9|13275.9|2
1653413320000|2022-05-24 17:28:40|13287.4|13275.4|13286.7|13274.7|13287.4|13275.4|13286|13274|4
1653413330000|2022-05-24 17:28:50|13288.1|13276.1|13289.9|13277.9|13289.9|13277.9|13288.1|13276.1|11
1653413340000|2022-05-24 17:29:00|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|5
1653413350000|2022-05-24 17:29:10|13288.6|13276.6|13289.9|13277.9|13289.9|13277.9|13288.6|13276.6|0
1653413360000|2022-05-24 17:29:20|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|0
1653413370000|2022-05-24 17:29:30|13289.9|13277.9|13289.9|13277.9|13290.4|13278.4|13289.9|13277.9|0
1653413380000|2022-05-24 17:29:40|13289.4|13277.4|13288.6|13276.6|13289.4|13277.4|13288.6|13276.6|0
1653413390000|2022-05-24 17:29:50|13289.4|13277.4|13288.6|13276.6|13289.4|13277.4|13288.6|13276.6|0
1653413400000|2022-05-24 17:30:00|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|10
1653413420000|2022-05-24 17:30:20|13288.6|13276.6|13284.7|13272.7|13288.6|13276.6|13284.7|13272.7|12
1653413430000|2022-05-24 17:30:30|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|0
1653413440000|2022-05-24 17:30:40|13283.5|13271.5|13284.7|13272.7|13284.7|13272.7|13283.5|13271.5|0
1653413450000|2022-05-24 17:30:50|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|2
1653413460000|2022-05-24 17:31:00|13284.7|13272.7|13284.7|13272.7|13285.4|13273.4|13284.2|13272.2|1
1653413470000|2022-05-24 17:31:10|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|4
1653413480000|2022-05-24 17:31:20|13281.5|13269.5|13281.5|13269.5|13281.5|13269.5|13281.5|13269.5|6
1653413490000|2022-05-24 17:31:30|13284|13272|13284|13272|13284|13272|13284|13272|5
1653413500000|2022-05-24 17:31:40|13286|13274|13285.4|13273.4|13286|13274|13285.4|13273.4|2
1653413520000|2022-05-24 17:32:00|13284.2|13272.2|13282.2|13270.2|13284.2|13272.2|13282.2|13270.2|1
1653413540000|2022-05-24 17:32:20|13281.5|13269.5|13282.9|13270.9|13282.9|13270.9|13281.5|13269.5|3
1653413550000|2022-05-24 17:32:30|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|1
1653413560000|2022-05-24 17:32:40|13282.9|13270.9|13282.9|13270.9|13282.9|13270.9|13282.2|13270.2|2
1653413570000|2022-05-24 17:32:50|13282.2|13270.2|13281.5|13269.5|13282.2|13270.2|13281.5|13269.5|0
1653413580000|2022-05-24 17:33:00|13280.8|13268.8|13281.5|13269.5|13281.5|13269.5|13280.8|13268.8|3
1653413620000|2022-05-24 17:33:40|13282.6|13270.6|13284|13272|13284|13272|13282.6|13270.6|0
1653413640000|2022-05-24 17:34:00|13283.5|13271.5|13280.8|13268.8|13283.5|13271.5|13280.8|13268.8|2
1653413650000|2022-05-24 17:34:10|13282.4|13270.4|13285.3|13273.3|13285.3|13273.3|13282.4|13270.4|5
1653413660000|2022-05-24 17:34:20|13285.8|13273.8|13284.7|13272.7|13286.5|13274.5|13284.7|13272.7|0
1653413670000|2022-05-24 17:34:30|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|0
1653413680000|2022-05-24 17:34:40|13284.7|13272.7|13284|13272|13284.7|13272.7|13284|13272|0
1653413690000|2022-05-24 17:34:50|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|0
1653413700000|2022-05-24 17:35:00|13284|13272|13284|13272|13284|13272|13284|13272|0
1653413720000|2022-05-24 17:35:20|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|13284|13272|0
1653413730000|2022-05-24 17:35:30|13283.5|13271.5|13283.5|13271.5|13283.5|13271.5|13282.9|13270.9|0
1653413740000|2022-05-24 17:35:40|||||||||1
1653413750000|2022-05-24 17:35:50|13284.2|13272.2|13282.9|13270.9|13284.2|13272.2|13282.9|13270.9|0
1653413760000|2022-05-24 17:36:00|13283.5|13271.5|13285.4|13273.4|13285.4|13273.4|13283.5|13271.5|2
1653413770000|2022-05-24 17:36:10|13286|13274|13287.9|13275.9|13287.9|13275.9|13286|13274|2
1653413780000|2022-05-24 17:36:20|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|4
1653413790000|2022-05-24 17:36:30|13286.7|13274.7|13286|13274|13286.7|13274.7|13286|13274|3
1653413800000|2022-05-24 17:36:40|13285.4|13273.4|13286.5|13274.5|13286.5|13274.5|13284.7|13272.7|1
1653413810000|2022-05-24 17:36:50|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|0
1653413820000|2022-05-24 17:37:00|13284.7|13272.7|13284.2|13272.2|13285.3|13273.3|13283.5|13271.5|0
1653413830000|2022-05-24 17:37:10|13283.5|13271.5|13284|13272|13284|13272|13282.9|13270.9|3
1653413840000|2022-05-24 17:37:20|13284.7|13272.7|13284|13272|13284.7|13272.7|13284|13272|1
1653413850000|2022-05-24 17:37:30|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|2
1653413870000|2022-05-24 17:37:50|||||||||1
1653413880000|2022-05-24 17:38:00|13284|13272|13284.7|13272.7|13284.7|13272.7|13284|13272|0
1653413910000|2022-05-24 17:38:30|13284|13272|13282.6|13270.6|13284|13272|13282.6|13270.6|0
1653413920000|2022-05-24 17:38:40|13284|13272|13283.3|13271.3|13284|13272|13283.3|13271.3|1
1653413950000|2022-05-24 17:39:10|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|0
1653413980000|2022-05-24 17:39:40|13281.5|13269.5|13280.8|13268.8|13281.5|13269.5|13280.8|13268.8|1
1653413990000|2022-05-24 17:39:50|13282.6|13270.6|13284|13272|13284|13272|13282.6|13270.6|2
1653414000000|2022-05-24 17:40:00|13284.7|13272.7|13286.5|13274.5|13286.5|13274.5|13284.7|13272.7|5
1653414010000|2022-05-24 17:40:10|13285.8|13273.8|13284.4|13272.4|13285.8|13273.8|13283.6|13271.6|10
1653414020000|2022-05-24 17:40:20|13283.6|13271.6|13284.4|13272.4|13284.4|13272.4|13283.6|13271.6|0
1653414050000|2022-05-24 17:40:50|13285.4|13273.4|13284.9|13272.9|13285.4|13273.4|13284.9|13272.9|1
1653414070000|2022-05-24 17:41:10|13284.4|13272.4|13285.4|13273.4|13285.4|13273.4|13283.6|13271.6|1
1653414080000|2022-05-24 17:41:20|13286.9|13274.9|13288.1|13276.1|13288.1|13276.1|13286.9|13274.9|4
1653414090000|2022-05-24 17:41:30|13286.9|13274.9|13287.6|13275.6|13287.6|13275.6|13286.9|13274.9|1
1653414100000|2022-05-24 17:41:40|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|0
1653414110000|2022-05-24 17:41:50|13285.4|13273.4|13286.9|13274.9|13286.9|13274.9|13285.4|13273.4|3
1653414120000|2022-05-24 17:42:00|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|0
1653414130000|2022-05-24 17:42:10|13285.6|13273.6|13285.1|13273.1|13285.6|13273.6|13285.1|13273.1|0
1653414140000|2022-05-24 17:42:20|13283.3|13271.3|13281.3|13269.3|13283.3|13271.3|13279.4|13267.4|6
1653414150000|2022-05-24 17:42:30|13280.8|13268.8|13282.6|13270.6|13282.6|13270.6|13280.8|13268.8|0
1653414210000|2022-05-24 17:43:30|13281.3|13269.3|13281.1|13269.1|13281.3|13269.3|13279.4|13267.4|17
1653414220000|2022-05-24 17:43:40|||||||||5
1653414230000|2022-05-24 17:43:50|13279.4|13267.4|13275.8|13263.8|13279.4|13267.4|13275.8|13263.8|4
1653414240000|2022-05-24 17:44:00|13276.3|13264.3|13278.1|13266.1|13278.1|13266.1|13276.3|13264.3|5
1653414250000|2022-05-24 17:44:10|13277.4|13265.4|13278.1|13266.1|13278.1|13266.1|13276.9|13264.9|0
1653414260000|2022-05-24 17:44:20|13277.4|13265.4|13276.9|13264.9|13277.4|13265.4|13276.9|13264.9|0
1653414280000|2022-05-24 17:44:40|||||||||2
1653414290000|2022-05-24 17:44:50|||||||||5
1653414300000|2022-05-24 17:45:00|13276.1|13264.1|13276.1|13264.1|13276.7|13264.7|13276.1|13264.1|16
1653414310000|2022-05-24 17:45:10|13276.7|13264.7|13276.1|13264.1|13276.7|13264.7|13276.1|13264.1|0
1653414320000|2022-05-24 17:45:20|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|13276.1|13264.1|0
1653414330000|2022-05-24 17:45:30|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|0
1653414340000|2022-05-24 17:45:40|13272.9|13260.9|13272.4|13260.4|13272.9|13260.9|13271.7|13259.7|5
1653414350000|2022-05-24 17:45:50|13273.6|13261.6|13273.6|13261.6|13273.6|13261.6|13273.6|13261.6|0
1653414370000|2022-05-24 17:46:10|13276.1|13264.1|13273.6|13261.6|13276.1|13264.1|13273.6|13261.6|0
1653414380000|2022-05-24 17:46:20|13276.1|13264.1|13273.6|13261.6|13276.1|13264.1|13273.6|13261.6|0
1653414390000|2022-05-24 17:46:30|13271.1|13259.1|13271.1|13259.1|13271.1|13259.1|13271.1|13259.1|0
1653414420000|2022-05-24 17:47:00|13271.9|13259.9|13271.1|13259.1|13271.9|13259.9|13271.1|13259.1|0
1653414440000|2022-05-24 17:47:20|13270.4|13258.4|13271.1|13259.1|13271.1|13259.1|13270.4|13258.4|3
1653414450000|2022-05-24 17:47:30|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|1
1653414460000|2022-05-24 17:47:40|13272.9|13260.9|13273.1|13261.1|13273.1|13261.1|13272.4|13260.4|0
1653414470000|2022-05-24 17:47:50|13272.6|13260.6|13271.9|13259.9|13272.6|13260.6|13271.9|13259.9|0
1653414480000|2022-05-24 17:48:00|||||||||1
1653414490000|2022-05-24 17:48:10|13271.1|13259.1|13271.1|13259.1|13271.1|13259.1|13270.6|13258.6|1
1653414500000|2022-05-24 17:48:20|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|0
1653414510000|2022-05-24 17:48:30|13272.4|13260.4|13272.9|13260.9|13273.6|13261.6|13272.4|13260.4|1
1653414520000|2022-05-24 17:48:40|13274|13262|13274.4|13262.4|13275.4|13263.4|13274|13262|2
1653414530000|2022-05-24 17:48:50|13274.9|13262.9|13273.6|13261.6|13274.9|13262.9|13273.6|13261.6|0
1653414550000|2022-05-24 17:49:10|13274.4|13262.4|13271.1|13259.1|13274.4|13262.4|13271.1|13259.1|1
1653414560000|2022-05-24 17:49:20|13271.9|13259.9|13273.1|13261.1|13273.1|13261.1|13271.9|13259.9|0
1653414570000|2022-05-24 17:49:30|13268.6|13256.6|13275.1|13263.1|13275.1|13263.1|13268.6|13256.6|4
1653414580000|2022-05-24 17:49:40|13276.1|13264.1|13275.6|13263.6|13276.1|13264.1|13275.6|13263.6|0
1653414590000|2022-05-24 17:49:50|13274.9|13262.9|13273.6|13261.6|13274.9|13262.9|13273.6|13261.6|0
1653414600000|2022-05-24 17:50:00|13274.4|13262.4|13271.7|13259.7|13274.4|13262.4|13271.7|13259.7|10
1653414610000|2022-05-24 17:50:10|13272.2|13260.2|13271.1|13259.1|13273.5|13261.5|13270.4|13258.4|0
1653414620000|2022-05-24 17:50:20|13270.4|13258.4|13271.7|13259.7|13271.7|13259.7|13270.4|13258.4|0
1653414630000|2022-05-24 17:50:30|13270.4|13258.4|13269|13257|13272.2|13260.2|13269|13257|25
1653414640000|2022-05-24 17:50:40|13271.5|13259.5|13270.3|13258.3|13271.5|13259.5|13270.3|13258.3|4
1653414650000|2022-05-24 17:50:50|13269|13257|13269|13257|13269|13257|13269|13257|0
1653414670000|2022-05-24 17:51:10|13270.3|13258.3|13270.3|13258.3|13270.3|13258.3|13270.3|13258.3|0
1653414680000|2022-05-24 17:51:20|13269|13257|13269|13257|13271.7|13259.7|13269|13257|12
1653414700000|2022-05-24 17:51:40|13271|13259|13270.3|13258.3|13271|13259|13270.3|13258.3|3
1653414710000|2022-05-24 17:51:50|13269.6|13257.6|13269|13257|13269.6|13257.6|13269|13257|0
1653414730000|2022-05-24 17:52:10|13270.1|13258.1|13269|13257|13270.3|13258.3|13269|13257|1
1653414760000|2022-05-24 17:52:40|||||||||2
1653414770000|2022-05-24 17:52:50|13267.6|13255.6|13266.5|13254.5|13268.5|13256.5|13266.5|13254.5|6
1653414780000|2022-05-24 17:53:00|13267.9|13255.9|13267.2|13255.2|13268.5|13256.5|13266.5|13254.5|9
1653414790000|2022-05-24 17:53:10|13267.8|13255.8|13267.1|13255.1|13268.5|13256.5|13266.5|13254.5|3
1653414800000|2022-05-24 17:53:20|13267.6|13255.6|13267.1|13255.1|13267.6|13255.6|13267.1|13255.1|15
1653414810000|2022-05-24 17:53:30|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|0
1653414820000|2022-05-24 17:53:40|13267.6|13255.6|13270.1|13258.1|13270.1|13258.1|13267.1|13255.1|7
1653414830000|2022-05-24 17:53:50|13268.8|13256.8|13270.8|13258.8|13270.8|13258.8|13268.8|13256.8|12
1653414840000|2022-05-24 17:54:00|13270.3|13258.3|13270.1|13258.1|13270.3|13258.3|13269.6|13257.6|7
1653414860000|2022-05-24 17:54:20|13270.6|13258.6|13274.2|13262.2|13274.9|13262.9|13270.6|13258.6|6
1653414870000|2022-05-24 17:54:30|13273.7|13261.7|13270.6|13258.6|13273.7|13261.7|13270.6|13258.6|3
1653414880000|2022-05-24 17:54:40|13269.9|13257.9|13270.6|13258.6|13271.3|13259.3|13269.9|13257.9|0
1653414890000|2022-05-24 17:54:50|13271.3|13259.3|13269.4|13257.4|13271.3|13259.3|13269.4|13257.4|0
1653414900000|2022-05-24 17:55:00|13269.9|13257.9|13270.6|13258.6|13270.6|13258.6|13269.4|13257.4|0
1653414910000|2022-05-24 17:55:10|13271.2|13259.2|13270.6|13258.6|13271.2|13259.2|13270.1|13258.1|0
1653414920000|2022-05-24 17:55:20|13269.9|13257.9|13268.3|13256.3|13269.9|13257.9|13266.9|13254.9|3
1653414930000|2022-05-24 17:55:30|13268.8|13256.8|13268.8|13256.8|13268.8|13256.8|13268.8|13256.8|1
1653414940000|2022-05-24 17:55:40|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|0
1653414960000|2022-05-24 17:56:00|13269.4|13257.4|13270.6|13258.6|13270.6|13258.6|13269.4|13257.4|2
1653414970000|2022-05-24 17:56:10|13270.1|13258.1|13273.1|13261.1|13273.1|13261.1|13270.1|13258.1|5
1653414980000|2022-05-24 17:56:20|13271.9|13259.9|13273.8|13261.8|13273.8|13261.8|13271.9|13259.9|1
1653414990000|2022-05-24 17:56:30|13273.3|13261.3|13272.6|13260.6|13273.3|13261.3|13272.6|13260.6|1
1653415000000|2022-05-24 17:56:40|||||||||1
1653415010000|2022-05-24 17:56:50|13273.1|13261.1|13273.8|13261.8|13273.8|13261.8|13272.6|13260.6|6
1653415020000|2022-05-24 17:57:00|13273.3|13261.3|13272.6|13260.6|13273.8|13261.8|13272.6|13260.6|0
1653415030000|2022-05-24 17:57:10|13273.7|13261.7|13273.7|13261.7|13275.1|13263.1|13273.7|13261.7|3
1653415040000|2022-05-24 17:57:20|||||||||1
1653415070000|2022-05-24 17:57:50|13272.6|13260.6|13273.1|13261.1|13273.1|13261.1|13272.6|13260.6|10
1653415080000|2022-05-24 17:58:00|13272.6|13260.6|13273.1|13261.1|13273.1|13261.1|13272.6|13260.6|0
1653415090000|2022-05-24 17:58:10|13272.6|13260.6|13273.7|13261.7|13273.7|13261.7|13272.6|13260.6|11
1653415100000|2022-05-24 17:58:20|13271.2|13259.2|13273.1|13261.1|13273.1|13261.1|13271.2|13259.2|7
1653415110000|2022-05-24 17:58:30|13272.4|13260.4|13274.9|13262.9|13276.9|13264.9|13271.9|13259.9|4
1653415120000|2022-05-24 17:58:40|13274.4|13262.4|13272.6|13260.6|13274.4|13262.4|13271.9|13259.9|0
1653415130000|2022-05-24 17:58:50|13271.9|13259.9|13272.4|13260.4|13273.8|13261.8|13271.9|13259.9|1
1653415140000|2022-05-24 17:59:00|13273.1|13261.1|13271.2|13259.2|13273.1|13261.1|13269.9|13257.9|11
1653415150000|2022-05-24 17:59:10|13274.9|13262.9|13274.8|13262.8|13276.2|13264.2|13274.8|13262.8|13
1653415160000|2022-05-24 17:59:20|13272.3|13260.3|13276|13264|13278|13266|13272.3|13260.3|24
1653415170000|2022-05-24 17:59:30|13275.5|13263.5|13274.4|13262.4|13278.3|13266.3|13272.3|13260.3|67
1653415180000|2022-05-24 17:59:40|13273.2|13261.2|13288.3|13276.3|13288.3|13276.3|13271.9|13259.9|84
1653415190000|2022-05-24 17:59:50|13286.9|13274.9|13283.3|13271.3|13287.3|13275.3|13283.3|13271.3|33
1653415200000|2022-05-24 18:00:00|13281.9|13269.9|13282.4|13270.4|13285.8|13273.8|13280.3|13268.3|23
1653415210000|2022-05-24 18:00:10|13283|13271|13281.2|13269.2|13283|13271|13281.2|13269.2|2
1653415220000|2022-05-24 18:00:20|13280.6|13268.6|13281.9|13269.9|13281.9|13269.9|13280.6|13268.6|15
1653415230000|2022-05-24 18:00:30|13281.2|13269.2|13287.4|13275.4|13287.4|13275.4|13281.2|13269.2|8
1653415240000|2022-05-24 18:00:40|13286.9|13274.9|13283|13271|13286.9|13274.9|13282.4|13270.4|8
1653415250000|2022-05-24 18:00:50|13282.3|13270.3|13281.2|13269.2|13282.3|13270.3|13281.2|13269.2|3
1653415260000|2022-05-24 18:01:00|13285.1|13273.1|13285.1|13273.1|13285.1|13273.1|13283.8|13271.8|8
1653415270000|2022-05-24 18:01:10|13284|13272|13281.9|13269.9|13286.5|13274.5|13281.9|13269.9|12
1653415280000|2022-05-24 18:01:20|13286.5|13274.5|13290.3|13278.3|13290.3|13278.3|13285.8|13273.8|13
1653415290000|2022-05-24 18:01:30|13290.8|13278.8|13290.8|13278.8|13290.8|13278.8|13289.6|13277.6|5
1653415300000|2022-05-24 18:01:40|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|0
1653415310000|2022-05-24 18:01:50|13289|13277|13287.1|13275.1|13289|13277|13287.1|13275.1|1
1653415320000|2022-05-24 18:02:00|13287.8|13275.8|13288.6|13276.6|13290.3|13278.3|13286|13274|11
1653415330000|2022-05-24 18:02:10|13287.9|13275.9|13285.8|13273.8|13287.9|13275.9|13285.8|13273.8|8
1653415340000|2022-05-24 18:02:20|13287.1|13275.1|13289.7|13277.7|13291.1|13279.1|13287.1|13275.1|44
1653415350000|2022-05-24 18:02:30|13289.2|13277.2|13289.7|13277.7|13289.7|13277.7|13289.2|13277.2|0
1653415360000|2022-05-24 18:02:40|13289.2|13277.2|13289|13277|13289.2|13277.2|13288.5|13276.5|2
1653415370000|2022-05-24 18:02:50|13291.9|13279.9|13292.2|13280.2|13293.6|13281.6|13291|13279|13
1653415380000|2022-05-24 18:03:00|13291.7|13279.7|13293.5|13281.5|13293.5|13281.5|13291.7|13279.7|15
1653415390000|2022-05-24 18:03:10|13294|13282|13291.5|13279.5|13294|13282|13291.5|13279.5|4
1653415400000|2022-05-24 18:03:20|||||||||1
1653415410000|2022-05-24 18:03:30|13293.5|13281.5|13293.5|13281.5|13294|13282|13293.5|13281.5|5
1653415420000|2022-05-24 18:03:40|13294.2|13282.2|13294.2|13282.2|13294.7|13282.7|13293.5|13281.5|2
1653415430000|2022-05-24 18:03:50|13294.7|13282.7|13295.4|13283.4|13295.4|13283.4|13292.9|13280.9|13
1653415440000|2022-05-24 18:04:00|13296|13284|13295.8|13283.8|13297.2|13285.2|13295.8|13283.8|0
1653415450000|2022-05-24 18:04:10|13296.5|13284.5|13298.5|13286.5|13298.5|13286.5|13296.5|13284.5|6
1653415460000|2022-05-24 18:04:20|13297.9|13285.9|13298.6|13286.6|13298.6|13286.6|13297.9|13285.9|3
1653415470000|2022-05-24 18:04:30|13298.1|13286.1|13296.7|13284.7|13298.1|13286.1|13296.7|13284.7|25
1653415480000|2022-05-24 18:04:40|13297.2|13285.2|13298.6|13286.6|13298.9|13286.6|13297.2|13278.9|2
1653415490000|2022-05-24 18:04:50|13296.3|13284.3|13299|13287|13300.4|13288.4|13294.9|13282.9|28
1653415500000|2022-05-24 18:05:00|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|0
1653485400000|2022-05-25 13:30:00|13320.5|13308.5|13291|13279|13320.5|13308.5|13286.8|13274.8|49
1653485410000|2022-05-25 13:30:10|13291.7|13279.7|13298.5|13286.5|13298.5|13286.5|13288.1|13276.1|41
1653485420000|2022-05-25 13:30:20|13299.9|13287.9|13302.1|13290.1|13305.3|13293.3|13299.9|13287.9|4
1653485430000|2022-05-25 13:30:30|13301.4|13289.4|13303.5|13291.5|13304.1|13292.1|13301.4|13289.4|1
1653485440000|2022-05-25 13:30:40|13302.9|13290.9|13302.9|13290.9|13303.6|13291.6|13302.9|13290.9|4
1653485450000|2022-05-25 13:30:50|13304.1|13292.1|13307.8|13295.8|13311.1|13295.8|13303.5|13291.1|5
1653485460000|2022-05-25 13:31:00|13306.4|13294.4|13312|13300|13312.7|13300.7|13306.4|13294.4|5
1653485470000|2022-05-25 13:31:10|13312.7|13300.7|13314.3|13302.3|13315|13303|13312.7|13300.7|5
1653485480000|2022-05-25 13:31:20|13311.3|13299.3|13313.8|13301.8|13315.7|13303.7|13311.3|13299.3|31
1653485490000|2022-05-25 13:31:30|13314.5|13302.5|13315.7|13303.7|13316.3|13304.3|13314.5|13302.5|0
1653485500000|2022-05-25 13:31:40|13316.8|13304.8|13318.7|13306.7|13318.7|13306.7|13316.8|13304.8|8
1653485510000|2022-05-25 13:31:50|13320.9|13308.9|13337.4|13325.4|13337.4|13325.4|13320.9|13308.9|43
1653485520000|2022-05-25 13:32:00|13338.8|13326.8|13348.7|13336.7|13353.5|13341.5|13338.8|13326.8|17
1653485530000|2022-05-25 13:32:10|13348|13336|13356.6|13344.6|13356.6|13344.6|13348|13336|9
1653485540000|2022-05-25 13:32:20|13357.3|13345.3|13348|13336|13357.8|13345.8|13348|13336|8
1653485550000|2022-05-25 13:32:30|13349.2|13337.2|13348|13336|13350.6|13338.6|13348|13336|9
1653485560000|2022-05-25 13:32:40|13346.2|13334.2|13345.9|13333.9|13348|13336|13344.8|13332.8|17
1653485570000|2022-05-25 13:32:50|13346|13334|13347.3|13335.3|13350.9|13338.9|13346|13334|4
1653485580000|2022-05-25 13:33:00|13346.7|13334.7|13346.6|13334.6|13349.1|13337.1|13346|13334|1
1653485590000|2022-05-25 13:33:10|13346|13334|13343.5|13331.5|13346.6|13334.6|13343|13331|8
1653485600000|2022-05-25 13:33:20|13341.6|13329.6|13339.3|13327.3|13341.6|13329.6|13338.1|13326.1|2
1653485610000|2022-05-25 13:33:30|13338|13326|13340.5|13328.5|13341|13329|13338|13326|9
1653485620000|2022-05-25 13:33:40|13341|13329|13348.2|13336.2|13350|13338|13340.5|13328.5|9
1653485630000|2022-05-25 13:33:50|13347.7|13335.7|13349.8|13337.8|13352.1|13340.1|13347.1|13335.1|13
1653485640000|2022-05-25 13:34:00|13350.4|13338.4|13355|13343|13357.5|13345.5|13350.4|13338.4|49
1653485650000|2022-05-25 13:34:10|13356.3|13344.3|13355|13343|13356.3|13344.3|13355|13343|5
1653485660000|2022-05-25 13:34:20|13355.6|13343.6|13343.9|13331.9|13355.6|13343.6|13342.5|13330.5|12
1653485670000|2022-05-25 13:34:30|13345.2|13333.2|13343.2|13331.2|13348.1|13336.1|13342.7|13330.7|5
1653485680000|2022-05-25 13:34:40|13343.9|13331.9|13345.2|13333.2|13347|13335|13343.9|13331.9|0
1653485690000|2022-05-25 13:34:50|13345.7|13333.7|13343.9|13331.9|13345.7|13333.7|13343.9|13331.9|2
1653485700000|2022-05-25 13:35:00|13344.6|13332.6|13346.4|13334.4|13346.4|13334.4|13343.9|13331.9|3
1653485710000|2022-05-25 13:35:10|13339.3|13327.3|13333.1|13321.1|13340|13328|13331.8|13319.8|39
1653485720000|2022-05-25 13:35:20|13332.4|13320.4|13331.6|13319.6|13335.4|13323.4|13331.6|13319.6|17
1653485730000|2022-05-25 13:35:30|13332.1|13320.1|13338.6|13326.6|13341|13329|13331.6|13319.6|6
1653485740000|2022-05-25 13:35:40|13339.9|13327.9|13334.9|13322.9|13339.9|13327.9|13334.9|13322.9|5
1653485750000|2022-05-25 13:35:50|13336.1|13324.1|13337.9|13325.9|13337.9|13325.9|13334.9|13322.9|5
1653485760000|2022-05-25 13:36:00|13337.4|13325.4|13337.4|13325.4|13338.6|13326.6|13334.2|13322.2|5
1653485770000|2022-05-25 13:36:10|13340|13328|13338.1|13326.1|13341.8|13329.8|13338.1|13326.1|16
1653485780000|2022-05-25 13:36:20|13339.5|13327.5|13342|13330|13342|13330|13339.5|13327.5|1
1653485790000|2022-05-25 13:36:30|13341.3|13329.3|13337|13325|13343.8|13331.8|13337|13325|4
1653485800000|2022-05-25 13:36:40|13337.7|13325.7|13335.6|13323.6|13338.2|13326.2|13335.6|13323.6|2
1653485810000|2022-05-25 13:36:50|13337|13325|13336.3|13324.3|13337|13325|13335.6|13323.6|1
1653485820000|2022-05-25 13:37:00|13336.8|13324.8|13336.3|13324.3|13338.2|13326.2|13334.9|13322.9|12
1653485830000|2022-05-25 13:37:10|13335.6|13323.6|13324.8|13312.8|13335.6|13323.6|13324.8|13312.8|38
1653485840000|2022-05-25 13:37:20|13326|13314|13329.5|13317.5|13329.5|13317.5|13322.7|13310.7|20
1653485850000|2022-05-25 13:37:30|13330.2|13318.2|13328.8|13316.8|13330.7|13318.7|13327.4|13315.4|27
1653485860000|2022-05-25 13:37:40|13330|13318|13321.8|13309.8|13330.7|13318.7|13321.8|13309.8|34
1653485870000|2022-05-25 13:37:50|13322.4|13310.4|13327|13315|13327|13315|13320.5|13308.5|9
1653485880000|2022-05-25 13:38:00|13327.7|13315.7|13324.6|13312.6|13327.7|13315.7|13324.6|13312.6|0
1653485890000|2022-05-25 13:38:10|13323.9|13311.9|13323.2|13311.2|13323.9|13311.9|13322.1|13310.1|4
1653485900000|2022-05-25 13:38:20|13323.8|13311.8|13322.1|13310.1|13324.5|13312.5|13322.1|13310.1|0
1653485910000|2022-05-25 13:38:30|13321.4|13309.4|13319.5|13307.5|13322.1|13310.1|13319.5|13307.5|2
1653485920000|2022-05-25 13:38:40|13320.2|13308.2|13320|13308|13323.1|13311.1|13318.9|13306.9|3
1653485930000|2022-05-25 13:38:50|13318.9|13306.9|13320.7|13308.7|13320.7|13308.7|13318.4|13306.4|2
1653485940000|2022-05-25 13:39:00|13320|13308|13318.2|13306.2|13320.7|13308.7|13318.1|13306.1|3
1653485950000|2022-05-25 13:39:10|13318.8|13306.8|13315.2|13303.2|13318.8|13306.8|13315.2|13303.2|2
1653485960000|2022-05-25 13:39:20|13314.6|13302.6|13313.4|13301.4|13314.6|13302.6|13313.4|13301.4|0
1653485970000|2022-05-25 13:39:30|13315.2|13303.2|13314.6|13302.6|13315.2|13303.2|13314.6|13302.6|3
1653485980000|2022-05-25 13:39:40|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|13312.3|13300.3|8
1653485990000|2022-05-25 13:39:50|13312.8|13300.8|13314.6|13302.6|13314.6|13302.6|13312.8|13300.8|2
1653486000000|2022-05-25 13:40:00|13314.1|13302.1|13316.3|13304.3|13316.3|13304.3|13309.8|13297.8|11
1653486010000|2022-05-25 13:40:10|13314.6|13302.6|13313.1|13301.1|13314.6|13302.6|13312.4|13300.4|1
1653486020000|2022-05-25 13:40:20|13312.4|13300.4|13305.7|13293.7|13312.4|13300.4|13305.6|13293.6|4
1653486030000|2022-05-25 13:40:30|||||||||1
1653486040000|2022-05-25 13:40:40|13305|13293|13306.4|13294.4|13306.4|13294.4|13305|13293|2
1653486050000|2022-05-25 13:40:50|13305.7|13293.7|13305.2|13293.2|13306.6|13294.6|13304.6|13292.6|3
1653486060000|2022-05-25 13:41:00|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|1
1653486070000|2022-05-25 13:41:10|13305.2|13293.2|13305.9|13293.9|13305.9|13293.9|13305.2|13293.2|3
1653486080000|2022-05-25 13:41:20|13303.1|13291.1|13302.4|13290.4|13305.2|13293.2|13302.4|13290.4|25
1653486090000|2022-05-25 13:41:30|||||||||4
1653486100000|2022-05-25 13:41:40|13303.1|13291.1|13302.4|13290.4|13303.8|13291.8|13302.4|13290.4|2
1653486110000|2022-05-25 13:41:50|13303.6|13291.6|13304.9|13292.9|13304.9|13292.9|13303.6|13291.6|1
1653486120000|2022-05-25 13:42:00|13303.6|13291.6|13304.2|13292.2|13304.9|13292.9|13302.9|13290.9|0
1653486130000|2022-05-25 13:42:10|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|13301.1|13289.1|2
1653486140000|2022-05-25 13:42:20|13303.1|13291.1|13303.1|13291.1|13303.6|13291.6|13302.4|13290.4|1
1653486150000|2022-05-25 13:42:30|13302.9|13290.9|13300.4|13288.4|13302.9|13290.9|13297.9|13285.9|6
1653486160000|2022-05-25 13:42:40|13301.1|13289.1|13302.4|13290.4|13302.4|13290.4|13300.4|13288.4|1
1653486170000|2022-05-25 13:42:50|13302.9|13290.9|13309.8|13297.8|13309.8|13297.8|13302.9|13290.9|7
1653486180000|2022-05-25 13:43:00|13310.3|13298.3|13309.6|13297.6|13310.3|13298.3|13309.1|13297.1|1
1653486190000|2022-05-25 13:43:10|13310.2|13298.2|13314.6|13302.6|13314.6|13302.6|13310.2|13298.2|3
1653486200000|2022-05-25 13:43:20|13315.3|13303.3|13311.6|13299.6|13315.3|13303.3|13310.9|13298.9|0
1653486210000|2022-05-25 13:43:30|13312.9|13300.9|13317.1|13305.1|13317.1|13305.1|13312.8|13300.8|5
1653486220000|2022-05-25 13:43:40|13318.9|13306.9|13314.6|13302.6|13319.6|13307.6|13313.9|13301.9|2
1653486230000|2022-05-25 13:43:50|13315.2|13303.2|13320.2|13308.2|13320.2|13308.2|13315.2|13303.2|0
1653486240000|2022-05-25 13:44:00|13320.7|13308.7|13323.8|13311.8|13323.8|13311.8|13320|13308|8
1653486250000|2022-05-25 13:44:10|13325.6|13313.6|13325.5|13313.5|13325.6|13313.6|13324.2|13312.2|1
1653486260000|2022-05-25 13:44:20|13324.9|13312.9|13326.2|13314.2|13328.7|13316.7|13324.9|13312.9|2
1653486270000|2022-05-25 13:44:30|13323.7|13311.7|13325|13313|13329.3|13317.3|13323.7|13311.7|0
1653486280000|2022-05-25 13:44:40|13326.3|13314.3|13326.8|13314.8|13327.5|13315.5|13326.2|13314.2|1
1653486290000|2022-05-25 13:44:50|13328.1|13316.1|13326.4|13314.4|13328.7|13316.7|13324.3|13312.3|12
1653486300000|2022-05-25 13:45:00|13325.2|13313.2|13328.2|13316.2|13328.2|13316.2|13325.2|13313.2|0
1653486310000|2022-05-25 13:45:10|13328.9|13316.9|13325|13313|13329.5|13317.5|13325|13313|3
1653486320000|2022-05-25 13:45:20|13325.7|13313.7|13327.4|13315.4|13328.1|13316.1|13325|13313|1
1653486330000|2022-05-25 13:45:30|13326.8|13314.8|13326.2|13314.2|13326.8|13314.8|13326.2|13314.2|0
1653486340000|2022-05-25 13:45:40|13327.4|13315.4|13326.3|13314.3|13328.1|13316.1|13326.2|13314.2|1
1653486350000|2022-05-25 13:45:50|13323.1|13311.1|13323.1|13311.1|13323.1|13311.1|13322.4|13310.4|4
1653486360000|2022-05-25 13:46:00|13322.4|13310.4|13323.8|13311.8|13323.8|13311.8|13316.8|13304.8|11
1653486370000|2022-05-25 13:46:10|13320|13308|13320|13308|13320.7|13308.7|13319.3|13307.3|0
1653486380000|2022-05-25 13:46:20|13319.3|13307.3|13317.5|13305.5|13320|13308|13317.5|13305.5|0
1653486390000|2022-05-25 13:46:30|13318.2|13306.2|13318.2|13306.2|13318.9|13306.9|13318.2|13306.2|4
1653486400000|2022-05-25 13:46:40|13318.9|13306.9|13317.8|13305.8|13318.9|13306.9|13316.4|13304.4|3
1653486410000|2022-05-25 13:46:50|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|1
1653486420000|2022-05-25 13:47:00|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|13315.9|13303.9|0
1653486430000|2022-05-25 13:47:10|13316.6|13304.6|13317|13305|13317|13305|13315.9|13303.9|1
1653486440000|2022-05-25 13:47:20|13316.4|13304.4|13315.7|13303.7|13316.4|13304.4|13313.8|13301.8|6
1653486450000|2022-05-25 13:47:30|||||||||1
1653486460000|2022-05-25 13:47:40|13314.3|13302.3|13315.7|13303.7|13315.7|13303.7|13314.3|13302.3|0
1653486470000|2022-05-25 13:47:50|13315|13303|13315.7|13303.7|13316.4|13304.4|13315|13303|1
1653486480000|2022-05-25 13:48:00|13317|13305|13323.8|13311.8|13324.3|13312.3|13317|13305|1
1653486490000|2022-05-25 13:48:10|13324.3|13312.3|13324.3|13312.3|13325|13313|13323.8|13311.8|2
1653486500000|2022-05-25 13:48:20|13326.3|13314.3|13325.6|13313.6|13326.3|13314.3|13325.6|13313.6|0
1653486510000|2022-05-25 13:48:30|13323.5|13311.5|13318.8|13306.8|13323.5|13311.5|13317.5|13305.5|7
1653486520000|2022-05-25 13:48:40|13319.3|13307.3|13320|13308|13320|13308|13316.8|13304.8|2
1653486530000|2022-05-25 13:48:50|13319.5|13307.5|13317.8|13305.8|13319.5|13307.5|13317.8|13305.8|6
1653486540000|2022-05-25 13:49:00|13317.3|13305.3|13317.9|13305.9|13317.9|13305.9|13316.7|13304.7|3
1653486550000|2022-05-25 13:49:10|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|13316.1|13304.1|3
1653486560000|2022-05-25 13:49:20|||||||||2
1653486570000|2022-05-25 13:49:30|13317.9|13305.9|13317.4|13305.4|13317.9|13305.9|13316.7|13304.7|1
1653486580000|2022-05-25 13:49:40|13317.9|13305.9|13321|13309|13321|13309|13317.9|13305.9|7
1653486590000|2022-05-25 13:49:50|13321.7|13309.7|13323.5|13311.5|13323.5|13311.5|13321.7|13309.7|0
1653486600000|2022-05-25 13:50:00|13322.8|13310.8|13323.5|13311.5|13323.5|13311.5|13322.8|13310.8|1
1653486610000|2022-05-25 13:50:10|13324.1|13312.1|13325.4|13313.4|13325.4|13313.4|13324.1|13312.1|14
1653486620000|2022-05-25 13:50:20|13324.2|13312.2|13333.1|13321.1|13333.1|13321.1|13324.2|13312.2|25
1653486630000|2022-05-25 13:50:30|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|1
1653486640000|2022-05-25 13:50:40|13332.4|13320.4|13331.3|13319.3|13335.4|13323.4|13331.3|13319.3|4
1653486650000|2022-05-25 13:50:50|13330.6|13318.6|13326.7|13314.7|13331.3|13319.3|13325.6|13313.6|7
1653486660000|2022-05-25 13:51:00|13327.4|13315.4|13329.2|13317.2|13329.9|13317.9|13326.7|13314.7|1
1653486670000|2022-05-25 13:51:10|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|0
1653486680000|2022-05-25 13:51:20|13327.3|13315.3|13324.2|13312.2|13327.3|13315.3|13324.2|13312.2|1
1653486690000|2022-05-25 13:51:30|13323.6|13311.6|13321.4|13309.4|13323.6|13311.6|13321.4|13309.4|4
1653486700000|2022-05-25 13:51:40|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|13322.7|13310.7|1
1653486710000|2022-05-25 13:51:50|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|0
1653486720000|2022-05-25 13:52:00|13324.5|13312.5|13320.4|13308.4|13325.2|13313.2|13320.4|13308.4|13
1653486730000|2022-05-25 13:52:10|13321.1|13309.1|13320.4|13308.4|13321.1|13309.1|13320.4|13308.4|0
1653486740000|2022-05-25 13:52:20|13321|13309|13321|13309|13321.7|13309.7|13320.4|13308.4|2
1653486750000|2022-05-25 13:52:30|13320.4|13308.4|13321|13309|13321.7|13309.7|13320.4|13308.4|2
1653486760000|2022-05-25 13:52:40|13319.6|13307.6|13317.4|13305.4|13319.9|13307.9|13316.1|13304.1|3
1653486770000|2022-05-25 13:52:50|13315|13303|13315|13303|13315.7|13303.7|13315|13303|2
1653486780000|2022-05-25 13:53:00|13311.1|13299.1|13303.2|13291.2|13311.8|13299.8|13303.2|13291.2|7
1653486790000|2022-05-25 13:53:10|13305.2|13293.2|13308.2|13296.2|13308.8|13296.8|13305.2|13293.2|10
1653486800000|2022-05-25 13:53:20|13307.5|13295.5|13308.2|13296.2|13308.8|13296.8|13307.5|13295.5|0
1653486810000|2022-05-25 13:53:30|13308.8|13296.8|13310.7|13298.7|13310.7|13298.7|13308.8|13296.8|0
1653486820000|2022-05-25 13:53:40|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|2
1653486830000|2022-05-25 13:53:50|13316.3|13304.3|13312.4|13300.4|13318.8|13306.8|13311.8|13299.8|3
1653486840000|2022-05-25 13:54:00|13311.8|13299.8|13313.1|13301.1|13313.1|13301.1|13311.8|13299.8|0
1653486850000|2022-05-25 13:54:10|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|1
1653486860000|2022-05-25 13:54:20|13313.1|13301.1|13315.7|13303.7|13315.7|13303.7|13313.1|13301.1|0
1653486870000|2022-05-25 13:54:30|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|2
1653486880000|2022-05-25 13:54:40|13315.6|13303.6|13315.7|13303.7|13316.3|13304.3|13315.6|13303.6|5
1653486890000|2022-05-25 13:54:50|13316.3|13304.3|13317|13305|13317|13305|13316.3|13304.3|0
1653486900000|2022-05-25 13:55:00|13317.7|13305.7|13316.4|13304.4|13317.7|13305.7|13316.4|13304.4|3
1653486910000|2022-05-25 13:55:10|13317.1|13305.1|13313.8|13301.8|13317.1|13305.1|13311.3|13299.3|13
1653486920000|2022-05-25 13:55:20|13314.5|13302.5|13316.3|13304.3|13317|13305|13314.5|13302.5|5
1653486930000|2022-05-25 13:55:30|13317.7|13305.7|13318.9|13306.9|13318.9|13306.9|13317.7|13305.7|1
1653486940000|2022-05-25 13:55:40|13313.8|13301.8|13310.7|13298.7|13313.8|13301.8|13309.5|13297.5|3
1653486950000|2022-05-25 13:55:50|13310.2|13298.2|13310.3|13298.3|13310.3|13298.3|13308.9|13296.9|18
1653486960000|2022-05-25 13:56:00|13309.7|13297.7|13308.4|13296.4|13309.7|13297.7|13307.7|13295.7|2
1653486970000|2022-05-25 13:56:10|13309|13297|13301.4|13289.4|13309.6|13297.6|13301.4|13289.4|9
1653486980000|2022-05-25 13:56:20|||||||||1
1653486990000|2022-05-25 13:56:30|||||||||1
1653487000000|2022-05-25 13:56:40|13302.8|13290.8|13304.6|13292.6|13304.6|13292.6|13302.8|13290.8|13
1653487020000|2022-05-25 13:57:00|13305.9|13293.9|13306|13294|13307.1|13295.1|13305.3|13293.3|5
1653487030000|2022-05-25 13:57:10|13308.5|13296.5|13307.9|13295.9|13308.5|13296.5|13307.9|13295.9|2
1653487040000|2022-05-25 13:57:20|13307.2|13295.2|13307.9|13295.9|13307.9|13295.9|13307.2|13295.2|6
1653487050000|2022-05-25 13:57:30|13308.5|13296.5|13311|13299|13311|13299|13308.5|13296.5|0
1653487060000|2022-05-25 13:57:40|||||||||3
1653487070000|2022-05-25 13:57:50|13310.3|13298.3|13309.5|13297.5|13311.5|13299.5|13308.9|13296.9|4
1653487080000|2022-05-25 13:58:00|13308.8|13296.8|13312.7|13300.7|13312.7|13300.7|13308.2|13296.2|0
1653487090000|2022-05-25 13:58:10|13312.1|13300.1|13311.4|13299.4|13312.1|13300.1|13311.4|13299.4|0
1653487100000|2022-05-25 13:58:20|13308.2|13296.2|13308.9|13296.9|13308.9|13296.9|13307|13295|5
1653487110000|2022-05-25 13:58:30|13309.6|13297.6|13311.4|13299.4|13311.4|13299.4|13309.5|13297.5|0
1653487120000|2022-05-25 13:58:40|13312|13300|13312|13300|13312.5|13300.5|13312|13300|3
1653487130000|2022-05-25 13:58:50|13311.4|13299.4|13310.7|13298.7|13311.4|13299.4|13310.7|13298.7|2
1653487140000|2022-05-25 13:59:00|13311.3|13299.3|13310|13298|13311.3|13299.3|13310|13298|1
1653487150000|2022-05-25 13:59:10|13311.3|13299.3|13308.9|13296.9|13311.3|13299.3|13308.9|13296.9|1
1653487160000|2022-05-25 13:59:20|||||||||1
1653487170000|2022-05-25 13:59:30|13308.2|13296.2|13308.2|13296.2|13308.2|13296.2|13308.2|13296.2|1
1653487180000|2022-05-25 13:59:40|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|3
1653487190000|2022-05-25 13:59:50|13303.8|13291.8|13300.7|13288.7|13303.8|13291.8|13300.7|13288.7|0
1653487200000|2022-05-25 14:00:00|13301.3|13289.3|13302.1|13290.1|13307|13295|13300.7|13288.7|9
1653487210000|2022-05-25 14:00:10|13302.7|13290.7|13295.7|13283.7|13303.4|13291.4|13295.7|13283.7|20
1653487220000|2022-05-25 14:00:20|13293.2|13281.2|13293.2|13281.2|13293.9|13281.9|13292.7|13280.7|2
1653487230000|2022-05-25 14:00:30|13293.9|13281.9|13285.7|13273.7|13294.6|13282.6|13285|13273|15
1653487240000|2022-05-25 14:00:40|13285|13273|13285.7|13273.7|13288.2|13276.2|13285|13273|4
1653487250000|2022-05-25 14:00:50|13286.4|13274.4|13289.6|13277.6|13289.6|13277.6|13286.4|13274.4|2
1653487260000|2022-05-25 14:01:00|13288.2|13276.2|13292.1|13280.1|13292.1|13280.1|13288.2|13276.2|28
1653487270000|2022-05-25 14:01:10|13293.2|13281.2|13289.6|13277.6|13294.6|13282.6|13289|13277|3
1653487280000|2022-05-25 14:01:20|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|13289.6|13277.6|22
1653487290000|2022-05-25 14:01:30|13289.6|13277.6|13290.7|13278.7|13290.7|13278.7|13289.6|13277.6|1
1653487300000|2022-05-25 14:01:40|13287.7|13275.7|13288.2|13276.2|13288.8|13276.8|13286.3|13274.3|15
1653487310000|2022-05-25 14:01:50|13288.8|13276.8|13292.5|13280.5|13292.5|13280.5|13288.2|13276.2|9
1653487330000|2022-05-25 14:02:10|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|6
1653487340000|2022-05-25 14:02:20|13294.5|13282.5|13296.5|13284.5|13296.5|13284.5|13294.5|13282.5|1
1653487350000|2022-05-25 14:02:30|13297.1|13285.1|13300.2|13288.2|13300.2|13288.2|13297.1|13285.1|1
1653487370000|2022-05-25 14:02:50|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|13298.2|13286.2|1
1653487380000|2022-05-25 14:03:00|13298.8|13286.8|13298.9|13286.9|13298.9|13286.9|13298.2|13286.2|0
1653487390000|2022-05-25 14:03:10|13300.2|13288.2|13300.9|13288.9|13301.5|13289.5|13300.2|13288.2|1
1653487400000|2022-05-25 14:03:20|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13300.9|13288.9|1
1653487410000|2022-05-25 14:03:30|13300.9|13288.9|13298.9|13286.9|13300.9|13288.9|13298.9|13286.9|1
1653487420000|2022-05-25 14:03:40|13299.6|13287.6|13298.2|13286.2|13299.6|13287.6|13298.2|13286.2|1
1653487430000|2022-05-25 14:03:50|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|0
1653487440000|2022-05-25 14:04:00|||||||||5
1653487450000|2022-05-25 14:04:10|13298.2|13286.2|13299.5|13287.5|13299.5|13287.5|13298.2|13286.2|1
1653487460000|2022-05-25 14:04:20|13301.4|13289.4|13307.5|13295.5|13307.5|13295.5|13301.4|13289.4|8
1653487470000|2022-05-25 14:04:30|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|1
1653487480000|2022-05-25 14:04:40|13306.3|13294.3|13307.5|13295.5|13307.5|13295.5|13306.3|13294.3|7
1653487500000|2022-05-25 14:05:00|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13307.7|13295.7|6
1653487510000|2022-05-25 14:05:10|13309.5|13297.5|13312|13300|13312|13300|13308.9|13296.9|4
1653487520000|2022-05-25 14:05:20|13313.4|13301.4|13312.5|13300.5|13313.4|13301.4|13312|13300|3
1653487530000|2022-05-25 14:05:30|13313.2|13301.2|13315.2|13303.2|13315.2|13303.2|13313.2|13301.2|0
1653487540000|2022-05-25 14:05:40|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13313.9|13301.9|2
1653487550000|2022-05-25 14:05:50|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|0
1653487560000|2022-05-25 14:06:00|13317.8|13305.8|13315.7|13303.7|13322.5|13310.5|13315.7|13303.7|10
1653487570000|2022-05-25 14:06:10|13314.5|13302.5|13313.8|13301.8|13315.2|13303.2|13313.8|13301.8|1
1653487580000|2022-05-25 14:06:20|13313.2|13301.2|13315.2|13303.2|13315.9|13303.9|13313.2|13301.2|1
1653487590000|2022-05-25 14:06:30|13315.9|13303.9|13317.1|13305.1|13317.1|13305.1|13315.9|13303.9|0
1653487600000|2022-05-25 14:06:40|13315.9|13303.9|13319.6|13307.6|13319.6|13307.6|13315.9|13303.9|2
1653487610000|2022-05-25 14:06:50|13320.3|13308.3|13321|13309|13321|13309|13320.3|13308.3|15
1653487620000|2022-05-25 14:07:00|13318.5|13306.5|13318.5|13306.5|13319.7|13307.7|13318.5|13306.5|3
1653487630000|2022-05-25 14:07:10|13319.7|13307.7|13319.7|13307.7|13320.4|13308.4|13318.5|13306.5|0
1653487640000|2022-05-25 14:07:20|13319|13307|13318.5|13306.5|13319.2|13307.2|13318.5|13306.5|0
1653487650000|2022-05-25 14:07:30|13319.2|13307.2|13319.9|13307.9|13320.6|13308.6|13319.2|13307.2|4
1653487660000|2022-05-25 14:07:40|13321.1|13309.1|13320.4|13308.4|13321.1|13309.1|13320.4|13308.4|0
1653487670000|2022-05-25 14:07:50|13321.7|13309.7|13321|13309|13322.4|13310.4|13319.2|13307.2|3
1653487680000|2022-05-25 14:08:00|13320.4|13308.4|13321|13309|13321|13309|13318.5|13306.5|2
1653487690000|2022-05-25 14:08:10|13321.7|13309.7|13322.4|13310.4|13322.4|13310.4|13321.7|13309.7|1
1653487700000|2022-05-25 14:08:20|13321.7|13309.7|13319.9|13307.9|13321.7|13309.7|13319.9|13307.9|0
1653487710000|2022-05-25 14:08:30|13321.1|13309.1|13319.9|13307.9|13321.8|13309.8|13319.9|13307.9|5
1653487720000|2022-05-25 14:08:40|13320.6|13308.6|13321.3|13309.3|13321.3|13309.3|13320.6|13308.6|8
1653487730000|2022-05-25 14:08:50|13318.8|13306.8|13315.6|13303.6|13318.8|13306.8|13315.6|13303.6|4
1653487740000|2022-05-25 14:09:00|13313.8|13301.8|13317|13305|13317|13305|13313.8|13301.8|13
1653487750000|2022-05-25 14:09:10|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|8
1653487760000|2022-05-25 14:09:20|13317|13305|13314.5|13302.5|13317.6|13305.6|13312.6|13300.6|9
1653487770000|2022-05-25 14:09:30|13315.1|13303.1|13310.7|13298.7|13315.1|13303.1|13310.7|13298.7|1
1653487780000|2022-05-25 14:09:40|13308.9|13296.9|13314.6|13302.6|13314.6|13302.6|13308.2|13296.2|0
1653487790000|2022-05-25 14:09:50|13315.1|13303.1|13317|13305|13317.6|13305.6|13315.1|13303.1|7
1653487800000|2022-05-25 14:10:00|13315.7|13303.7|13319.6|13307.6|13319.6|13307.6|13315.1|13303.1|15
1653487810000|2022-05-25 14:10:10|13318.9|13306.9|13317.6|13305.6|13318.9|13306.9|13317.6|13305.6|1
1653487830000|2022-05-25 14:10:30|13321.4|13309.4|13323.2|13311.2|13323.2|13311.2|13321.4|13309.4|2
1653487840000|2022-05-25 14:10:40|13322.6|13310.6|13319.6|13307.6|13322.6|13310.6|13318.9|13306.9|10
1653487850000|2022-05-25 14:10:50|13321|13309|13321|13309|13321|13309|13321|13309|25
1653487860000|2022-05-25 14:11:00|13321.5|13309.5|13323.8|13311.8|13325.1|13313.1|13320.3|13308.3|23
1653487870000|2022-05-25 14:11:10|13323.1|13311.1|13318.8|13306.8|13323.1|13311.1|13317.5|13305.5|1
1653487880000|2022-05-25 14:11:20|13318.2|13306.2|13318.8|13306.8|13318.8|13306.8|13318.2|13306.2|6
1653487890000|2022-05-25 14:11:30|13317.5|13305.5|13318.8|13306.8|13318.8|13306.8|13316.8|13304.8|2
1653487900000|2022-05-25 14:11:40|13318.1|13306.1|13318.8|13306.8|13318.8|13306.8|13316.8|13304.8|4
1653487920000|2022-05-25 14:12:00|13316.3|13304.3|13312.5|13300.5|13316.3|13304.3|13312.5|13300.5|1
1653487930000|2022-05-25 14:12:10|||||||||1
1653487940000|2022-05-25 14:12:20|13313.2|13301.2|13311.3|13299.3|13313.2|13301.2|13311.3|13299.3|2
1653487950000|2022-05-25 14:12:30|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|13311.8|13299.8|0
1653487960000|2022-05-25 14:12:40|13311.1|13299.1|13314.5|13302.5|13314.5|13302.5|13310.6|13298.6|3
1653487970000|2022-05-25 14:12:50|13315|13303|13315|13303|13315|13303|13315|13303|3
1653487980000|2022-05-25 14:13:00|13313.8|13301.8|13317.5|13305.5|13318.2|13306.2|13312|13300|3
1653488000000|2022-05-25 14:13:20|||||||||1
1653488010000|2022-05-25 14:13:30|13316.8|13304.8|13317.5|13305.5|13317.5|13305.5|13316.8|13304.8|6
1653488020000|2022-05-25 14:13:40|13318.2|13306.2|13320.6|13308.6|13320.6|13308.6|13318.2|13306.2|1
1653488030000|2022-05-25 14:13:50|||||||||1
1653488040000|2022-05-25 14:14:00|||||||||2
1653488060000|2022-05-25 14:14:20|13323.8|13311.8|13324.5|13312.5|13324.5|13312.5|13323.8|13311.8|22
1653488070000|2022-05-25 14:14:30|||||||||1
1653488090000|2022-05-25 14:14:50|||||||||1
1653488100000|2022-05-25 14:15:00|||||||||3
1653488110000|2022-05-25 14:15:10|13323.1|13311.1|13323.8|13311.8|13323.8|13311.8|13323.1|13311.1|121
1653488120000|2022-05-25 14:15:20|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|3
1653488130000|2022-05-25 14:15:30|13323.8|13311.8|13323.2|13311.2|13324.5|13312.5|13321.8|13309.8|12
1653488140000|2022-05-25 14:15:40|13323.8|13311.8|13324.5|13312.5|13324.5|13312.5|13322.5|13310.5|0
1653488150000|2022-05-25 14:15:50|13323.8|13311.8|13322|13310|13323.8|13311.8|13321.3|13309.3|7
1653488160000|2022-05-25 14:16:00|13321.3|13309.3|13322.5|13310.5|13323.8|13311.8|13321.3|13309.3|0
1653488170000|2022-05-25 14:16:10|||||||||2
1653488180000|2022-05-25 14:16:20|13323.2|13311.2|13322.5|13310.5|13323.2|13311.2|13322|13310|0
1653488190000|2022-05-25 14:16:30|13323.2|13311.2|13323.8|13311.8|13324.5|13312.5|13321.3|13309.3|16
1653488200000|2022-05-25 14:16:40|13322.5|13310.5|13324.5|13312.5|13324.5|13312.5|13322.5|13310.5|0
1653488210000|2022-05-25 14:16:50|13323.8|13311.8|13322|13310|13323.8|13311.8|13322|13310|2
1653488220000|2022-05-25 14:17:00|13322.6|13310.6|13323.8|13311.8|13323.8|13311.8|13322.6|13310.6|0
1653488230000|2022-05-25 14:17:10|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|13323.2|13311.2|1
1653488240000|2022-05-25 14:17:20|13322|13310|13315.7|13303.7|13322|13310|13315.7|13303.7|2
1653488250000|2022-05-25 14:17:30|||||||||1
1653488260000|2022-05-25 14:17:40|13316.8|13304.8|13318.8|13306.8|13318.8|13306.8|13316.8|13304.8|1
1653488270000|2022-05-25 14:17:50|13314.3|13302.3|13315|13303|13315|13303|13314.3|13302.3|9
1653488280000|2022-05-25 14:18:00|13313.8|13301.8|13311.3|13299.3|13313.8|13301.8|13311.3|13299.3|2
1653488300000|2022-05-25 14:18:20|13309.3|13297.3|13306.8|13294.8|13309.3|13297.3|13306.8|13294.8|4
1653488310000|2022-05-25 14:18:30|13306.3|13294.3|13304.3|13292.3|13306.3|13294.3|13303.8|13291.8|7
1653488320000|2022-05-25 14:18:40|13303.8|13291.8|13304.3|13292.3|13304.3|13292.3|13303.8|13291.8|1
1653488340000|2022-05-25 14:19:00|13306.3|13294.3|13306.8|13294.8|13307.5|13295.5|13305.6|13293.6|1
1653488350000|2022-05-25 14:19:10|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|5
1653488360000|2022-05-25 14:19:20|||||||||1
1653488370000|2022-05-25 14:19:30|13305|13293|13306.3|13294.3|13308.8|13296.8|13305|13293|0
1653488380000|2022-05-25 14:19:40|||||||||2
1653488400000|2022-05-25 14:20:00|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13301.8|13289.8|1
1653488410000|2022-05-25 14:20:10|||||||||1
1653488420000|2022-05-25 14:20:20|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|1
1653488430000|2022-05-25 14:20:30|13305|13293|13305|13293|13305|13293|13305|13293|1
1653488440000|2022-05-25 14:20:40|13305.7|13293.7|13305.7|13293.7|13305.7|13293.7|13305|13293|2
1653488460000|2022-05-25 14:21:00|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|7
1653488470000|2022-05-25 14:21:10|13305|13293|13306.3|13294.3|13306.3|13294.3|13304.3|13292.3|0
1653488480000|2022-05-25 14:21:20|13305|13293|13305|13293|13305|13293|13305|13293|0
1653488490000|2022-05-25 14:21:30|13304.3|13292.3|13305|13293|13305|13293|13304.3|13292.3|2
1653488510000|2022-05-25 14:21:50|||||||||1
1653488520000|2022-05-25 14:22:00|13305.7|13293.7|13306.3|13294.3|13306.3|13294.3|13305.7|13293.7|1
1653488530000|2022-05-25 14:22:10|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|2
1653488540000|2022-05-25 14:22:20|13304.9|13292.9|13304.3|13292.3|13304.9|13292.9|13303.8|13291.8|0
1653488550000|2022-05-25 14:22:30|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.1|13291.1|2
1653488560000|2022-05-25 14:22:40|13304.5|13292.5|13303.8|13291.8|13304.5|13292.5|13303.8|13291.8|0
1653488570000|2022-05-25 14:22:50|13301.3|13289.3|13302.6|13290.6|13302.6|13290.6|13300.7|13288.7|13
1653488580000|2022-05-25 14:23:00|13302.1|13290.1|13302.6|13290.6|13302.6|13290.6|13302|13290|2
1653488590000|2022-05-25 14:23:10|13301.4|13289.4|13302.1|13290.1|13302.1|13290.1|13301.4|13289.4|0
1653488600000|2022-05-25 14:23:20|||||||||1
1653488610000|2022-05-25 14:23:30|||||||||1
1653488620000|2022-05-25 14:23:40|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|0
1653488630000|2022-05-25 14:23:50|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|3
1653488640000|2022-05-25 14:24:00|13299|13287|13300.8|13288.8|13301.5|13289.5|13299|13287|0
1653488650000|2022-05-25 14:24:10|||||||||1
1653488660000|2022-05-25 14:24:20|13302.8|13290.8|13304|13292|13304|13292|13302.8|13290.8|11
1653488670000|2022-05-25 14:24:30|13301.5|13289.5|13301.5|13289.5|13302.2|13290.2|13301.5|13289.5|0
1653488680000|2022-05-25 14:24:40|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|4
1653488690000|2022-05-25 14:24:50|13300.1|13288.1|13298.3|13286.3|13300.8|13288.8|13298.3|13286.3|1
1653488700000|2022-05-25 14:25:00|13297.2|13285.2|13299|13287|13299|13287|13297.2|13285.2|4
1653488710000|2022-05-25 14:25:10|13298.5|13286.5|13298.3|13286.3|13299.7|13287.7|13297.2|13285.2|20
1653488720000|2022-05-25 14:25:20|||||||||2
1653488730000|2022-05-25 14:25:30|13299.6|13287.6|13303.3|13291.3|13305.8|13293.8|13299.6|13287.6|12
1653488740000|2022-05-25 14:25:40|13305.8|13293.8|13303.3|13291.3|13305.8|13293.8|13303.3|13291.3|4
1653488760000|2022-05-25 14:26:00|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|2
1653488770000|2022-05-25 14:26:10|13299.6|13287.6|13300.8|13288.8|13300.8|13288.8|13299.6|13287.6|1
1653488780000|2022-05-25 14:26:20|13299.5|13287.5|13298.3|13286.3|13299.5|13287.5|13298.3|13286.3|3
1653488790000|2022-05-25 14:26:30|||||||||1
1653488800000|2022-05-25 14:26:40|13302|13290|13300.8|13288.8|13302|13290|13300.1|13288.1|3
1653488810000|2022-05-25 14:26:50|13300.1|13288.1|13299.6|13287.6|13300.8|13288.8|13299.6|13287.6|0
1653488820000|2022-05-25 14:27:00|13298.9|13286.9|13302.6|13290.6|13302.6|13290.6|13298.9|13286.9|2
1653488830000|2022-05-25 14:27:10|13302|13290|13302|13290|13302|13290|13302|13290|0
1653488840000|2022-05-25 14:27:20|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|1
1653488860000|2022-05-25 14:27:40|13302|13290|13302|13290|13302|13290|13302|13290|2
1653488880000|2022-05-25 14:28:00|||||||||2
1653488890000|2022-05-25 14:28:10|13302.6|13290.6|13302|13290|13303.2|13291.2|13302|13290|1
1653488900000|2022-05-25 14:28:20|13302.6|13290.6|13304.5|13292.5|13304.5|13292.5|13302.6|13290.6|2
1653488910000|2022-05-25 14:28:30|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|13303.2|13291.2|2
1653488920000|2022-05-25 14:28:40|||||||||4
1653488930000|2022-05-25 14:28:50|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|13303.8|13291.8|5
1653488950000|2022-05-25 14:29:10|||||||||1
1653488970000|2022-05-25 14:29:30|13303.8|13291.8|13303.8|13291.8|13304.5|13292.5|13303.8|13291.8|6
1653488980000|2022-05-25 14:29:40|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|13304.5|13292.5|0
1653488990000|2022-05-25 14:29:50|||||||||3
1653489000000|2022-05-25 14:30:00|13302|13290|13300.7|13288.7|13302|13290|13299.5|13287.5|2
1653489010000|2022-05-25 14:30:10|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|13299.5|13287.5|1
1653489020000|2022-05-25 14:30:20|13300.1|13288.1|13300.7|13288.7|13300.7|13288.7|13300.1|13288.1|2
1653489030000|2022-05-25 14:30:30|13301.4|13289.4|13302|13290|13302|13290|13301.4|13289.4|2
1653489040000|2022-05-25 14:30:40|13303.2|13291.2|13303.8|13291.8|13303.8|13291.8|13303.2|13291.2|0
1653489050000|2022-05-25 14:30:50|13304.5|13292.5|13302.1|13290.1|13304.5|13292.5|13300.7|13288.7|3
1653489060000|2022-05-25 14:31:00|13301.4|13289.4|13302|13290|13302.6|13290.6|13300.7|13288.7|0
1653489070000|2022-05-25 14:31:10|||||||||1
1653489080000|2022-05-25 14:31:20|13304.5|13292.5|13309.3|13297.3|13310.6|13298.6|13304.5|13292.5|6
1653489090000|2022-05-25 14:31:30|13308.8|13296.8|13308.8|13296.8|13310|13298|13308.8|13296.8|0
1653489100000|2022-05-25 14:31:40|13309.3|13297.3|13310.6|13298.6|13310.6|13298.6|13309.3|13297.3|0
1653489110000|2022-05-25 14:31:50|13309.3|13297.3|13308.8|13296.8|13309.3|13297.3|13308.6|13296.6|1
1653489120000|2022-05-25 14:32:00|13308.1|13296.1|13308.8|13296.8|13308.8|13296.8|13308.1|13296.1|2
1653489130000|2022-05-25 14:32:10|13308.1|13296.1|13309.3|13297.3|13309.3|13297.3|13308.1|13296.1|0
1653489140000|2022-05-25 14:32:20|13308.8|13296.8|13310.6|13298.6|13310.6|13298.6|13308.8|13296.8|2
1653489160000|2022-05-25 14:32:40|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|2
1653489170000|2022-05-25 14:32:50|13309.5|13297.5|13309.5|13297.5|13309.5|13297.5|13309.5|13297.5|2
1653489180000|2022-05-25 14:33:00|13308.8|13296.8|13308.3|13296.3|13308.8|13296.8|13306.4|13294.4|1
1653489190000|2022-05-25 14:33:10|13308.9|13296.9|13310.7|13298.7|13310.7|13298.7|13308.9|13296.9|3
1653489200000|2022-05-25 14:33:20|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|3
1653489210000|2022-05-25 14:33:30|13310.8|13298.8|13310.7|13298.7|13311.3|13299.3|13310.7|13298.7|0
1653489220000|2022-05-25 14:33:40|13311.4|13299.4|13312|13300|13312|13300|13311.4|13299.4|1
1653489230000|2022-05-25 14:33:50|13310.7|13298.7|13310.7|13298.7|13310.7|13298.7|13310.1|13298.1|0
1653489240000|2022-05-25 14:34:00|13312|13300|13309.5|13297.5|13312|13300|13309.5|13297.5|1
1653489250000|2022-05-25 14:34:10|13310.7|13298.7|13310|13298|13310.7|13298.7|13309.5|13297.5|0
1653489260000|2022-05-25 14:34:20|13310.7|13298.7|13312|13300|13312|13300|13310.7|13298.7|1
1653489270000|2022-05-25 14:34:30|13310.7|13298.7|13312|13300|13312|13300|13310.7|13298.7|5
1653489280000|2022-05-25 14:34:40|13311.3|13299.3|13311.3|13299.3|13312|13300|13311.3|13299.3|2
1653489290000|2022-05-25 14:34:50|13312|13300|13312|13300|13312.6|13300.6|13311.3|13299.3|3
1653489300000|2022-05-25 14:35:00|13311.3|13299.3|13309.5|13297.5|13311.3|13299.3|13307.6|13295.6|8
1653489310000|2022-05-25 14:35:10|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|0
1653489320000|2022-05-25 14:35:20|13309.5|13297.5|13310.1|13298.1|13310.1|13298.1|13309.5|13297.5|1
1653489330000|2022-05-25 14:35:30|13310.7|13298.7|13312.6|13300.6|13312.6|13300.6|13310.7|13298.7|3
1653489340000|2022-05-25 14:35:40|13313.8|13301.8|13313.2|13301.2|13313.8|13301.8|13313.2|13301.2|0
1653489350000|2022-05-25 14:35:50|13313.8|13301.8|13317|13305|13317|13305|13313.8|13301.8|1
1653489360000|2022-05-25 14:36:00|13316.3|13304.3|13315|13303|13316.3|13304.3|13314.3|13302.3|2
1653489370000|2022-05-25 14:36:10|13315.7|13303.7|13316.3|13304.3|13316.3|13304.3|13315|13303|1
1653489380000|2022-05-25 14:36:20|13315|13303|13315|13303|13315|13303|13315|13303|0
1653489390000|2022-05-25 14:36:30|13316.3|13304.3|13317|13305|13317|13305|13316.3|13304.3|8
1653489400000|2022-05-25 14:36:40|||||||||3
1653489410000|2022-05-25 14:36:50|13317.5|13305.5|13318.2|13306.2|13318.2|13306.2|13317.5|13305.5|4
1653489420000|2022-05-25 14:37:00|13317.6|13305.6|13317.6|13305.6|13318.2|13306.2|13317.6|13305.6|0
1653489430000|2022-05-25 14:37:10|13317|13305|13320.7|13308.7|13321.4|13309.4|13317|13305|3
1653489440000|2022-05-25 14:37:20|13321.4|13309.4|13320.7|13308.7|13322|13310|13320.1|13308.1|1
1653489450000|2022-05-25 14:37:30|13317|13305|13315.7|13303.7|13317.6|13305.6|13315.1|13303.1|1
1653489460000|2022-05-25 14:37:40|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|13315.1|13303.1|0
1653489470000|2022-05-25 14:37:50|||||||||2
1653489480000|2022-05-25 14:38:00|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.1|13303.1|0
1653489490000|2022-05-25 14:38:10|13312|13300|13310.1|13298.1|13312|13300|13309.5|13297.5|3
1653489500000|2022-05-25 14:38:20|13309.5|13297.5|13309.5|13297.5|13310.1|13298.1|13309.5|13297.5|0
1653489510000|2022-05-25 14:38:30|||||||||1
1653489520000|2022-05-25 14:38:40|||||||||1
1653489530000|2022-05-25 14:38:50|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13306.9|13294.9|0
1653489540000|2022-05-25 14:39:00|13306.9|13294.9|13307.6|13295.6|13307.6|13295.6|13303.9|13291.9|2
1653489550000|2022-05-25 14:39:10|13306.9|13294.9|13307.6|13295.6|13307.6|13295.6|13306.9|13294.9|1
1653489560000|2022-05-25 14:39:20|||||||||1
1653489580000|2022-05-25 14:39:40|13306.9|13294.9|13307.6|13295.6|13307.6|13295.6|13306.9|13294.9|3
1653489590000|2022-05-25 14:39:50|13308.2|13296.2|13307.6|13295.6|13308.2|13296.2|13307.6|13295.6|0
1653489600000|2022-05-25 14:40:00|13306.3|13294.3|13305.1|13293.1|13306.3|13294.3|13305.1|13293.1|1
1653489610000|2022-05-25 14:40:10|||||||||1
1653489620000|2022-05-25 14:40:20|13307.6|13295.6|13306.9|13294.9|13307.6|13295.6|13305.7|13293.7|2
1653489630000|2022-05-25 14:40:30|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13306.9|13294.9|1
1653489640000|2022-05-25 14:40:40|13309.4|13297.4|13308.1|13296.1|13309.4|13297.4|13308.1|13296.1|6
1653489660000|2022-05-25 14:41:00|13306.9|13294.9|13307.5|13295.5|13307.5|13295.5|13306.9|13294.9|1
1653489670000|2022-05-25 14:41:10|13306.9|13294.9|13307.5|13295.5|13307.5|13295.5|13306.9|13294.9|3
1653489680000|2022-05-25 14:41:20|||||||||3
1653489700000|2022-05-25 14:41:40|||||||||2
1653489710000|2022-05-25 14:41:50|13308.2|13296.2|13308.2|13296.2|13308.2|13296.2|13308.2|13296.2|0
1653489720000|2022-05-25 14:42:00|13308.9|13296.9|13308.2|13296.2|13308.9|13296.9|13308.2|13296.2|3
1653489730000|2022-05-25 14:42:10|13308.9|13296.9|13309.4|13297.4|13309.4|13297.4|13308.2|13296.2|0
1653489740000|2022-05-25 14:42:20|13311.9|13299.9|13310.7|13298.7|13311.9|13299.9|13310.7|13298.7|2
1653489750000|2022-05-25 14:42:30|||||||||2
1653489770000|2022-05-25 14:42:50|||||||||1
1653489780000|2022-05-25 14:43:00|13310.1|13298.1|13310.7|13298.7|13312.5|13300.5|13310.1|13298.1|18
1653489790000|2022-05-25 14:43:10|13311.4|13299.4|13320.1|13308.1|13320.1|13308.1|13311.4|13299.4|26
1653489800000|2022-05-25 14:43:20|13318.2|13306.2|13321.9|13309.9|13322.6|13310.6|13317.6|13305.6|1
1653489810000|2022-05-25 14:43:30|13322.6|13310.6|13324.4|13312.4|13324.4|13312.4|13321.9|13309.9|1
1653489830000|2022-05-25 14:43:50|||||||||1
1653489840000|2022-05-25 14:44:00|13323.8|13311.8|13320.1|13308.1|13323.8|13311.8|13320.1|13308.1|20
1653489850000|2022-05-25 14:44:10|13318.9|13306.9|13320.1|13308.1|13320.1|13308.1|13318.9|13306.9|0
1653489860000|2022-05-25 14:44:20|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|1
1653489870000|2022-05-25 14:44:30|||||||||4
1653489890000|2022-05-25 14:44:50|13318.3|13306.3|13315.7|13303.7|13318.9|13306.9|13315.7|13303.7|5
1653489900000|2022-05-25 14:45:00|13315.1|13303.1|13315.8|13303.8|13316.9|13304.9|13315.1|13303.1|79
1653489920000|2022-05-25 14:45:20|13313.3|13301.3|13314.7|13302.7|13314.7|13302.7|13313.3|13301.3|12
1653489930000|2022-05-25 14:45:30|13315.3|13303.3|13314.7|13302.7|13315.3|13303.3|13314.7|13302.7|0
1653489950000|2022-05-25 14:45:50|13315.3|13303.3|13314.7|13302.7|13315.3|13303.3|13314.7|13302.7|1
1653489960000|2022-05-25 14:46:00|||||||||1
1653489970000|2022-05-25 14:46:10|||||||||5
1653489980000|2022-05-25 14:46:20|||||||||1
1653489990000|2022-05-25 14:46:30|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|0
1653490000000|2022-05-25 14:46:40|||||||||2
1653490010000|2022-05-25 14:46:50|13313.5|13301.5|13312.9|13300.9|13313.5|13301.5|13312.9|13300.9|1
1653490020000|2022-05-25 14:47:00|13313.5|13301.5|13316|13304|13316|13304|13313.5|13301.5|4
1653490030000|2022-05-25 14:47:10|13315.3|13303.3|13314.7|13302.7|13315.3|13303.3|13314.7|13302.7|5
1653490040000|2022-05-25 14:47:20|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|1
1653490060000|2022-05-25 14:47:40|13316.1|13304.1|13316.7|13304.7|13316.7|13304.7|13316.1|13304.1|2
1653490070000|2022-05-25 14:47:50|13316.1|13304.1|13317.2|13305.2|13317.2|13305.2|13316.1|13304.1|0
1653490080000|2022-05-25 14:48:00|13316.7|13304.7|13318.5|13306.5|13318.5|13306.5|13316.7|13304.7|2
1653490090000|2022-05-25 14:48:10|13319.2|13307.2|13317.2|13305.2|13319.7|13307.7|13317.2|13305.2|3
1653490100000|2022-05-25 14:48:20|13317.9|13305.9|13317.2|13305.2|13317.9|13305.9|13317.2|13305.2|1
1653490110000|2022-05-25 14:48:30|13317.9|13305.9|13317.2|13305.2|13317.9|13305.9|13317.2|13305.2|1
1653490120000|2022-05-25 14:48:40|13317.9|13305.9|13317.9|13305.9|13317.9|13305.9|13317.2|13305.2|2
1653490130000|2022-05-25 14:48:50|13317.2|13305.2|13317.9|13305.9|13317.9|13305.9|13317.2|13305.2|6
1653490140000|2022-05-25 14:49:00|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|13317.2|13305.2|2
1653490150000|2022-05-25 14:49:10|13316.7|13304.7|13313.3|13301.3|13317.9|13305.9|13313.3|13301.3|27
1653490160000|2022-05-25 14:49:20|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|13311.7|13299.7|1
1653490170000|2022-05-25 14:49:30|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|3
1653490180000|2022-05-25 14:49:40|13316|13304|13314.7|13302.7|13316|13304|13314.7|13302.7|0
1653490190000|2022-05-25 14:49:50|13315.4|13303.4|13314.7|13302.7|13315.4|13303.4|13314.7|13302.7|1
1653490200000|2022-05-25 14:50:00|13315.4|13303.4|13315.4|13303.4|13315.4|13303.4|13314.7|13302.7|1
1653490210000|2022-05-25 14:50:10|13314.7|13302.7|13314.7|13302.7|13315.4|13303.4|13314.7|13302.7|2
1653490230000|2022-05-25 14:50:30|13314|13302|13315.4|13303.4|13315.4|13303.4|13314|13302|2
1653490240000|2022-05-25 14:50:40|13314.7|13302.7|13315.4|13303.4|13315.4|13303.4|13314.7|13302.7|1
1653490250000|2022-05-25 14:50:50|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|0
1653490260000|2022-05-25 14:51:00|13317.2|13305.2|13314|13302|13317.2|13305.2|13314|13302|1
1653490270000|2022-05-25 14:51:10|13314.7|13302.7|13315.4|13303.4|13315.4|13303.4|13314.7|13302.7|1
1653490280000|2022-05-25 14:51:20|13314.7|13302.7|13312.2|13300.2|13314.7|13302.7|13312.2|13300.2|24
1653490290000|2022-05-25 14:51:30|||||||||1
1653490310000|2022-05-25 14:51:50|13315.3|13303.3|13316.5|13304.5|13317.2|13305.2|13315.3|13303.3|15
1653490320000|2022-05-25 14:52:00|13317.2|13305.2|13316.5|13304.5|13317.2|13305.2|13316.5|13304.5|0
1653490330000|2022-05-25 14:52:10|13316|13304|13316|13304|13316|13304|13316|13304|1
1653490340000|2022-05-25 14:52:20|13315.3|13303.3|13316|13304|13316|13304|13315.3|13303.3|1
1653490350000|2022-05-25 14:52:30|||||||||1
1653490360000|2022-05-25 14:52:40|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|0
1653490370000|2022-05-25 14:52:50|13314|13302|13314|13302|13314|13302|13314|13302|2
1653490380000|2022-05-25 14:53:00|13312.2|13300.2|13314|13302|13314|13302|13312.2|13300.2|6
1653490390000|2022-05-25 14:53:10|13313.5|13301.5|13314|13302|13314.7|13302.7|13312.8|13300.8|2
1653490400000|2022-05-25 14:53:20|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|13313.5|13301.5|1
1653490410000|2022-05-25 14:53:30|13312.8|13300.8|13312.2|13300.2|13313.5|13301.5|13306.7|13294.7|12
1653490430000|2022-05-25 14:53:50|13312.9|13300.9|13312.9|13300.9|13312.9|13300.9|13311.5|13299.5|1
1653490440000|2022-05-25 14:54:00|13311|13299|13310.4|13298.4|13311|13299|13310.4|13298.4|0
1653490450000|2022-05-25 14:54:10|13312.9|13300.9|13311.5|13299.5|13312.9|13300.9|13311|13299|2
1653490460000|2022-05-25 14:54:20|13310.8|13298.8|13310.8|13298.8|13310.8|13298.8|13310.8|13298.8|1
1653490470000|2022-05-25 14:54:30|||||||||1
1653490480000|2022-05-25 14:54:40|13312.2|13300.2|13311.5|13299.5|13312.2|13300.2|13311.5|13299.5|2
1653490490000|2022-05-25 14:54:50|13310.8|13298.8|13311|13299|13311.5|13299.5|13310.3|13298.3|1
1653490500000|2022-05-25 14:55:00|13309.7|13297.7|13311.5|13299.5|13311.5|13299.5|13309.7|13297.7|0
1653490510000|2022-05-25 14:55:10|13310.3|13298.3|13306|13294|13310.3|13298.3|13305.3|13293.3|24
1653490520000|2022-05-25 14:55:20|13305.3|13293.3|13306|13294|13306|13294|13304|13292|0
1653490530000|2022-05-25 14:55:30|13304|13292|13302.2|13290.2|13304|13292|13302.2|13290.2|2
1653490540000|2022-05-25 14:55:40|13301.5|13289.5|13302.9|13290.9|13302.9|13290.9|13301.5|13289.5|11
1653490550000|2022-05-25 14:55:50|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|3
1653490560000|2022-05-25 14:56:00|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|2
1653490570000|2022-05-25 14:56:10|13302.4|13290.4|13302.9|13290.9|13302.9|13290.9|13302.4|13290.4|1
1653490590000|2022-05-25 14:56:30|13301.1|13289.1|13300.4|13288.4|13301.1|13289.1|13300.4|13288.4|2
1653490610000|2022-05-25 14:56:50|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|1
1653490620000|2022-05-25 14:57:00|13301.1|13289.1|13302.9|13290.9|13302.9|13290.9|13300.4|13288.4|2
1653490630000|2022-05-25 14:57:10|13302.3|13290.3|13302.9|13290.9|13302.9|13290.9|13302.3|13290.3|0
1653490650000|2022-05-25 14:57:30|||||||||2
1653490670000|2022-05-25 14:57:50|13303.6|13291.6|13302.9|13290.9|13303.6|13291.6|13302.9|13290.9|1
1653490680000|2022-05-25 14:58:00|||||||||5
1653490690000|2022-05-25 14:58:10|13303.6|13291.6|13302.2|13290.2|13303.6|13291.6|13301.1|13289.1|7
1653490700000|2022-05-25 14:58:20|||||||||1
1653490710000|2022-05-25 14:58:30|13302.9|13290.9|13302.2|13290.2|13302.9|13290.9|13302.2|13290.2|1
1653490730000|2022-05-25 14:58:50|13301.5|13289.5|13296.1|13284.1|13301.5|13289.5|13296.1|13284.1|5
1653490740000|2022-05-25 14:59:00|13291.7|13279.7|13292.2|13280.2|13294.2|13282.2|13289.7|13277.7|10
1653490750000|2022-05-25 14:59:10|||||||||1
1653490760000|2022-05-25 14:59:20|13291|13279|13289.7|13277.7|13291|13279|13289.7|13277.7|1
1653490770000|2022-05-25 14:59:30|13287.2|13275.2|13287.3|13275.3|13287.9|13275.9|13286.7|13274.7|4
1653490780000|2022-05-25 14:59:40|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|0
1653490790000|2022-05-25 14:59:50|13289.8|13277.8|13287.9|13275.9|13289.8|13277.8|13287.9|13275.9|6
1653490800000|2022-05-25 15:00:00|13290.4|13278.4|13288.5|13276.5|13292.2|13280.2|13287.9|13275.9|8
1653490810000|2022-05-25 15:00:10|13287.9|13275.9|13288.5|13276.5|13288.5|13276.5|13287.9|13275.9|1
1653490820000|2022-05-25 15:00:20|13289|13277|13288.3|13276.3|13289|13277|13288.3|13276.3|0
1653490830000|2022-05-25 15:00:30|13286.7|13274.7|13282.2|13270.2|13286.7|13274.7|13282.2|13270.2|12
1653490840000|2022-05-25 15:00:40|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|3
1653490850000|2022-05-25 15:00:50|13281.5|13269.5|13280.8|13268.8|13281.5|13269.5|13280.8|13268.8|1
1653490860000|2022-05-25 15:01:00|13283.3|13271.3|13282.1|13270.1|13283.3|13271.3|13281.5|13269.5|3
1653490870000|2022-05-25 15:01:10|13281.5|13269.5|13283.3|13271.3|13283.3|13271.3|13280.8|13268.8|4
1653490880000|2022-05-25 15:01:20|||||||||3
1653490890000|2022-05-25 15:01:30|13281.5|13269.5|13281.1|13269.1|13281.5|13269.5|13279|13267|4
1653490900000|2022-05-25 15:01:40|13278.6|13266.6|13279.8|13267.8|13280.4|13268.4|13278.6|13266.6|18
1653490910000|2022-05-25 15:01:50|13279.2|13267.2|13279.2|13267.2|13280.4|13268.4|13279.2|13267.2|0
1653490920000|2022-05-25 15:02:00|13279.8|13267.8|13280.4|13268.4|13280.4|13268.4|13279.2|13267.2|2
1653490930000|2022-05-25 15:02:10|13281.1|13269.1|13280.4|13268.4|13281.1|13269.1|13280.4|13268.4|2
1653490950000|2022-05-25 15:02:30|13283.6|13271.6|13282.9|13270.9|13284.7|13272.7|13282.2|13270.2|19
1653490960000|2022-05-25 15:02:40|13284|13272|13287.3|13275.3|13287.9|13275.9|13284|13272|7
1653490970000|2022-05-25 15:02:50|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|1
1653490980000|2022-05-25 15:03:00|13287.2|13275.2|13286.7|13274.7|13287.9|13275.9|13286.5|13274.5|1
1653490990000|2022-05-25 15:03:10|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|1
1653491000000|2022-05-25 15:03:20|13288.6|13276.6|13288.6|13276.6|13288.6|13276.6|13287.9|13275.9|1
1653491010000|2022-05-25 15:03:30|13290.4|13278.4|13290.4|13278.4|13292.3|13280.3|13290.4|13278.4|2
1653491020000|2022-05-25 15:03:40|13291|13279|13282.3|13270.3|13291|13279|13282.3|13270.3|6
1653491030000|2022-05-25 15:03:50|13281.7|13269.7|13281.7|13269.7|13281.7|13269.7|13281.7|13269.7|1
1653491040000|2022-05-25 15:04:00|13284.2|13272.2|13282.9|13270.9|13284.2|13272.2|13282.9|13270.9|2
1653491050000|2022-05-25 15:04:10|13282.8|13270.8|13286|13274|13286|13274|13282.8|13270.8|4
1653491060000|2022-05-25 15:04:20|13285.3|13273.3|13282.2|13270.2|13286.5|13274.5|13282.2|13270.2|0
1653491070000|2022-05-25 15:04:30|13281.5|13269.5|13282.9|13270.9|13283.6|13271.6|13281.5|13269.5|5
1653491080000|2022-05-25 15:04:40|13281.5|13269.5|13278.5|13266.5|13281.5|13269.5|13277.2|13265.2|31
1653491090000|2022-05-25 15:04:50|13279|13267|13279|13267|13280.3|13268.3|13279|13267|3
1653491100000|2022-05-25 15:05:00|13278.5|13266.5|13278.5|13266.5|13278.5|13266.5|13277.8|13265.8|0
1653491110000|2022-05-25 15:05:10|13279|13267|13281|13269|13281|13269|13278.5|13266.5|5
1653491120000|2022-05-25 15:05:20|13281.7|13269.7|13286|13274|13286|13274|13281.7|13269.7|16
1653491130000|2022-05-25 15:05:30|13286.7|13274.7|13286|13274|13286.7|13274.7|13286|13274|1
1653491140000|2022-05-25 15:05:40|13285.4|13273.4|13284.2|13272.2|13285.4|13273.4|13283.5|13271.5|1
1653491150000|2022-05-25 15:05:50|||||||||1
1653491160000|2022-05-25 15:06:00|13283.5|13271.5|13284.2|13272.2|13285.4|13273.4|13283.5|13271.5|0
1653491170000|2022-05-25 15:06:10|13284.8|13272.8|13287.3|13275.3|13287.3|13275.3|13284.2|13272.2|19
1653491180000|2022-05-25 15:06:20|13286|13274|13286|13274|13286|13274|13286|13274|1
1653491190000|2022-05-25 15:06:30|13286.5|13274.5|13288.6|13276.6|13288.6|13276.6|13286.5|13274.5|2
1653491200000|2022-05-25 15:06:40|13291.1|13279.1|13291.1|13279.1|13291.1|13279.1|13291.1|13279.1|0
1653491210000|2022-05-25 15:06:50|13289.8|13277.8|13291|13279|13291.7|13279.7|13289.2|13277.2|3
1653491220000|2022-05-25 15:07:00|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|0
1653491230000|2022-05-25 15:07:10|13291.1|13279.1|13293.5|13281.5|13294.2|13282.2|13291.1|13279.1|3
1653491240000|2022-05-25 15:07:20|13294|13282|13297.3|13285.3|13297.3|13285.3|13294|13282|2
1653491250000|2022-05-25 15:07:30|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|3
1653491260000|2022-05-25 15:07:40|||||||||1
1653491270000|2022-05-25 15:07:50|13296.7|13284.7|13297.3|13285.3|13297.3|13285.3|13296.7|13284.7|12
1653491280000|2022-05-25 15:08:00|13296.7|13284.7|13294.8|13282.8|13297.3|13285.3|13294.8|13282.8|0
1653491290000|2022-05-25 15:08:10|||||||||2
1653491300000|2022-05-25 15:08:20|13294.2|13282.2|13293.6|13281.6|13294.3|13282.3|13293.6|13281.6|0
1653491310000|2022-05-25 15:08:30|13294.3|13282.3|13294.8|13282.8|13294.8|13282.8|13294.3|13282.3|1
1653491320000|2022-05-25 15:08:40|||||||||1
1653491330000|2022-05-25 15:08:50|13293.6|13281.6|13294.8|13282.8|13294.8|13282.8|13293.6|13281.6|1
1653491340000|2022-05-25 15:09:00|13295.5|13283.5|13296.1|13284.1|13296.1|13284.1|13295.5|13283.5|0
1653491350000|2022-05-25 15:09:10|||||||||2
1653491360000|2022-05-25 15:09:20|13295.4|13283.4|13296.1|13284.1|13296.1|13284.1|13295.4|13283.4|1
1653491370000|2022-05-25 15:09:30|13295.4|13283.4|13294.8|13282.8|13295.4|13283.4|13294.7|13282.7|3
1653491380000|2022-05-25 15:09:40|||||||||1
1653491390000|2022-05-25 15:09:50|13295.4|13283.4|13294.8|13282.8|13295.4|13283.4|13294.8|13282.8|1
1653491400000|2022-05-25 15:10:00|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|1
1653491410000|2022-05-25 15:10:10|||||||||1
1653491420000|2022-05-25 15:10:20|13294.8|13282.8|13295.4|13283.4|13295.4|13283.4|13294.8|13282.8|8
1653491430000|2022-05-25 15:10:30|13296.1|13284.1|13297.9|13285.9|13297.9|13285.9|13296.1|13284.1|2
1653491440000|2022-05-25 15:10:40|||||||||1
1653491450000|2022-05-25 15:10:50|||||||||1
1653491460000|2022-05-25 15:11:00|||||||||1
1653491470000|2022-05-25 15:11:10|13298.6|13286.6|13302.9|13290.9|13302.9|13290.9|13297.9|13285.9|17
1653491480000|2022-05-25 15:11:20|13302.2|13290.2|13298.5|13286.5|13302.9|13290.9|13298.5|13286.5|1
1653491490000|2022-05-25 15:11:30|13299.2|13287.2|13301|13289|13301|13289|13299.2|13287.2|1
1653491500000|2022-05-25 15:11:40|13301.7|13289.7|13302.3|13290.3|13302.3|13290.3|13300.4|13288.4|0
1653491510000|2022-05-25 15:11:50|13301|13289|13301|13289|13301|13289|13301|13289|1
1653491520000|2022-05-25 15:12:00|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|0
1653491530000|2022-05-25 15:12:10|13299.7|13287.7|13300.4|13288.4|13300.4|13288.4|13299.7|13287.7|1
1653491540000|2022-05-25 15:12:20|13299.7|13287.7|13300.4|13288.4|13300.4|13288.4|13299.7|13287.7|1
1653491550000|2022-05-25 15:12:30|13301.1|13289.1|13300.4|13288.4|13301.1|13289.1|13300.4|13288.4|1
1653491560000|2022-05-25 15:12:40|13301.5|13289.5|13302.3|13290.3|13303.6|13291.6|13301.5|13289.5|7
1653491570000|2022-05-25 15:12:50|13301|13289|13299.8|13287.8|13301.7|13289.7|13299.8|13287.8|6
1653491580000|2022-05-25 15:13:00|13298.6|13286.6|13301.1|13289.1|13301.1|13289.1|13298.6|13286.6|3
1653491590000|2022-05-25 15:13:10|||||||||1
1653491600000|2022-05-25 15:13:20|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|14
1653491610000|2022-05-25 15:13:30|13296.1|13284.1|13301.1|13289.1|13301.1|13289.1|13296.1|13284.1|7
1653491620000|2022-05-25 15:13:40|13300.4|13288.4|13301.1|13289.1|13301.1|13289.1|13300.4|13288.4|0
1653491630000|2022-05-25 15:13:50|13299.2|13287.2|13299.8|13287.8|13299.8|13287.8|13299.2|13287.2|9
1653491650000|2022-05-25 15:14:10|||||||||1
1653491660000|2022-05-25 15:14:20|||||||||2
1653491670000|2022-05-25 15:14:30|13299.2|13287.2|13297.9|13285.9|13299.2|13287.2|13297.9|13285.9|1
1653491680000|2022-05-25 15:14:40|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|1
1653491690000|2022-05-25 15:14:50|13297.9|13285.9|13297.9|13285.9|13297.9|13285.9|13297.9|13285.9|1
1653491700000|2022-05-25 15:15:00|13297.3|13285.3|13296.7|13284.7|13297.3|13285.3|13296.7|13284.7|0
1653491710000|2022-05-25 15:15:10|13297.3|13285.3|13298.6|13286.6|13298.6|13286.6|13297.3|13285.3|3
1653491730000|2022-05-25 15:15:30|||||||||1
1653491740000|2022-05-25 15:15:40|13295.4|13283.4|13296.1|13284.1|13296.1|13284.1|13295.4|13283.4|6
1653491750000|2022-05-25 15:15:50|13295.4|13283.4|13295.4|13283.4|13296.1|13284.1|13295.4|13283.4|2
1653491760000|2022-05-25 15:16:00|13296.1|13284.1|13298.6|13286.6|13298.6|13286.6|13296.1|13284.1|0
1653491770000|2022-05-25 15:16:10|13297.9|13285.9|13297.3|13285.3|13297.9|13285.9|13297.3|13285.3|4
1653491780000|2022-05-25 15:16:20|||||||||2
1653491790000|2022-05-25 15:16:30|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|2
1653491800000|2022-05-25 15:16:40|||||||||1
1653491810000|2022-05-25 15:16:50|13296.8|13284.8|13296.1|13284.1|13297.3|13285.3|13296.1|13284.1|1
1653491820000|2022-05-25 15:17:00|13293.6|13281.6|13292.3|13280.3|13293.6|13281.6|13292.3|13280.3|28
1653491830000|2022-05-25 15:17:10|13292.9|13280.9|13293.6|13281.6|13293.6|13281.6|13292.9|13280.9|0
1653491840000|2022-05-25 15:17:20|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|1
1653491850000|2022-05-25 15:17:30|13293.6|13281.6|13292.3|13280.3|13293.6|13281.6|13292.3|13280.3|2
1653491860000|2022-05-25 15:17:40|13291.1|13279.1|13291.1|13279.1|13291.1|13279.1|13291.1|13279.1|0
1653491870000|2022-05-25 15:17:50|13290.4|13278.4|13292.3|13280.3|13292.3|13280.3|13290.4|13278.4|10
1653491880000|2022-05-25 15:18:00|13291.1|13279.1|13292.3|13280.3|13292.3|13280.3|13291.1|13279.1|1
1653491890000|2022-05-25 15:18:10|13292.9|13280.9|13292.3|13280.3|13292.9|13280.9|13292.3|13280.3|1
1653491910000|2022-05-25 15:18:30|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|126
1653491930000|2022-05-25 15:18:50|||||||||1
1653491940000|2022-05-25 15:19:00|||||||||1
1653491950000|2022-05-25 15:19:10|||||||||2
1653491960000|2022-05-25 15:19:20|13294.7|13282.7|13296.1|13284.1|13296.1|13284.1|13294.7|13282.7|3
1653491970000|2022-05-25 15:19:30|13295|13283|13294.8|13282.8|13295|13283|13293.6|13281.6|3
1653491990000|2022-05-25 15:19:50|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|2
1653492000000|2022-05-25 15:20:00|13292.5|13280.5|13291.1|13279.1|13292.5|13280.5|13290.4|13278.4|1
1653492010000|2022-05-25 15:20:10|13290.4|13278.4|13288.6|13276.6|13291.1|13279.1|13288.6|13276.6|1
1653492020000|2022-05-25 15:20:20|13289.8|13277.8|13288.6|13276.6|13289.8|13277.8|13288.6|13276.6|1
1653492030000|2022-05-25 15:20:30|13287.3|13275.3|13288.6|13276.6|13288.6|13276.6|13287.3|13275.3|1
1653492050000|2022-05-25 15:20:50|13287.9|13275.9|13288.6|13276.6|13288.6|13276.6|13287.9|13275.9|2
1653492060000|2022-05-25 15:21:00|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|0
1653492070000|2022-05-25 15:21:10|||||||||1
1653492080000|2022-05-25 15:21:20|13288.6|13276.6|13288.6|13276.6|13288.6|13276.6|13287.9|13275.9|1
1653492090000|2022-05-25 15:21:30|||||||||1
1653492100000|2022-05-25 15:21:40|||||||||1
1653492110000|2022-05-25 15:21:50|||||||||1
1653492130000|2022-05-25 15:22:10|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|13289.8|13277.8|1
1653492140000|2022-05-25 15:22:20|13289.2|13277.2|13291.1|13279.1|13291.1|13279.1|13288.6|13276.6|1
1653492150000|2022-05-25 15:22:30|||||||||1
1653492160000|2022-05-25 15:22:40|||||||||1
1653492170000|2022-05-25 15:22:50|13294.2|13282.2|13294.7|13282.7|13294.7|13282.7|13294.2|13282.2|7
1653492180000|2022-05-25 15:23:00|13292.8|13280.8|13291.5|13279.5|13293.5|13281.5|13291.5|13279.5|1
1653492190000|2022-05-25 15:23:10|13291|13279|13291|13279|13291|13279|13291|13279|1
1653492210000|2022-05-25 15:23:30|13290.3|13278.3|13289.7|13277.7|13290.3|13278.3|13289.7|13277.7|1
1653492220000|2022-05-25 15:23:40|||||||||1
1653492230000|2022-05-25 15:23:50|||||||||1
1653492240000|2022-05-25 15:24:00|||||||||2
1653492250000|2022-05-25 15:24:10|||||||||1
1653492270000|2022-05-25 15:24:30|13286.5|13274.5|13287.2|13275.2|13287.2|13275.2|13286.5|13274.5|3
1653492280000|2022-05-25 15:24:40|13286.5|13274.5|13286.5|13274.5|13287.2|13275.2|13286.5|13274.5|1
1653492290000|2022-05-25 15:24:50|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|1
1653492300000|2022-05-25 15:25:00|13286.5|13274.5|13287.2|13275.2|13287.2|13275.2|13286|13274|3
1653492310000|2022-05-25 15:25:10|||||||||1
1653492330000|2022-05-25 15:25:30|13288.3|13276.3|13289.7|13277.7|13289.7|13277.7|13288.3|13276.3|2
1653492350000|2022-05-25 15:25:50|||||||||1
1653492360000|2022-05-25 15:26:00|13287.9|13275.9|13289.7|13277.7|13289.7|13277.7|13287.9|13275.9|2
1653492370000|2022-05-25 15:26:10|||||||||1
1653492380000|2022-05-25 15:26:20|13291.5|13279.5|13289.7|13277.7|13291.5|13279.5|13289.7|13277.7|1
1653492390000|2022-05-25 15:26:30|||||||||1
1653492410000|2022-05-25 15:26:50|||||||||2
1653492420000|2022-05-25 15:27:00|13286.5|13274.5|13286.5|13274.5|13287.2|13275.2|13286.5|13274.5|2
1653492430000|2022-05-25 15:27:10|13287.2|13275.2|13286.5|13274.5|13287.2|13275.2|13286.5|13274.5|1
1653492440000|2022-05-25 15:27:20|13287.2|13275.2|13289.7|13277.7|13289.7|13277.7|13287.2|13275.2|1
1653492450000|2022-05-25 15:27:30|13292.2|13280.2|13296|13284|13296.5|13284.5|13291.5|13279.5|1
1653492460000|2022-05-25 15:27:40|13295.1|13283.1|13295.1|13283.1|13295.8|13283.8|13295.1|13283.1|2
1653492470000|2022-05-25 15:27:50|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|1
1653492480000|2022-05-25 15:28:00|13295.1|13283.1|13295.8|13283.8|13295.8|13283.8|13295.1|13283.1|0
1653492490000|2022-05-25 15:28:10|||||||||1
1653492500000|2022-05-25 15:28:20|||||||||3
1653492510000|2022-05-25 15:28:30|13297.8|13285.8|13297.6|13285.6|13298.3|13286.3|13297.6|13285.6|2
1653492520000|2022-05-25 15:28:40|13297.1|13285.1|13298.3|13286.3|13298.3|13286.3|13297.1|13285.1|1
1653492550000|2022-05-25 15:29:10|13297.6|13285.6|13298.3|13286.3|13298.3|13286.3|13297.6|13285.6|2
1653492560000|2022-05-25 15:29:20|13297.6|13285.6|13297.6|13285.6|13298.3|13286.3|13297.6|13285.6|1
1653492570000|2022-05-25 15:29:30|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|2
1653492580000|2022-05-25 15:29:40|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|1
1653492590000|2022-05-25 15:29:50|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|1
1653492600000|2022-05-25 15:30:00|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|1
1653492610000|2022-05-25 15:30:10|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|2
1653492620000|2022-05-25 15:30:20|13296.5|13284.5|13295.8|13283.8|13296.5|13284.5|13295.1|13283.1|2
1653492630000|2022-05-25 15:30:30|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|0
1653492640000|2022-05-25 15:30:40|13297.2|13285.2|13295.8|13283.8|13297.2|13285.2|13295.8|13283.8|1
1653492650000|2022-05-25 15:30:50|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|1
1653492660000|2022-05-25 15:31:00|13295.8|13283.8|13296.5|13284.5|13296.5|13284.5|13295.8|13283.8|1
1653492670000|2022-05-25 15:31:10|13297.6|13285.6|13298.3|13286.3|13299|13287|13297.6|13285.6|0
1653492680000|2022-05-25 15:31:20|13297.6|13285.6|13296.4|13284.4|13297.6|13285.6|13296.4|13284.4|1
1653492690000|2022-05-25 15:31:30|13295.8|13283.8|13296.5|13284.5|13296.5|13284.5|13295.8|13283.8|1
1653492700000|2022-05-25 15:31:40|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|0
1653492710000|2022-05-25 15:31:50|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|1
1653492720000|2022-05-25 15:32:00|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|13295.8|13283.8|1
1653492730000|2022-05-25 15:32:10|13295.1|13283.1|13295.8|13283.8|13295.8|13283.8|13295.1|13283.1|1
1653492750000|2022-05-25 15:32:30|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|2
1653492760000|2022-05-25 15:32:40|13295.8|13283.8|13296.5|13284.5|13296.5|13284.5|13295.8|13283.8|1
1653492780000|2022-05-25 15:33:00|13295.1|13283.1|13297.1|13285.1|13297.6|13285.6|13295.1|13283.1|0
1653492790000|2022-05-25 15:33:10|13295.8|13283.8|13298.5|13286.5|13298.5|13286.5|13295.8|13283.8|11
1653492800000|2022-05-25 15:33:20|13297.1|13285.1|13307.6|13295.6|13308.3|13296.3|13297.1|13285.1|10
1653492810000|2022-05-25 15:33:30|13308.2|13296.2|13308.3|13296.3|13308.9|13296.9|13308.2|13296.2|2
1653492820000|2022-05-25 15:33:40|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|1
1653492830000|2022-05-25 15:33:50|13305.8|13293.8|13309|13297|13309|13297|13304.6|13292.6|2
1653492840000|2022-05-25 15:34:00|13308.3|13296.3|13305.8|13293.8|13308.5|13296.5|13305.3|13293.3|1
1653492850000|2022-05-25 15:34:10|13307.1|13295.1|13307.8|13295.8|13308.5|13296.5|13307.1|13295.1|1
1653492860000|2022-05-25 15:34:20|13307.1|13295.1|13302.6|13290.6|13307.1|13295.1|13302.6|13290.6|10
1653492870000|2022-05-25 15:34:30|||||||||1
1653492890000|2022-05-25 15:34:50|13300.8|13288.8|13303.3|13291.3|13303.3|13291.3|13300.8|13288.8|4
1653492900000|2022-05-25 15:35:00|13302.1|13290.1|13302.6|13290.6|13302.6|13290.6|13302.1|13290.1|1
1653492910000|2022-05-25 15:35:10|13303.3|13291.3|13301.5|13289.5|13303.3|13291.3|13301.5|13289.5|2
1653492920000|2022-05-25 15:35:20|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|1
1653492930000|2022-05-25 15:35:30|13301.5|13289.5|13300.8|13288.8|13301.5|13289.5|13300.8|13288.8|1
1653492940000|2022-05-25 15:35:40|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13300.8|13288.8|1
1653492950000|2022-05-25 15:35:50|13302.6|13290.6|13301.5|13289.5|13304|13292|13301.5|13289.5|0
1653492960000|2022-05-25 15:36:00|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|0
1653492970000|2022-05-25 15:36:10|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13300.8|13288.8|1
1653492980000|2022-05-25 15:36:20|13302.1|13290.1|13304|13292|13304|13292|13302.1|13290.1|0
1653492990000|2022-05-25 15:36:30|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|13303.3|13291.3|2
1653493000000|2022-05-25 15:36:40|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|0
1653493010000|2022-05-25 15:36:50|||||||||1
1653493020000|2022-05-25 15:37:00|13304|13292|13303.3|13291.3|13304|13292|13303.3|13291.3|0
1653493030000|2022-05-25 15:37:10|13302.6|13290.6|13306.4|13294.4|13306.4|13294.4|13302.6|13290.6|2
1653493040000|2022-05-25 15:37:20|13305.1|13293.1|13304.6|13292.6|13306.4|13294.4|13304.6|13292.6|0
1653493050000|2022-05-25 15:37:30|13303.2|13291.2|13303.9|13291.9|13303.9|13291.9|13303.2|13291.2|2
1653493060000|2022-05-25 15:37:40|13303.3|13291.3|13301.9|13289.9|13303.9|13291.9|13301.4|13289.4|1
1653493070000|2022-05-25 15:37:50|13301.4|13289.4|13302.1|13290.1|13302.1|13290.1|13301.4|13289.4|1
1653493080000|2022-05-25 15:38:00|13301.4|13289.4|13300.8|13288.8|13301.4|13289.4|13300.8|13288.8|1
1653493090000|2022-05-25 15:38:10|||||||||11
1653493100000|2022-05-25 15:38:20|13302.6|13290.6|13302.1|13290.1|13302.6|13290.6|13302.1|13290.1|5
1653493110000|2022-05-25 15:38:30|13301.4|13289.4|13302.1|13290.1|13302.1|13290.1|13301.4|13289.4|2
1653493120000|2022-05-25 15:38:40|13301.4|13289.4|13300|13288|13302.1|13290.1|13300|13288|2
1653493130000|2022-05-25 15:38:50|13300.7|13288.7|13301.2|13289.2|13301.2|13289.2|13300.7|13288.7|1
1653493140000|2022-05-25 15:39:00|13300.6|13288.6|13301.2|13289.2|13301.2|13289.2|13300.6|13288.6|2
1653493170000|2022-05-25 15:39:30|||||||||2
1653493180000|2022-05-25 15:39:40|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|2
1653493190000|2022-05-25 15:39:50|||||||||1
1653493200000|2022-05-25 15:40:00|13303.1|13291.1|13300.1|13288.1|13303.1|13291.1|13300.1|13288.1|1
1653493210000|2022-05-25 15:40:10|13300|13288|13300.7|13288.7|13301.2|13289.2|13300|13288|1
1653493220000|2022-05-25 15:40:20|||||||||1
1653493230000|2022-05-25 15:40:30|13299.4|13287.4|13301.2|13289.2|13301.2|13289.2|13299.4|13287.4|1
1653493250000|2022-05-25 15:40:50|||||||||2
1653493260000|2022-05-25 15:41:00|13301.9|13289.9|13301.9|13289.9|13305|13293|13301.9|13289.9|0
1653493270000|2022-05-25 15:41:10|13302.6|13290.6|13303.2|13291.2|13303.2|13291.2|13302.6|13290.6|1
1653493280000|2022-05-25 15:41:20|13301.8|13289.8|13301.8|13289.8|13302.5|13290.5|13301.8|13289.8|1
1653493290000|2022-05-25 15:41:30|13302.5|13290.5|13301.8|13289.8|13302.5|13290.5|13301.8|13289.8|1
1653493300000|2022-05-25 15:41:40|13302.5|13290.5|13301.2|13289.2|13302.5|13290.5|13301.2|13289.2|0
1653493310000|2022-05-25 15:41:50|13301.8|13289.8|13304.3|13292.3|13305|13293|13301.8|13289.8|2
1653493320000|2022-05-25 15:42:00|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|0
1653493330000|2022-05-25 15:42:10|||||||||2
1653493340000|2022-05-25 15:42:20|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|1
1653493350000|2022-05-25 15:42:30|13302.4|13290.4|13303.1|13291.1|13303.1|13291.1|13302.4|13290.4|1
1653493360000|2022-05-25 15:42:40|13304.3|13292.3|13309.3|13297.3|13309.3|13297.3|13304.3|13292.3|1
1653493370000|2022-05-25 15:42:50|13307.4|13295.4|13308.6|13296.6|13308.6|13296.6|13307.4|13295.4|1
1653493380000|2022-05-25 15:43:00|13308.1|13296.1|13304.9|13292.9|13308.1|13296.1|13304.9|13292.9|0
1653493390000|2022-05-25 15:43:10|||||||||2
1653493410000|2022-05-25 15:43:30|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|2
1653493420000|2022-05-25 15:43:40|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|1
1653493430000|2022-05-25 15:43:50|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|13305.6|13293.6|2
1653493440000|2022-05-25 15:44:00|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|0
1653493450000|2022-05-25 15:44:10|13305.6|13293.6|13304.9|13292.9|13306.2|13294.2|13304.9|13292.9|2
1653493460000|2022-05-25 15:44:20|13303.7|13291.7|13303.1|13291.1|13303.7|13291.7|13302.4|13290.4|1
1653493480000|2022-05-25 15:44:40|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|0
1653493490000|2022-05-25 15:44:50|13304.3|13292.3|13304.9|13292.9|13304.9|13292.9|13304.3|13292.3|1
1653493500000|2022-05-25 15:45:00|13303.1|13291.1|13303.1|13291.1|13303.6|13291.6|13302.4|13290.4|1
1653493520000|2022-05-25 15:45:20|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|0
1653493530000|2022-05-25 15:45:30|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|2
1653493540000|2022-05-25 15:45:40|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|0
1653493550000|2022-05-25 15:45:50|||||||||1
1653493560000|2022-05-25 15:46:00|||||||||1
1653493570000|2022-05-25 15:46:10|||||||||1
1653493580000|2022-05-25 15:46:20|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|0
1653493590000|2022-05-25 15:46:30|||||||||2
1653493600000|2022-05-25 15:46:40|13303.6|13291.6|13302.4|13290.4|13303.6|13291.6|13302.4|13290.4|0
1653493610000|2022-05-25 15:46:50|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|1
1653493620000|2022-05-25 15:47:00|13306|13294|13306|13294|13306|13294|13306|13294|6
1653493630000|2022-05-25 15:47:10|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|3
1653493640000|2022-05-25 15:47:20|13307.9|13295.9|13309|13297|13309.7|13297.7|13307.9|13295.9|1
1653493650000|2022-05-25 15:47:30|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|1
1653493660000|2022-05-25 15:47:40|13311|13299|13311|13299|13311|13299|13311|13299|3
1653493670000|2022-05-25 15:47:50|13313.5|13301.5|13316.5|13304.5|13316.5|13304.5|13313.5|13301.5|4
1653493680000|2022-05-25 15:48:00|13315.8|13303.8|13311.5|13299.5|13316.5|13304.5|13311.5|13299.5|3
1653493690000|2022-05-25 15:48:10|13312.8|13300.8|13312.9|13300.9|13313.5|13301.5|13312.1|13300.1|1
1653493700000|2022-05-25 15:48:20|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|13312.2|13300.2|1
1653493710000|2022-05-25 15:48:30|||||||||1
1653493730000|2022-05-25 15:48:50|13310.6|13298.6|13307.8|13295.8|13310.6|13298.6|13307.1|13295.1|11
1653493740000|2022-05-25 15:49:00|13307.1|13295.1|13307.8|13295.8|13307.8|13295.8|13307.1|13295.1|1
1653493750000|2022-05-25 15:49:10|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|0
1653493760000|2022-05-25 15:49:20|13304.6|13292.6|13304|13292|13304.6|13292.6|13304|13292|1
1653493770000|2022-05-25 15:49:30|13303.3|13291.3|13304.7|13292.7|13304.7|13292.7|13303.3|13291.3|0
1653493780000|2022-05-25 15:49:40|13304|13292|13303.5|13291.5|13304|13292|13301|13289|2
1653493790000|2022-05-25 15:49:50|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|2
1653493800000|2022-05-25 15:50:00|13300.8|13288.8|13301.5|13289.5|13301.5|13289.5|13299.6|13287.6|1
1653493810000|2022-05-25 15:50:10|13300.3|13288.3|13300.8|13288.8|13301.5|13289.5|13299.6|13287.6|1
1653493820000|2022-05-25 15:50:20|13301.5|13289.5|13300.8|13288.8|13301.5|13289.5|13300.8|13288.8|0
1653493830000|2022-05-25 15:50:30|||||||||1
1653493840000|2022-05-25 15:50:40|13301.5|13289.5|13302.1|13290.1|13302.1|13290.1|13301.5|13289.5|1
1653493850000|2022-05-25 15:50:50|||||||||1
1653493870000|2022-05-25 15:51:10|||||||||2
1653493880000|2022-05-25 15:51:20|13299.6|13287.6|13299.6|13287.6|13300.3|13288.3|13298.9|13286.9|1
1653493890000|2022-05-25 15:51:30|13300.8|13288.8|13301.5|13289.5|13301.5|13289.5|13300.8|13288.8|1
1653493900000|2022-05-25 15:51:40|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|1
1653493910000|2022-05-25 15:51:50|||||||||1
1653493920000|2022-05-25 15:52:00|||||||||2
1653493930000|2022-05-25 15:52:10|13301.5|13289.5|13301.5|13289.5|13302.1|13290.1|13301.5|13289.5|2
1653493940000|2022-05-25 15:52:20|13300.8|13288.8|13299.6|13287.6|13300.8|13288.8|13299.6|13287.6|4
1653493950000|2022-05-25 15:52:30|13300.2|13288.2|13298.2|13286.2|13300.2|13288.2|13298.2|13286.2|3
1653493960000|2022-05-25 15:52:40|13300|13288|13295.7|13283.7|13300|13288|13295.7|13283.7|5
1653493970000|2022-05-25 15:52:50|13295|13283|13295.7|13283.7|13295.7|13283.7|13295|13283|2
1653493980000|2022-05-25 15:53:00|13293.9|13281.9|13297|13285|13297.7|13285.7|13293.9|13281.9|4
1653493990000|2022-05-25 15:53:10|13297.7|13285.7|13297|13285|13297.7|13285.7|13297|13285|1
1653494000000|2022-05-25 15:53:20|13297.7|13285.7|13297.7|13285.7|13297.7|13285.7|13297|13285|0
1653494010000|2022-05-25 15:53:30|13297|13285|13296.4|13284.4|13297|13285|13296.4|13284.4|2
1653494030000|2022-05-25 15:53:50|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|13298.3|13286.3|1
1653494040000|2022-05-25 15:54:00|13297.1|13285.1|13297.8|13285.8|13297.8|13285.8|13297.1|13285.1|2
1653494050000|2022-05-25 15:54:10|||||||||1
1653494060000|2022-05-25 15:54:20|||||||||1
1653494070000|2022-05-25 15:54:30|||||||||1
1653494080000|2022-05-25 15:54:40|13298.3|13286.3|13300.4|13288.4|13300.4|13288.4|13298.3|13286.3|16
1653494090000|2022-05-25 15:54:50|||||||||1
1653494100000|2022-05-25 15:55:00|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|0
1653494110000|2022-05-25 15:55:10|||||||||1
1653494130000|2022-05-25 15:55:30|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|6
1653494140000|2022-05-25 15:55:40|13296.7|13284.7|13296.7|13284.7|13297.4|13285.4|13296.7|13284.7|0
1653494150000|2022-05-25 15:55:50|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|1
1653494160000|2022-05-25 15:56:00|13298.1|13286.1|13298.1|13286.1|13298.1|13286.1|13298.1|13286.1|5
1653494170000|2022-05-25 15:56:10|||||||||1
1653494180000|2022-05-25 15:56:20|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|1
1653494190000|2022-05-25 15:56:30|13292.4|13280.4|13292.4|13280.4|13294.3|13282.3|13292.4|13280.4|2
1653494200000|2022-05-25 15:56:40|13292.9|13280.9|13294.9|13282.9|13294.9|13282.9|13292.9|13280.9|0
1653494210000|2022-05-25 15:56:50|13294.3|13282.3|13290.6|13278.6|13294.3|13282.3|13290.6|13278.6|5
1653494220000|2022-05-25 15:57:00|13291.2|13279.2|13291.8|13279.8|13291.8|13279.8|13291.1|13279.1|0
1653494230000|2022-05-25 15:57:10|13291.1|13279.1|13290|13278|13291.1|13279.1|13290|13278|3
1653494240000|2022-05-25 15:57:20|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|13291.1|13279.1|1
1653494250000|2022-05-25 15:57:30|13291.1|13279.1|13292.4|13280.4|13292.4|13280.4|13291.1|13279.1|1
1653494260000|2022-05-25 15:57:40|13291.7|13279.7|13291.7|13279.7|13291.7|13279.7|13291.7|13279.7|0
1653494270000|2022-05-25 15:57:50|13293.5|13281.5|13294.2|13282.2|13294.2|13282.2|13293.5|13281.5|1
1653494280000|2022-05-25 15:58:00|13291.7|13279.7|13291.5|13279.5|13291.7|13279.7|13290.4|13278.4|5
1653494290000|2022-05-25 15:58:10|13291|13279|13290.4|13278.4|13291.5|13279.5|13290.4|13278.4|1
1653494300000|2022-05-25 15:58:20|13289.2|13277.2|13291.7|13279.7|13292.4|13280.4|13289.2|13277.2|1
1653494310000|2022-05-25 15:58:30|13292.4|13280.4|13292.9|13280.9|13292.9|13280.9|13292.4|13280.4|1
1653494330000|2022-05-25 15:58:50|13292.2|13280.2|13291.7|13279.7|13292.2|13280.2|13291.7|13279.7|1
1653494340000|2022-05-25 15:59:00|||||||||10
1653494350000|2022-05-25 15:59:10|||||||||3
1653494370000|2022-05-25 15:59:30|13292.2|13280.2|13292.2|13280.2|13292.8|13280.8|13292.2|13280.2|2
1653494380000|2022-05-25 15:59:40|13291.7|13279.7|13291.5|13279.5|13291.7|13279.7|13290.3|13278.3|1
1653494390000|2022-05-25 15:59:50|13292.8|13280.8|13292.2|13280.2|13292.8|13280.8|13292.2|13280.2|1
1653494400000|2022-05-25 16:00:00|13291.5|13279.5|13289.2|13277.2|13291.5|13279.5|13289.2|13277.2|1
1653494410000|2022-05-25 16:00:10|||||||||1
1653494430000|2022-05-25 16:00:30|||||||||1
1653494450000|2022-05-25 16:00:50|||||||||1
1653494470000|2022-05-25 16:01:10|||||||||1
1653494490000|2022-05-25 16:01:30|||||||||1
1653494500000|2022-05-25 16:01:40|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|0
1653494510000|2022-05-25 16:01:50|||||||||1
1653494520000|2022-05-25 16:02:00|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|0
1653494530000|2022-05-25 16:02:10|13291.5|13279.5|13293.9|13281.9|13293.9|13281.9|13291.4|13279.4|7
1653494550000|2022-05-25 16:02:30|||||||||1
1653494570000|2022-05-25 16:02:50|13294.5|13282.5|13296.4|13284.4|13296.4|13284.4|13294.5|13282.5|3
1653494580000|2022-05-25 16:03:00|||||||||2
1653494590000|2022-05-25 16:03:10|||||||||1
1653494600000|2022-05-25 16:03:20|13295.7|13283.7|13296.4|13284.4|13296.4|13284.4|13295.7|13283.7|0
1653494610000|2022-05-25 16:03:30|13295.7|13283.7|13295.7|13283.7|13296.4|13284.4|13295.7|13283.7|1
1653494620000|2022-05-25 16:03:40|13295|13283|13296.5|13284.5|13296.5|13284.5|13293.3|13281.3|6
1653494630000|2022-05-25 16:03:50|13295.8|13283.8|13296.5|13284.5|13296.5|13284.5|13295.8|13283.8|1
1653494640000|2022-05-25 16:04:00|13295.2|13283.2|13295.8|13283.8|13295.8|13283.8|13295.2|13283.2|0
1653494650000|2022-05-25 16:04:10|13296.5|13284.5|13295.2|13283.2|13296.5|13284.5|13295.2|13283.2|4
1653494670000|2022-05-25 16:04:30|13296.4|13284.4|13297.7|13285.7|13297.7|13285.7|13296.4|13284.4|1
1653494680000|2022-05-25 16:04:40|13297.1|13285.1|13297.7|13285.7|13297.7|13285.7|13297.1|13285.1|0
1653494690000|2022-05-25 16:04:50|13296.4|13284.4|13297.7|13285.7|13297.7|13285.7|13296.4|13284.4|1
1653494700000|2022-05-25 16:05:00|13295.2|13283.2|13296.4|13284.4|13296.5|13284.5|13294.6|13282.6|1
1653494710000|2022-05-25 16:05:10|13295.7|13283.7|13295.8|13283.8|13295.8|13283.8|13295.2|13283.2|2
1653494720000|2022-05-25 16:05:20|13295.2|13283.2|13294.6|13282.6|13295.2|13283.2|13294.6|13282.6|1
1653494740000|2022-05-25 16:05:40|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|0
1653494750000|2022-05-25 16:05:50|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|1
1653494760000|2022-05-25 16:06:00|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|13293.9|13281.9|0
1653494770000|2022-05-25 16:06:10|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|1
1653494780000|2022-05-25 16:06:20|13292.8|13280.8|13293.9|13281.9|13294.6|13282.6|13292.8|13280.8|0
1653494790000|2022-05-25 16:06:30|||||||||1
1653494810000|2022-05-25 16:06:50|13295.2|13283.2|13296.4|13284.4|13296.4|13284.4|13295.2|13283.2|1
1653494820000|2022-05-25 16:07:00|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|13298.9|13286.9|7
1653494830000|2022-05-25 16:07:10|||||||||1
1653494850000|2022-05-25 16:07:30|||||||||3
1653494860000|2022-05-25 16:07:40|||||||||1
1653494870000|2022-05-25 16:07:50|||||||||1
1653494880000|2022-05-25 16:08:00|13295.7|13283.7|13297|13285|13297|13285|13295|13283|11
1653494900000|2022-05-25 16:08:20|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|0
1653494910000|2022-05-25 16:08:30|13297|13285|13296.3|13284.3|13297|13285|13296.3|13284.3|1
1653494930000|2022-05-25 16:08:50|13295.6|13283.6|13296.3|13284.3|13296.3|13284.3|13295.6|13283.6|10
1653494950000|2022-05-25 16:09:10|13295.6|13283.6|13297.5|13285.5|13297.5|13285.5|13295.6|13283.6|1
1653494960000|2022-05-25 16:09:20|13296.8|13284.8|13297.5|13285.5|13297.5|13285.5|13296.8|13284.8|0
1653494970000|2022-05-25 16:09:30|13296.8|13284.8|13297.5|13285.5|13297.5|13285.5|13296.8|13284.8|2
1653494990000|2022-05-25 16:09:50|13296.8|13284.8|13296.8|13284.8|13296.8|13284.8|13296.8|13284.8|1
1653495000000|2022-05-25 16:10:00|13296.3|13284.3|13297.5|13285.5|13297.5|13285.5|13295|13283|0
1653495010000|2022-05-25 16:10:10|||||||||1
1653495020000|2022-05-25 16:10:20|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|2
1653495030000|2022-05-25 16:10:30|||||||||1
1653495050000|2022-05-25 16:10:50|||||||||1
1653495070000|2022-05-25 16:11:10|||||||||1
1653495090000|2022-05-25 16:11:30|||||||||1
1653495110000|2022-05-25 16:11:50|||||||||1
1653495130000|2022-05-25 16:12:10|||||||||1
1653495150000|2022-05-25 16:12:30|||||||||1
1653495170000|2022-05-25 16:12:50|||||||||1
1653495180000|2022-05-25 16:13:00|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|13294.3|13282.3|9
1653495210000|2022-05-25 16:13:30|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|2
1653495230000|2022-05-25 16:13:50|||||||||1
1653495240000|2022-05-25 16:14:00|13293.6|13281.6|13295.4|13283.4|13297.3|13285.3|13293.6|13281.6|1
1653495250000|2022-05-25 16:14:10|||||||||1
1653495260000|2022-05-25 16:14:20|13294.2|13282.2|13294.9|13282.9|13296.1|13284.1|13294.2|13282.2|4
1653495270000|2022-05-25 16:14:30|13295.6|13283.6|13294.9|13282.9|13295.6|13283.6|13294.9|13282.9|0
1653495280000|2022-05-25 16:14:40|13294.3|13282.3|13294.9|13282.9|13295.6|13283.6|13294.3|13282.3|0
1653495290000|2022-05-25 16:14:50|13295.6|13283.6|13294.9|13282.9|13295.6|13283.6|13294.9|13282.9|1
1653495300000|2022-05-25 16:15:00|13294.2|13282.2|13293.6|13281.6|13294.2|13282.2|13293.6|13281.6|0
1653495310000|2022-05-25 16:15:10|||||||||1
1653495330000|2022-05-25 16:15:30|||||||||1
1653495350000|2022-05-25 16:15:50|||||||||1
1653495360000|2022-05-25 16:16:00|13292.5|13280.5|13293.6|13281.6|13293.6|13281.6|13292.5|13280.5|2
1653495380000|2022-05-25 16:16:20|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|3
1653495390000|2022-05-25 16:16:30|||||||||2
1653495400000|2022-05-25 16:16:40|||||||||3
1653495410000|2022-05-25 16:16:50|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|13
1653495420000|2022-05-25 16:17:00|13297.9|13285.9|13297.9|13285.9|13298.5|13286.5|13297.9|13285.9|1
1653495430000|2022-05-25 16:17:10|||||||||1
1653495450000|2022-05-25 16:17:30|||||||||2
1653495460000|2022-05-25 16:17:40|13301.6|13289.6|13302.4|13290.4|13302.4|13290.4|13301.6|13289.6|9
1653495470000|2022-05-25 16:17:50|13301.7|13289.7|13302.9|13290.9|13302.9|13290.9|13301.7|13289.7|1
1653495480000|2022-05-25 16:18:00|13300.4|13288.4|13301|13289|13302.3|13290.3|13300.4|13288.4|0
1653495490000|2022-05-25 16:18:10|13302.3|13290.3|13302.3|13290.3|13302.9|13290.9|13302.3|13290.3|2
1653495510000|2022-05-25 16:18:30|||||||||1
1653495520000|2022-05-25 16:18:40|13304.8|13292.8|13304.8|13292.8|13304.8|13292.8|13304.8|13292.8|5
1653495530000|2022-05-25 16:18:50|||||||||1
1653495540000|2022-05-25 16:19:00|13303.6|13291.6|13304.2|13292.2|13304.2|13292.2|13303.6|13291.6|3
1653495550000|2022-05-25 16:19:10|13303.5|13291.5|13304.8|13292.8|13304.8|13292.8|13303.5|13291.5|1
1653495570000|2022-05-25 16:19:30|||||||||1
1653495580000|2022-05-25 16:19:40|13307.3|13295.3|13305.4|13293.4|13307.3|13295.3|13305.4|13293.4|3
1653495590000|2022-05-25 16:19:50|13306|13294|13305.4|13293.4|13306|13294|13305.4|13293.4|1
1653495610000|2022-05-25 16:20:10|||||||||3
1653495620000|2022-05-25 16:20:20|13306|13294|13305.4|13293.4|13306|13294|13305.4|13293.4|0
1653495630000|2022-05-25 16:20:30|||||||||1
1653495640000|2022-05-25 16:20:40|13306.1|13294.1|13305.4|13293.4|13306.1|13294.1|13305.4|13293.4|0
1653495650000|2022-05-25 16:20:50|||||||||1
1653495660000|2022-05-25 16:21:00|13306.7|13294.7|13307.3|13295.3|13307.3|13295.3|13306|13294|0
1653495670000|2022-05-25 16:21:10|13309.8|13297.8|13307.9|13295.9|13309.8|13297.8|13307.9|13295.9|2
1653495680000|2022-05-25 16:21:20|13309.2|13297.2|13307.9|13295.9|13309.2|13297.2|13307.9|13295.9|0
1653495690000|2022-05-25 16:21:30|||||||||1
1653495700000|2022-05-25 16:21:40|13308.6|13296.6|13307.9|13295.9|13308.6|13296.6|13307.9|13295.9|0
1653495710000|2022-05-25 16:21:50|||||||||2
1653495720000|2022-05-25 16:22:00|13308.5|13296.5|13307.9|13295.9|13308.5|13296.5|13307.9|13295.9|0
1653495730000|2022-05-25 16:22:10|13308.6|13296.6|13309.8|13297.8|13309.8|13297.8|13308.6|13296.6|1
1653495750000|2022-05-25 16:22:30|||||||||1
1653495760000|2022-05-25 16:22:40|||||||||14
1653495770000|2022-05-25 16:22:50|13319.6|13307.6|13322.3|13310.3|13322.3|13310.3|13319.1|13307.1|11
1653495780000|2022-05-25 16:23:00|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|15
1653495790000|2022-05-25 16:23:10|13322.3|13310.3|13323.6|13311.6|13324.2|13312.2|13322.3|13310.3|1
1653495800000|2022-05-25 16:23:20|13323.5|13311.5|13324.1|13312.1|13324.8|13312.8|13322.9|13310.9|1
1653495810000|2022-05-25 16:23:30|13322.8|13310.8|13324.8|13312.8|13324.8|13312.8|13322.8|13310.8|1
1653495820000|2022-05-25 16:23:40|13324.1|13312.1|13324.8|13312.8|13325.3|13313.3|13324.1|13312.1|1
1653495830000|2022-05-25 16:23:50|13325.9|13313.9|13328.4|13316.4|13329.5|13317.5|13325.2|13313.2|4
1653495840000|2022-05-25 16:24:00|13327.1|13315.1|13326.4|13314.4|13328.9|13316.9|13326.4|13314.4|0
1653495850000|2022-05-25 16:24:10|13325.9|13313.9|13327.1|13315.1|13327.1|13315.1|13325.2|13313.2|1
1653495860000|2022-05-25 16:24:20|13327.7|13315.7|13330.2|13318.2|13330.2|13318.2|13327.7|13315.7|1
1653495870000|2022-05-25 16:24:30|13330.7|13318.7|13330.9|13318.9|13330.9|13318.9|13330.2|13318.2|1
1653495880000|2022-05-25 16:24:40|13330.2|13318.2|13330.2|13318.2|13330.7|13318.7|13329.5|13317.5|0
1653495890000|2022-05-25 16:24:50|13329.5|13317.5|13332|13320|13332|13320|13329.5|13317.5|2
1653495900000|2022-05-25 16:25:00|13329.5|13317.5|13324.1|13312.1|13329.6|13317.6|13324.1|13312.1|2
1653495910000|2022-05-25 16:25:10|13323.4|13311.4|13320.9|13308.9|13323.4|13311.4|13319.6|13307.6|10
1653495920000|2022-05-25 16:25:20|13319.1|13307.1|13316.6|13304.6|13319.1|13307.1|13316.4|13304.4|10
1653495930000|2022-05-25 16:25:30|13318.4|13306.4|13317.1|13305.1|13318.4|13306.4|13317.1|13305.1|1
1653495940000|2022-05-25 16:25:40|13317.7|13305.7|13318.2|13306.2|13318.2|13306.2|13317.7|13305.7|1
1653495950000|2022-05-25 16:25:50|13318.8|13306.8|13319.4|13307.4|13319.4|13307.4|13318.8|13306.8|2
1653495960000|2022-05-25 16:26:00|13320|13308|13318.8|13306.8|13323.8|13311.8|13318.8|13306.8|1
1653495970000|2022-05-25 16:26:10|13319.4|13307.4|13320.6|13308.6|13320.6|13308.6|13319.4|13307.4|1
1653495980000|2022-05-25 16:26:20|13321.3|13309.3|13316.3|13304.3|13321.3|13309.3|13316.3|13304.3|0
1653495990000|2022-05-25 16:26:30|||||||||1
1653496000000|2022-05-25 16:26:40|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|1
1653496010000|2022-05-25 16:26:50|||||||||1
1653496020000|2022-05-25 16:27:00|||||||||1
1653496030000|2022-05-25 16:27:10|13316.3|13304.3|13316.3|13304.3|13316.9|13304.9|13315.6|13303.6|2
1653496040000|2022-05-25 16:27:20|13317|13305|13316.3|13304.3|13318.1|13306.1|13313.8|13301.8|0
1653496050000|2022-05-25 16:27:30|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|13316.9|13304.9|1
1653496070000|2022-05-25 16:27:50|13318.1|13306.1|13315.6|13303.6|13318.1|13306.1|13315.6|13303.6|1
1653496080000|2022-05-25 16:28:00|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|1
1653496090000|2022-05-25 16:28:10|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|1
1653496100000|2022-05-25 16:28:20|13315.5|13303.5|13317.4|13305.4|13317.4|13305.4|13315.5|13303.5|1
1653496120000|2022-05-25 16:28:40|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|13318.1|13306.1|1
1653496130000|2022-05-25 16:28:50|13320.6|13308.6|13319.4|13307.4|13320.6|13308.6|13318.8|13306.8|5
1653496140000|2022-05-25 16:29:00|13320.1|13308.1|13321.9|13309.9|13321.9|13309.9|13318.8|13306.8|0
1653496150000|2022-05-25 16:29:10|13322.6|13310.6|13321.9|13309.9|13322.6|13310.6|13321.9|13309.9|1
1653496160000|2022-05-25 16:29:20|13321.3|13309.3|13318.8|13306.8|13321.3|13309.3|13317.6|13305.6|1
1653496170000|2022-05-25 16:29:30|13319.4|13307.4|13320.1|13308.1|13320.1|13308.1|13319.4|13307.4|1
1653496180000|2022-05-25 16:29:40|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|13319.4|13307.4|0
1653496190000|2022-05-25 16:29:50|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|1
1653496200000|2022-05-25 16:30:00|13320.7|13308.7|13323.8|13311.8|13323.8|13311.8|13318.8|13306.8|4
1653496210000|2022-05-25 16:30:10|13324.4|13312.4|13323.8|13311.8|13324.4|13312.4|13323.8|13311.8|5
1653496220000|2022-05-25 16:30:20|13322.6|13310.6|13322.6|13310.6|13322.6|13310.6|13322.6|13310.6|1
1653496230000|2022-05-25 16:30:30|13323.2|13311.2|13323.9|13311.9|13323.9|13311.9|13322.6|13310.6|5
1653496240000|2022-05-25 16:30:40|13324.6|13312.6|13327.7|13315.7|13327.7|13315.7|13324.6|13312.6|0
1653496250000|2022-05-25 16:30:50|13324.1|13312.1|13321.6|13309.6|13324.1|13312.1|13321|13309|9
1653496260000|2022-05-25 16:31:00|13320.9|13308.9|13320.2|13308.2|13321.6|13309.6|13320.2|13308.2|3
1653496270000|2022-05-25 16:31:10|13322.7|13310.7|13322|13310|13322.7|13310.7|13321.3|13309.3|1
1653496280000|2022-05-25 16:31:20|13321.3|13309.3|13325.1|13313.1|13325.1|13313.1|13321.3|13309.3|1
1653496290000|2022-05-25 16:31:30|13323.8|13311.8|13325.1|13313.1|13325.1|13313.1|13323.8|13311.8|1
1653496300000|2022-05-25 16:31:40|13325.7|13313.7|13324.4|13312.4|13325.7|13313.7|13324.4|13312.4|0
1653496310000|2022-05-25 16:31:50|13325.1|13313.1|13326.3|13314.3|13327.4|13315.4|13324.4|13312.4|1
1653496320000|2022-05-25 16:32:00|13325.2|13313.2|13327.1|13315.1|13327.1|13315.1|13324.5|13312.5|2
1653496330000|2022-05-25 16:32:10|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|13327.7|13315.7|1
1653496340000|2022-05-25 16:32:20|13327|13315|13326.3|13314.3|13327|13315|13326.3|13314.3|0
1653496350000|2022-05-25 16:32:30|13328.2|13316.2|13323.8|13311.8|13328.8|13316.8|13323.4|13311.4|1
1653496360000|2022-05-25 16:32:40|13325.1|13313.1|13328.8|13316.8|13330.1|13318.1|13325.1|13313.1|0
1653496370000|2022-05-25 16:32:50|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|3
1653496380000|2022-05-25 16:33:00|13327.6|13315.6|13332.7|13320.7|13332.7|13320.7|13327.6|13315.6|10
1653496390000|2022-05-25 16:33:10|13332|13320|13332.7|13320.7|13332.7|13320.7|13332|13320|0
1653496400000|2022-05-25 16:33:20|13331.3|13319.3|13330.1|13318.1|13331.4|13319.4|13330.1|13318.1|0
1653496410000|2022-05-25 16:33:30|13329.5|13317.5|13330.1|13318.1|13330.1|13318.1|13329.5|13317.5|1
1653496420000|2022-05-25 16:33:40|13330.7|13318.7|13322.3|13310.3|13330.7|13318.7|13322.3|13310.3|28
1653496430000|2022-05-25 16:33:50|13323|13311|13323.5|13311.5|13323.7|13311.7|13321.7|13309.7|0
1653496440000|2022-05-25 16:34:00|13322.8|13310.8|13324.7|13312.7|13325.9|13313.9|13322.8|13310.8|2
1653496450000|2022-05-25 16:34:10|13325.3|13313.3|13325.2|13313.2|13325.3|13313.3|13324.7|13312.7|2
1653496460000|2022-05-25 16:34:20|13324.7|13312.7|13324.7|13312.7|13325.2|13313.2|13324.7|13312.7|0
1653496470000|2022-05-25 16:34:30|||||||||1
1653496480000|2022-05-25 16:34:40|13325.2|13313.2|13328.5|13316.5|13328.5|13316.5|13325.2|13313.2|2
1653496490000|2022-05-25 16:34:50|13330.3|13318.3|13329.8|13317.8|13330.3|13318.3|13329.8|13317.8|0
1653496500000|2022-05-25 16:35:00|13329.2|13317.2|13330.3|13318.3|13330.3|13318.3|13329.2|13317.2|0
1653496510000|2022-05-25 16:35:10|13329.8|13317.8|13329.2|13317.2|13329.8|13317.8|13329.2|13317.2|0
1653496520000|2022-05-25 16:35:20|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|0
1653496530000|2022-05-25 16:35:30|13331|13319|13331|13319|13331|13319|13331|13319|1
1653496540000|2022-05-25 16:35:40|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|0
1653496550000|2022-05-25 16:35:50|13330.5|13318.5|13331|13319|13331|13319|13329.8|13317.8|0
1653496570000|2022-05-25 16:36:10|13330.3|13318.3|13333.5|13321.5|13333.5|13321.5|13330.3|13318.3|4
1653496580000|2022-05-25 16:36:20|13334.2|13322.2|13333.7|13321.7|13334.2|13322.2|13333.7|13321.7|0
1653496590000|2022-05-25 16:36:30|13333.1|13321.1|13331.7|13319.7|13333.1|13321.1|13331.7|13319.7|1
1653496600000|2022-05-25 16:36:40|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|0
1653496620000|2022-05-25 16:37:00|13333.1|13321.1|13333.1|13321.1|13334.2|13322.2|13333.1|13321.1|0
1653496640000|2022-05-25 16:37:20|||||||||1
1653496650000|2022-05-25 16:37:30|13332|13320|13333.2|13321.2|13333.2|13321.2|13328.8|13316.8|14
1653496660000|2022-05-25 16:37:40|13332.7|13320.7|13333.8|13321.8|13333.8|13321.8|13332.7|13320.7|2
1653496670000|2022-05-25 16:37:50|||||||||1
1653496680000|2022-05-25 16:38:00|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|13333.2|13321.2|0
1653496700000|2022-05-25 16:38:20|13333.8|13321.8|13330.6|13318.6|13334.5|13322.5|13329.5|13317.5|6
1653496710000|2022-05-25 16:38:30|13332|13320|13330.9|13318.9|13332.1|13320.1|13330.9|13318.9|6
1653496720000|2022-05-25 16:38:40|13331.6|13319.6|13329.1|13317.1|13333.4|13321.4|13328.9|13316.9|8
1653496730000|2022-05-25 16:38:50|13328.4|13316.4|13327|13315|13329.1|13317.1|13327|13315|5
1653496740000|2022-05-25 16:39:00|13326.3|13314.3|13325.3|13313.3|13326.3|13314.3|13323.4|13311.4|3
1653496760000|2022-05-25 16:39:20|13325.9|13313.9|13325.2|13313.2|13327|13315|13325.2|13313.2|2
1653496770000|2022-05-25 16:39:30|||||||||1
1653496790000|2022-05-25 16:39:50|13325.9|13313.9|13326.4|13314.4|13326.4|13314.4|13325.7|13313.7|0
1653496800000|2022-05-25 16:40:00|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|13323.9|13311.9|0
1653496810000|2022-05-25 16:40:10|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|13325.9|13313.9|2
1653496820000|2022-05-25 16:40:20|13325.3|13313.3|13327.9|13315.9|13327.9|13315.9|13325.3|13313.3|11
1653496830000|2022-05-25 16:40:30|13327.4|13315.4|13327.9|13315.9|13327.9|13315.9|13327.4|13315.4|0
1653496900000|2022-05-25 16:41:40|13326.8|13314.8|13325|13313|13326.8|13314.8|13325|13313|6
1653496910000|2022-05-25 16:41:50|13324.3|13312.3|13322.5|13310.5|13324.3|13312.3|13321.8|13309.8|3
1653496920000|2022-05-25 16:42:00|13324.5|13312.5|13320.7|13308.7|13324.5|13312.5|13320.7|13308.7|7
1653496930000|2022-05-25 16:42:10|13322.6|13310.6|13324.5|13312.5|13324.5|13312.5|13322.6|13310.6|1
1653496940000|2022-05-25 16:42:20|13323.1|13311.1|13323.9|13311.9|13324.5|13312.5|13323.1|13311.1|5
1653496960000|2022-05-25 16:42:40|13324.5|13312.5|13324.3|13312.3|13324.5|13312.5|13321.8|13309.8|8
1653496970000|2022-05-25 16:42:50|13325|13313|13327.5|13315.5|13327.5|13315.5|13325|13313|1
1653496980000|2022-05-25 16:43:00|13327|13315|13324.3|13312.3|13327|13315|13324.3|13312.3|3
1653496990000|2022-05-25 16:43:10|13325|13313|13325.7|13313.7|13325.7|13313.7|13325|13313|0
1653497000000|2022-05-25 16:43:20|13325|13313|13325|13313|13325|13313|13324.3|13312.3|0
1653497010000|2022-05-25 16:43:30|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|13325.7|13313.7|2
1653497020000|2022-05-25 16:43:40|13326.3|13314.3|13326.3|13314.3|13326.3|13314.3|13325.7|13313.7|0
1653497030000|2022-05-25 16:43:50|13327.9|13315.9|13329.9|13317.9|13329.9|13317.9|13327.9|13315.9|0
1653497040000|2022-05-25 16:44:00|13331.1|13319.1|13332.4|13320.4|13332.4|13320.4|13331.1|13319.1|0
1653497050000|2022-05-25 16:44:10|13331.8|13319.8|13329.3|13317.3|13331.8|13319.8|13329.3|13317.3|1
1653497060000|2022-05-25 16:44:20|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|0
1653497080000|2022-05-25 16:44:40|13329.2|13317.2|13329.3|13317.3|13329.3|13317.3|13329.2|13317.2|0
1653497100000|2022-05-25 16:45:00|13328.6|13316.6|13329.3|13317.3|13329.3|13317.3|13328.6|13316.6|0
1653497120000|2022-05-25 16:45:20|13328.6|13316.6|13325|13313|13328.8|13316.8|13324.3|13312.3|4
1653497170000|2022-05-25 16:46:10|13322.5|13310.5|13323.2|13311.2|13323.2|13311.2|13322.5|13310.5|1
1653497180000|2022-05-25 16:46:20|13325|13313|13325|13313|13325|13313|13324.3|13312.3|0
1653497210000|2022-05-25 16:46:50|13326.4|13314.4|13325|13313|13326.4|13314.4|13325|13313|3
1653497220000|2022-05-25 16:47:00|13325.7|13313.7|13325|13313|13325.7|13313.7|13325|13313|0
1653497230000|2022-05-25 16:47:10|13325.7|13313.7|13325.7|13313.7|13326.3|13314.3|13325|13313|0
1653497240000|2022-05-25 16:47:20|13325|13313|13325|13313|13325|13313|13325|13313|0
1653497250000|2022-05-25 16:47:30|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|13324.5|13312.5|1
1653497260000|2022-05-25 16:47:40|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|3
1653497270000|2022-05-25 16:47:50|13324|13312|13322.8|13310.8|13324|13312|13322.8|13310.8|2
1653497280000|2022-05-25 16:48:00|13322.1|13310.1|13321.4|13309.4|13324.6|13312.6|13321.4|13309.4|2
1653497290000|2022-05-25 16:48:10|13322.1|13310.1|13322.8|13310.8|13322.8|13310.8|13321.4|13309.4|0
1653497300000|2022-05-25 16:48:20|||||||||1
1653497310000|2022-05-25 16:48:30|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|13324.6|13312.6|0
1653497320000|2022-05-25 16:48:40|||||||||2
1653497330000|2022-05-25 16:48:50|13322.8|13310.8|13322.8|13310.8|13323.3|13311.3|13322.8|13310.8|0
1653497340000|2022-05-25 16:49:00|13323.5|13311.5|13322.1|13310.1|13323.5|13311.5|13320.1|13308.1|1
1653497360000|2022-05-25 16:49:20|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|13321.4|13309.4|0
1653497370000|2022-05-25 16:49:30|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|0
1653497380000|2022-05-25 16:49:40|13319.7|13307.7|13317.8|13305.8|13319.7|13307.7|13317.8|13305.8|1
1653497400000|2022-05-25 16:50:00|13316.7|13304.7|13317.8|13305.8|13317.8|13305.8|13315.3|13303.3|2
1653497410000|2022-05-25 16:50:10|13318.5|13306.5|13321|13309|13321|13309|13318.5|13306.5|1
1653497440000|2022-05-25 16:50:40|13320.3|13308.3|13321|13309|13321|13309|13320.3|13308.3|3
1653497450000|2022-05-25 16:50:50|13320.3|13308.3|13321|13309|13321|13309|13320.3|13308.3|0
1653497460000|2022-05-25 16:51:00|13320.3|13308.3|13321|13309|13321|13309|13319.2|13307.2|0
1653497470000|2022-05-25 16:51:10|13321.7|13309.7|13322.2|13310.2|13322.2|13310.2|13321.7|13309.7|0
1653497480000|2022-05-25 16:51:20|13321.7|13309.7|13322.2|13310.2|13322.9|13310.9|13321.7|13309.7|0
1653497500000|2022-05-25 16:51:40|13322.9|13310.9|13319.6|13307.6|13322.9|13310.9|13319.6|13307.6|2
1653497510000|2022-05-25 16:51:50|13320.1|13308.1|13318.9|13306.9|13320.1|13308.1|13318.9|13306.9|1
1653497520000|2022-05-25 16:52:00|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|13319.5|13307.5|0
1653497530000|2022-05-25 16:52:10|13320.1|13308.1|13319.5|13307.5|13320.1|13308.1|13319.5|13307.5|0
1653497540000|2022-05-25 16:52:20|13320.1|13308.1|13320.7|13308.7|13322.5|13310.5|13319.5|13307.5|4
1653497570000|2022-05-25 16:52:50|13320|13308|13318.9|13306.9|13320|13308|13318.9|13306.9|0
1653497580000|2022-05-25 16:53:00|13318.3|13306.3|13316.4|13304.4|13318.3|13306.3|13316.4|13304.4|1
1653497590000|2022-05-25 16:53:10|13317.1|13305.1|13318.3|13306.3|13318.3|13306.3|13316.4|13304.4|0
1653497600000|2022-05-25 16:53:20|13317.8|13305.8|13317.8|13305.8|13317.8|13305.8|13317.8|13305.8|0
1653497610000|2022-05-25 16:53:30|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|13315.7|13303.7|1
1653497620000|2022-05-25 16:53:40|13316.4|13304.4|13316.4|13304.4|13317.1|13305.1|13316.4|13304.4|0
1653497630000|2022-05-25 16:53:50|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|13317.1|13305.1|0
1653497640000|2022-05-25 16:54:00|13316.4|13304.4|13315.8|13303.8|13316.4|13304.4|13315.8|13303.8|0
1653497650000|2022-05-25 16:54:10|13316.5|13304.5|13316.4|13304.4|13317.1|13305.1|13316.4|13304.4|0
1653497690000|2022-05-25 16:54:50|13317.5|13305.5|13318.9|13306.9|13318.9|13306.9|13317.5|13305.5|0
1653497700000|2022-05-25 16:55:00|13318.3|13306.3|13316.4|13304.4|13318.3|13306.3|13316.4|13304.4|2
1653497710000|2022-05-25 16:55:10|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|13315.8|13303.8|0
1653497720000|2022-05-25 16:55:20|13317.1|13305.1|13316.4|13304.4|13317.1|13305.1|13316.4|13304.4|0
1653497740000|2022-05-25 16:55:40|13315.3|13303.3|13316.4|13304.4|13317.1|13305.1|13315.3|13303.3|1
1653497750000|2022-05-25 16:55:50|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|0
1653497830000|2022-05-25 16:57:10|||||||||2
1653497840000|2022-05-25 16:57:20|13316.4|13304.4|13315.3|13303.3|13316.4|13304.4|13315.3|13303.3|0
1653497870000|2022-05-25 16:57:50|||||||||1
1653497880000|2022-05-25 16:58:00|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.2|13301.2|1
1653497900000|2022-05-25 16:58:20|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|13314.6|13302.6|0
1653497910000|2022-05-25 16:58:30|13309|13297|13308.5|13296.5|13309|13297|13307.8|13295.8|3
1653497920000|2022-05-25 16:58:40|13307.8|13295.8|13309|13297|13309|13297|13307.8|13295.8|3
1653497930000|2022-05-25 16:58:50|13307.8|13295.8|13309|13297|13309|13297|13307.8|13295.8|0
1653497940000|2022-05-25 16:59:00|13307.8|13295.8|13305.4|13293.4|13309|13297|13305.4|13293.4|3
1653497950000|2022-05-25 16:59:10|13304.7|13292.7|13305.3|13293.3|13306|13294|13304.7|13292.7|0
1653497960000|2022-05-25 16:59:20|13306.4|13294.4|13307.1|13295.1|13307.1|13295.1|13306.4|13294.4|0
1653498020000|2022-05-25 17:00:20|13307.8|13295.8|13307.1|13295.1|13307.8|13295.8|13307.1|13295.1|0
1653498030000|2022-05-25 17:00:30|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|13307.1|13295.1|0
1653498040000|2022-05-25 17:00:40|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|0
1653498050000|2022-05-25 17:00:50|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|13307.1|13295.1|0
1653498060000|2022-05-25 17:01:00|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|13307.1|13295.1|0
1653498080000|2022-05-25 17:01:20|13309|13297|13309.6|13297.6|13309.6|13297.6|13309|13297|0
1653498090000|2022-05-25 17:01:30|13307.6|13295.6|13307.1|13295.1|13307.6|13295.6|13307.1|13295.1|1
1653498100000|2022-05-25 17:01:40|13307.8|13295.8|13307.1|13295.1|13307.8|13295.8|13307.1|13295.1|1
1653498110000|2022-05-25 17:01:50|13306|13294|13307.8|13295.8|13307.8|13295.8|13305.3|13293.3|3
1653498120000|2022-05-25 17:02:00|13309|13297|13309.7|13297.7|13309.7|13297.7|13309|13297|1
1653498130000|2022-05-25 17:02:10|13309|13297|13310.3|13298.3|13310.3|13298.3|13309|13297|1
1653498140000|2022-05-25 17:02:20|13310.8|13298.8|13311.4|13299.4|13311.4|13299.4|13310.8|13298.8|1
1653498170000|2022-05-25 17:02:50|13312.1|13300.1|13313.9|13301.9|13313.9|13301.9|13312.1|13300.1|0
1653498180000|2022-05-25 17:03:00|13313.2|13301.2|13312.1|13300.1|13313.3|13301.3|13312.1|13300.1|1
1653498190000|2022-05-25 17:03:10|13311.4|13299.4|13312.1|13300.1|13312.1|13300.1|13310.7|13298.7|0
1653498200000|2022-05-25 17:03:20|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|0
1653498230000|2022-05-25 17:03:50|13313.3|13301.3|13313.9|13301.9|13313.9|13301.9|13313.3|13301.3|0
1653498240000|2022-05-25 17:04:00|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|1
1653498260000|2022-05-25 17:04:20|||||||||1
1653498300000|2022-05-25 17:05:00|13309.6|13297.6|13310.3|13298.3|13310.3|13298.3|13309.6|13297.6|1
1653498310000|2022-05-25 17:05:10|13311|13299|13311|13299|13311|13299|13309|13297|0
1653498330000|2022-05-25 17:05:30|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311|13299|0
1653498340000|2022-05-25 17:05:40|||||||||1
1653498370000|2022-05-25 17:06:10|13311|13299|13311|13299|13311|13299|13310.3|13298.3|0
1653498380000|2022-05-25 17:06:20|13311.5|13299.5|13311|13299|13311.5|13299.5|13311|13299|0
1653498400000|2022-05-25 17:06:40|13310.3|13298.3|13311|13299|13311|13299|13310.3|13298.3|0
1653498420000|2022-05-25 17:07:00|13310.3|13298.3|13310.3|13298.3|13311|13299|13310.3|13298.3|1
1653498430000|2022-05-25 17:07:10|13309.6|13297.6|13308.9|13296.9|13309.6|13297.6|13308.9|13296.9|1
1653498440000|2022-05-25 17:07:20|13309.6|13297.6|13308.9|13296.9|13309.6|13297.6|13308.9|13296.9|0
1653498450000|2022-05-25 17:07:30|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|13308.9|13296.9|0
1653498480000|2022-05-25 17:08:00|13308.9|13296.9|13309.6|13297.6|13309.6|13297.6|13308.9|13296.9|0
1653498490000|2022-05-25 17:08:10|13308.9|13296.9|13309.6|13297.6|13309.6|13297.6|13308.9|13296.9|0
1653498520000|2022-05-25 17:08:40|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|13312.1|13300.1|0
1653498530000|2022-05-25 17:08:50|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|0
1653498550000|2022-05-25 17:09:10|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|0
1653498640000|2022-05-25 17:10:40|13308.9|13296.9|13309.6|13297.6|13309.6|13297.6|13308.9|13296.9|0
1653498650000|2022-05-25 17:10:50|13308.9|13296.9|13308.9|13296.9|13309.6|13297.6|13308.9|13296.9|1
1653498670000|2022-05-25 17:11:10|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|0
1653498680000|2022-05-25 17:11:20|13307.1|13295.1|13305.3|13293.3|13307.1|13295.1|13305.3|13293.3|13
1653498690000|2022-05-25 17:11:30|13304.6|13292.6|13307.1|13295.1|13307.1|13295.1|13304.6|13292.6|1
1653498710000|2022-05-25 17:11:50|13306.5|13294.5|13307.1|13295.1|13307.1|13295.1|13306.5|13294.5|0
1653498720000|2022-05-25 17:12:00|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|0
1653498730000|2022-05-25 17:12:10|13305.7|13293.7|13305.1|13293.1|13305.7|13293.7|13305.1|13293.1|0
1653498780000|2022-05-25 17:13:00|13304.6|13292.6|13306.4|13294.4|13306.4|13294.4|13304.6|13292.6|0
1653498790000|2022-05-25 17:13:10|13308.2|13296.2|13307.6|13295.6|13308.2|13296.2|13307.6|13295.6|2
1653498800000|2022-05-25 17:13:20|13307|13295|13306.4|13294.4|13307|13295|13305.7|13293.7|0
1653498810000|2022-05-25 17:13:30|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|0
1653498830000|2022-05-25 17:13:50|13307|13295|13307|13295|13307|13295|13307|13295|0
1653498840000|2022-05-25 17:14:00|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|13307.5|13295.5|0
1653498850000|2022-05-25 17:14:10|13306.1|13294.1|13306.8|13294.8|13306.8|13294.8|13306.1|13294.1|12
1653498860000|2022-05-25 17:14:20|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|1
1653498900000|2022-05-25 17:15:00|13306.8|13294.8|13307.5|13295.5|13307.5|13295.5|13306.8|13294.8|0
1653498930000|2022-05-25 17:15:30|13305.7|13293.7|13305.7|13293.7|13306.4|13294.4|13305.7|13293.7|1
1653498940000|2022-05-25 17:15:40|13306.4|13294.4|13303.9|13291.9|13306.4|13294.4|13303.9|13291.9|2
1653498950000|2022-05-25 17:15:50|13300|13288|13300|13288|13300|13288|13300|13288|2
1653498960000|2022-05-25 17:16:00|13300.6|13288.6|13303.2|13291.2|13303.9|13291.9|13300.6|13288.6|9
1653498970000|2022-05-25 17:16:10|13302.5|13290.5|13302.5|13290.5|13302.5|13290.5|13302.5|13290.5|0
1653498980000|2022-05-25 17:16:20|13303.2|13291.2|13302|13290|13303.2|13291.2|13301.3|13289.3|1
1653498990000|2022-05-25 17:16:30|13302.5|13290.5|13302|13290|13302.5|13290.5|13301.3|13289.3|4
1653499000000|2022-05-25 17:16:40|||||||||1
1653499010000|2022-05-25 17:16:50|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|0
1653499020000|2022-05-25 17:17:00|13301.4|13289.4|13301.4|13289.4|13301.4|13289.4|13301.4|13289.4|0
1653499030000|2022-05-25 17:17:10|13300.7|13288.7|13301.8|13289.8|13301.8|13289.8|13300|13288|10
1653499040000|2022-05-25 17:17:20|13300.6|13288.6|13301.8|13289.8|13301.8|13289.8|13300|13288|9
1653499050000|2022-05-25 17:17:30|||||||||4
1653499060000|2022-05-25 17:17:40|13301.1|13289.1|13301.1|13289.1|13301.8|13289.8|13301.1|13289.1|17
1653499080000|2022-05-25 17:18:00|13300|13288|13303.8|13291.8|13303.8|13291.8|13300|13288|22
1653499100000|2022-05-25 17:18:20|13304.3|13292.3|13303.8|13291.8|13304.3|13292.3|13303.8|13291.8|1
1653499110000|2022-05-25 17:18:30|13302.4|13290.4|13304.3|13292.3|13304.3|13292.3|13302.4|13290.4|1
1653499120000|2022-05-25 17:18:40|13303.6|13291.6|13304.3|13292.3|13304.3|13292.3|13303.6|13291.6|0
1653499150000|2022-05-25 17:19:10|13303.6|13291.6|13303.6|13291.6|13304.3|13292.3|13303.6|13291.6|4
1653499160000|2022-05-25 17:19:20|||||||||1
1653499170000|2022-05-25 17:19:30|13304.3|13292.3|13303.6|13291.6|13304.3|13292.3|13303.6|13291.6|0
1653499180000|2022-05-25 17:19:40|13304.3|13292.3|13303.6|13291.6|13304.3|13292.3|13303.6|13291.6|0
1653499190000|2022-05-25 17:19:50|13304.3|13292.3|13303.6|13291.6|13304.3|13292.3|13303.6|13291.6|0
1653499200000|2022-05-25 17:20:00|13302.9|13290.9|13304.9|13292.9|13305.4|13293.4|13302.9|13290.9|1
1653499210000|2022-05-25 17:20:10|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|0
1653499220000|2022-05-25 17:20:20|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|0
1653499230000|2022-05-25 17:20:30|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|13303.6|13291.6|3
1653499260000|2022-05-25 17:21:00|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|0
1653499270000|2022-05-25 17:21:10|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|0
1653499280000|2022-05-25 17:21:20|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|0
1653499290000|2022-05-25 17:21:30|13303.6|13291.6|13304.3|13292.3|13304.3|13292.3|13303.6|13291.6|0
1653499310000|2022-05-25 17:21:50|13303.6|13291.6|13304.3|13292.3|13304.3|13292.3|13303.6|13291.6|0
1653499320000|2022-05-25 17:22:00|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|1
1653499330000|2022-05-25 17:22:10|||||||||1
1653499360000|2022-05-25 17:22:40|13300|13288|13299.9|13287.9|13300|13288|13299.3|13287.3|2
1653499370000|2022-05-25 17:22:50|13301.8|13289.8|13302.9|13290.9|13302.9|13290.9|13301.1|13289.1|1
1653499380000|2022-05-25 17:23:00|13302.4|13290.4|13299.9|13287.9|13302.4|13290.4|13299.3|13287.3|0
1653499400000|2022-05-25 17:23:20|13299.3|13287.3|13298.6|13286.6|13299.3|13287.3|13298.6|13286.6|5
1653499410000|2022-05-25 17:23:30|13297.9|13285.9|13298.6|13286.6|13298.6|13286.6|13297.9|13285.9|0
1653499420000|2022-05-25 17:23:40|13297.9|13285.9|13299.3|13287.3|13299.3|13287.3|13297.9|13285.9|0
1653499440000|2022-05-25 17:24:00|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|13296.8|13284.8|1
1653499450000|2022-05-25 17:24:10|13298.6|13286.6|13299.3|13287.3|13299.3|13287.3|13298.6|13286.6|0
1653499470000|2022-05-25 17:24:30|||||||||1
1653499480000|2022-05-25 17:24:40|||||||||1
1653499510000|2022-05-25 17:25:10|13300|13288|13300|13288|13300|13288|13300|13288|0
1653499530000|2022-05-25 17:25:30|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|0
1653499540000|2022-05-25 17:25:40|13301.1|13289.1|13304.3|13292.3|13304.3|13292.3|13301.1|13289.1|3
1653499560000|2022-05-25 17:26:00|13303.6|13291.6|13304.3|13292.3|13304.3|13292.3|13303.6|13291.6|2
1653499570000|2022-05-25 17:26:10|13303.6|13291.6|13304.3|13292.3|13304.3|13292.3|13303.6|13291.6|0
1653499580000|2022-05-25 17:26:20|13303.6|13291.6|13301.8|13289.8|13304.3|13292.3|13301.8|13289.8|0
1653499590000|2022-05-25 17:26:30|13302.4|13290.4|13306.8|13294.8|13306.8|13294.8|13302.4|13290.4|8
1653499600000|2022-05-25 17:26:40|13304.3|13292.3|13303.6|13291.6|13304.3|13292.3|13303.6|13291.6|21
1653499610000|2022-05-25 17:26:50|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|13302.9|13290.9|0
1653499620000|2022-05-25 17:27:00|13302.4|13290.4|13303.6|13291.6|13303.6|13291.6|13302.4|13290.4|0
1653499640000|2022-05-25 17:27:20|13304.3|13292.3|13303.6|13291.6|13304.3|13292.3|13302.9|13290.9|0
1653499650000|2022-05-25 17:27:30|13304.3|13292.3|13305.4|13293.4|13305.4|13293.4|13304.3|13292.3|0
1653499660000|2022-05-25 17:27:40|13304.8|13292.8|13304.8|13292.8|13304.8|13292.8|13304.8|13292.8|1
1653499670000|2022-05-25 17:27:50|||||||||2
1653499680000|2022-05-25 17:28:00|13304.1|13292.1|13297.3|13285.3|13304.1|13292.1|13297.3|13285.3|25
1653499690000|2022-05-25 17:28:10|13299.8|13287.8|13301.7|13289.7|13301.7|13289.7|13299.8|13287.8|3
1653499700000|2022-05-25 17:28:20|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|1
1653499710000|2022-05-25 17:28:30|13299.8|13287.8|13299.1|13287.1|13300.3|13288.3|13298.4|13286.4|22
1653499730000|2022-05-25 17:28:50|13297.7|13285.7|13294.5|13282.5|13298.4|13286.4|13294.5|13282.5|35
1653499740000|2022-05-25 17:29:00|13295.2|13283.2|13295.9|13283.9|13295.9|13283.9|13294.6|13282.6|19
1653499750000|2022-05-25 17:29:10|13297.1|13285.1|13296.4|13284.4|13298.4|13286.4|13296.4|13284.4|10
1653499760000|2022-05-25 17:29:20|13297|13285|13297|13285|13297|13285|13297|13285|0
1653499770000|2022-05-25 17:29:30|13297.7|13285.7|13297|13285|13298.4|13286.4|13297|13285|6
1653499780000|2022-05-25 17:29:40|||||||||3
1653499790000|2022-05-25 17:29:50|||||||||2
1653499800000|2022-05-25 17:30:00|13296.4|13284.4|13297|13285|13297|13285|13295.9|13283.9|0
1653499810000|2022-05-25 17:30:10|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|0
1653499820000|2022-05-25 17:30:20|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|6
1653499830000|2022-05-25 17:30:30|13299.8|13287.8|13297.7|13285.7|13299.8|13287.8|13297.7|13285.7|17
1653499840000|2022-05-25 17:30:40|13297|13285|13293.4|13281.4|13298.4|13286.4|13293.4|13281.4|33
1653499850000|2022-05-25 17:30:50|13294.1|13282.1|13297.8|13285.8|13299.1|13287.1|13293.4|13281.4|32
1653499860000|2022-05-25 17:31:00|13297.3|13285.3|13295.9|13283.9|13297.3|13285.3|13294.1|13282.1|14
1653499870000|2022-05-25 17:31:10|13294.1|13282.1|13293.9|13281.9|13295.9|13283.9|13293.9|13281.9|5
1653499880000|2022-05-25 17:31:20|13294.6|13282.6|13296.6|13284.6|13296.6|13284.6|13294.6|13282.6|3
1653499890000|2022-05-25 17:31:30|13295.9|13283.9|13297.1|13285.1|13297.1|13285.1|13295.9|13283.9|2
1653499900000|2022-05-25 17:31:40|13296.6|13284.6|13294.5|13282.5|13296.6|13284.6|13294.5|13282.5|7
1653499910000|2022-05-25 17:31:50|13295.7|13283.7|13296.4|13284.4|13296.4|13284.4|13295.7|13283.7|2
1653499920000|2022-05-25 17:32:00|13297|13285|13293.2|13281.2|13297|13285|13293.2|13281.2|10
1653499930000|2022-05-25 17:32:10|13293.8|13281.8|13292.7|13280.7|13295.9|13283.9|13292.7|13280.7|24
1653499940000|2022-05-25 17:32:20|13293.2|13281.2|13294.5|13282.5|13295.2|13283.2|13293.2|13281.2|8
1653499950000|2022-05-25 17:32:30|13293.8|13281.8|13294.5|13282.5|13294.5|13282.5|13293.1|13281.1|8
1653499960000|2022-05-25 17:32:40|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|1
1653499970000|2022-05-25 17:32:50|13294.5|13282.5|13294.5|13282.5|13294.5|13282.5|13294.5|13282.5|11
1653499980000|2022-05-25 17:33:00|13295.9|13283.9|13294.5|13282.5|13295.9|13283.9|13294.5|13282.5|11
1653499990000|2022-05-25 17:33:10|13295.9|13283.9|13294.5|13282.5|13295.9|13283.9|13294.5|13282.5|10
1653500000000|2022-05-25 17:33:20|13295.9|13283.9|13294.5|13282.5|13295.9|13283.9|13294.5|13282.5|7
1653500020000|2022-05-25 17:33:40|13293.9|13281.9|13292.7|13280.7|13293.9|13281.9|13292.7|13280.7|0
1653500030000|2022-05-25 17:33:50|13292|13280|13293.9|13281.9|13293.9|13281.9|13292|13280|2
1653500040000|2022-05-25 17:34:00|13294.5|13282.5|13295.2|13283.2|13295.2|13283.2|13294.5|13282.5|9
1653500060000|2022-05-25 17:34:20|13295.9|13283.9|13294.5|13282.5|13295.9|13283.9|13294.5|13282.5|4
1653500080000|2022-05-25 17:34:40|13292.7|13280.7|13292.6|13280.6|13292.7|13280.7|13292.6|13280.6|7
1653500090000|2022-05-25 17:34:50|13290.6|13278.6|13289.5|13277.5|13292.7|13280.7|13289.5|13277.5|26
1653500100000|2022-05-25 17:35:00|13292.7|13280.7|13292.7|13280.7|13292.7|13280.7|13292.7|13280.7|5
1653500110000|2022-05-25 17:35:10|||||||||2
1653500120000|2022-05-25 17:35:20|13292|13280|13292|13280|13292|13280|13292|13280|0
1653500130000|2022-05-25 17:35:30|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|3
1653500140000|2022-05-25 17:35:40|13290.9|13278.9|13292|13280|13292|13280|13290.9|13278.9|1
1653500150000|2022-05-25 17:35:50|13290.6|13278.6|13292|13280|13292|13280|13290.6|13278.6|7
1653500160000|2022-05-25 17:36:00|13291.3|13279.3|13290.6|13278.6|13291.3|13279.3|13290.6|13278.6|4
1653500170000|2022-05-25 17:36:10|13288.8|13276.8|13287.6|13275.6|13289.4|13277.4|13287.6|13275.6|37
1653500180000|2022-05-25 17:36:20|13286.3|13274.3|13283.7|13271.7|13286.3|13274.3|13283.7|13271.7|36
1653500190000|2022-05-25 17:36:30|13284.2|13272.2|13284.9|13272.9|13284.9|13272.9|13284.2|13272.2|7
1653500200000|2022-05-25 17:36:40|13283.8|13271.8|13283.7|13271.7|13285.6|13273.6|13283.7|13271.7|7
1653500210000|2022-05-25 17:36:50|13283.8|13271.8|13283.7|13271.7|13285.6|13273.6|13283.7|13271.7|14
1653500230000|2022-05-25 17:37:10|13283.1|13271.1|13283.1|13271.1|13283.1|13271.1|13283.1|13271.1|1
1653500240000|2022-05-25 17:37:20|13278.8|13266.8|13278.8|13266.8|13278.8|13266.8|13278.8|13266.8|8
1653500250000|2022-05-25 17:37:30|13279.5|13267.5|13281.9|13269.9|13281.9|13269.9|13279.4|13267.4|4
1653500260000|2022-05-25 17:37:40|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|0
1653500270000|2022-05-25 17:37:50|13280.6|13268.6|13281.9|13269.9|13281.9|13269.9|13280.6|13268.6|4
1653500280000|2022-05-25 17:38:00|13281.3|13269.3|13280.6|13268.6|13281.3|13269.3|13280.6|13268.6|1
1653500290000|2022-05-25 17:38:10|13280.1|13268.1|13278.1|13266.1|13280.1|13268.1|13278.1|13266.1|7
1653500300000|2022-05-25 17:38:20|13276.7|13264.7|13276.7|13264.7|13277.4|13265.4|13276.7|13264.7|17
1653500310000|2022-05-25 17:38:30|13274.9|13262.9|13270.6|13258.6|13274.9|13262.9|13269.2|13257.2|32
1653500320000|2022-05-25 17:38:40|13271.2|13259.2|13271.9|13259.9|13272.4|13260.4|13271.2|13259.2|4
1653500330000|2022-05-25 17:38:50|13271.2|13259.2|13274.9|13262.9|13274.9|13262.9|13271.2|13259.2|1
1653500340000|2022-05-25 17:39:00|13274.4|13262.4|13271.9|13259.9|13274.4|13262.4|13271.9|13259.9|1
1653500350000|2022-05-25 17:39:10|13272.4|13260.4|13271.2|13259.2|13272.4|13260.4|13269.8|13257.8|10
1653500360000|2022-05-25 17:39:20|13269.9|13257.9|13269.9|13257.9|13270.6|13258.6|13267.3|13255.3|28
1653500370000|2022-05-25 17:39:30|13269.4|13257.4|13269.2|13257.2|13270.1|13258.1|13269.2|13257.2|3
1653500380000|2022-05-25 17:39:40|13267.3|13255.3|13270.4|13258.4|13270.4|13258.4|13267.3|13255.3|14
1653500390000|2022-05-25 17:39:50|13269|13257|13271.6|13259.6|13272.9|13260.9|13269|13257|74
1653500400000|2022-05-25 17:40:00|13269.7|13257.7|13267.2|13255.2|13270.4|13258.4|13267.2|13255.2|12
1653500410000|2022-05-25 17:40:10|13266.5|13254.5|13267.2|13255.2|13267.2|13255.2|13266.5|13254.5|1
1653500420000|2022-05-25 17:40:20|13265.4|13253.4|13263.5|13251.5|13265.4|13253.4|13263.5|13251.5|11
1653500430000|2022-05-25 17:40:30|13263.4|13251.4|13262.9|13250.9|13263.4|13251.4|13262.9|13250.9|1
1653500440000|2022-05-25 17:40:40|13263.4|13251.4|13264.1|13252.1|13264.1|13252.1|13263.4|13251.4|6
1653500450000|2022-05-25 17:40:50|13266|13254|13265.5|13253.5|13266|13254|13263.5|13251.5|1
1653500460000|2022-05-25 17:41:00|13266|13254|13266|13254|13266|13254|13265.5|13253.5|10
1653500470000|2022-05-25 17:41:10|13266.6|13254.6|13265.5|13253.5|13266.6|13254.6|13264.8|13252.8|4
1653500480000|2022-05-25 17:41:20|13266|13254|13265.4|13253.4|13266.6|13254.6|13264.1|13252.1|7
1653500490000|2022-05-25 17:41:30|13264.7|13252.7|13264.7|13252.7|13265.4|13253.4|13264.1|13252.1|47
1653500500000|2022-05-25 17:41:40|13262.6|13250.6|13262.7|13250.7|13262.9|13250.9|13261.5|13249.5|21
1653500510000|2022-05-25 17:41:50|13262|13250|13261.5|13249.5|13262|13250|13261.5|13249.5|2
1653500520000|2022-05-25 17:42:00|||||||||22
1653500530000|2022-05-25 17:42:10|13262.7|13250.7|13259.5|13247.5|13262.7|13250.7|13259|13247|50
1653500540000|2022-05-25 17:42:20|13260.2|13248.2|13258.7|13246.7|13263.3|13251.3|13258.7|13246.7|51
1653500550000|2022-05-25 17:42:30|13258.2|13246.2|13258.3|13246.3|13259.5|13247.5|13257.6|13245.6|5
1653500560000|2022-05-25 17:42:40|13258.8|13246.8|13258.3|13246.3|13261.3|13249.3|13257.6|13245.6|31
1653500570000|2022-05-25 17:42:50|13258.8|13246.8|13258.3|13246.3|13259.5|13247.5|13257.6|13245.6|21
1653500580000|2022-05-25 17:43:00|13257.7|13245.7|13258.3|13246.3|13258.3|13246.3|13257.7|13245.7|1
1653500590000|2022-05-25 17:43:10|13257.7|13245.7|13257.7|13245.7|13258.3|13246.3|13257.7|13245.7|12
1653500600000|2022-05-25 17:43:20|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|1
1653500610000|2022-05-25 17:43:30|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|0
1653500620000|2022-05-25 17:43:40|13264.7|13252.7|13264|13252|13264.7|13252.7|13264|13252|6
1653500630000|2022-05-25 17:43:50|13264.7|13252.7|13265.2|13253.2|13265.2|13253.2|13264.7|13252.7|0
1653500640000|2022-05-25 17:44:00|13266.6|13254.6|13267|13255|13267|13255|13265.2|13253.2|0
1653500650000|2022-05-25 17:44:10|13268.3|13256.3|13269|13257|13269|13257|13268.3|13256.3|0
1653500660000|2022-05-25 17:44:20|13269.5|13257.5|13272|13260|13272|13260|13269.5|13257.5|4
1653500670000|2022-05-25 17:44:30|13269.5|13257.5|13269.5|13257.5|13269.5|13257.5|13269.5|13257.5|0
1653500680000|2022-05-25 17:44:40|13268.3|13256.3|13265.7|13253.7|13269.5|13257.5|13265.7|13253.7|10
1653500700000|2022-05-25 17:45:00|13266.3|13254.3|13267.6|13255.6|13267.6|13255.6|13266.3|13254.3|0
1653500710000|2022-05-25 17:45:10|13270.8|13258.8|13267.6|13255.6|13270.8|13258.8|13267.6|13255.6|1
1653500720000|2022-05-25 17:45:20|13269|13257|13267.6|13255.6|13269|13257|13267.6|13255.6|1
1653500730000|2022-05-25 17:45:30|13264|13252|13262.2|13250.2|13264.5|13252.5|13262.2|13250.2|10
1653500740000|2022-05-25 17:45:40|13262.7|13250.7|13263.3|13251.3|13263.3|13251.3|13262.7|13250.7|2
1653500750000|2022-05-25 17:45:50|13264|13252|13261.5|13249.5|13264|13252|13261.5|13249.5|1
1653500760000|2022-05-25 17:46:00|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|1
1653500790000|2022-05-25 17:46:30|13263.4|13251.4|13262.2|13250.2|13264.1|13252.1|13262.2|13250.2|6
1653500800000|2022-05-25 17:46:40|13262.9|13250.9|13263.4|13251.4|13263.4|13251.4|13262.9|13250.9|0
1653500820000|2022-05-25 17:47:00|13264.1|13252.1|13266.5|13254.5|13266.5|13254.5|13264.1|13252.1|1
1653500830000|2022-05-25 17:47:10|13267.9|13255.9|13269.7|13257.7|13269.7|13257.7|13267.9|13255.9|2
1653500840000|2022-05-25 17:47:20|13272.7|13260.7|13277|13265|13277|13265|13272|13260|1
1653500850000|2022-05-25 17:47:30|13275.8|13263.8|13275.8|13263.8|13276.5|13264.5|13275.8|13263.8|0
1653500860000|2022-05-25 17:47:40|13274.7|13262.7|13274|13262|13274.7|13262.7|13274|13262|0
1653500870000|2022-05-25 17:47:50|13274.7|13262.7|13274.7|13262.7|13275.2|13263.2|13274.7|13262.7|0
1653500880000|2022-05-25 17:48:00|13274|13262|13272.2|13260.2|13274.7|13262.7|13272.2|13260.2|0
1653500910000|2022-05-25 17:48:30|13272.9|13260.9|13270.8|13258.8|13272.9|13260.9|13270.8|13258.8|1
1653500920000|2022-05-25 17:48:40|13271.5|13259.5|13271.5|13259.5|13272|13260|13271.5|13259.5|0
1653500930000|2022-05-25 17:48:50|13272|13260|13272|13260|13272|13260|13272|13260|0
1653500940000|2022-05-25 17:49:00|13270.1|13258.1|13270.1|13258.1|13270.1|13258.1|13270.1|13258.1|6
1653500950000|2022-05-25 17:49:10|13270.8|13258.8|13271.5|13259.5|13271.5|13259.5|13270.8|13258.8|4
1653500960000|2022-05-25 17:49:20|13272.2|13260.2|13272.2|13260.2|13272.7|13260.7|13272.2|13260.2|0
1653500970000|2022-05-25 17:49:30|13272.7|13260.7|13267.7|13255.7|13272.7|13260.7|13267.7|13255.7|10
1653500980000|2022-05-25 17:49:40|13267.2|13255.2|13271.3|13259.3|13271.3|13259.3|13264.5|13252.5|21
1653500990000|2022-05-25 17:49:50|13270.1|13258.1|13269.5|13257.5|13270.1|13258.1|13269.5|13257.5|0
1653501000000|2022-05-25 17:50:00|13269|13257|13265.2|13253.2|13269|13257|13265.2|13253.2|1
1653501010000|2022-05-25 17:50:10|13266.3|13254.3|13271.3|13259.3|13271.3|13259.3|13266.3|13254.3|2
1653501030000|2022-05-25 17:50:30|||||||||1
1653501040000|2022-05-25 17:50:40|13273.8|13261.8|13273.8|13261.8|13274|13262|13273.8|13261.8|5
1653501050000|2022-05-25 17:50:50|13272|13260|13273.8|13261.8|13273.8|13261.8|13272|13260|7
1653501060000|2022-05-25 17:51:00|13274.5|13262.5|13275.1|13263.1|13275.7|13263.7|13274.5|13262.5|0
1653501070000|2022-05-25 17:51:10|13274.4|13262.4|13273.8|13261.8|13274.4|13262.4|13273.8|13261.8|1
1653501080000|2022-05-25 17:51:20|13274.5|13262.5|13275.1|13263.1|13277|13265|13274.5|13262.5|11
1653501090000|2022-05-25 17:51:30|13274.5|13262.5|13274.5|13262.5|13274.5|13262.5|13273.3|13261.3|0
1653501100000|2022-05-25 17:51:40|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|13279.2|13259.2|0
1653501110000|2022-05-25 17:51:50|13274.5|13262.5|13274.5|13262.5|13279.8|13263.8|13274.5|13259.2|0
1653501120000|2022-05-25 17:52:00|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|8
1653501130000|2022-05-25 17:52:10|13277.2|13265.2|13277.2|13265.2|13277.2|13265.2|13276.5|13264.5|3
1653501140000|2022-05-25 17:52:20|13277.9|13265.9|13279|13267|13279|13267|13277.9|13265.9|0
1653501150000|2022-05-25 17:52:30|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|13278.4|13266.4|1
1653501160000|2022-05-25 17:52:40|13273.3|13261.3|13274.5|13262.5|13274.5|13262.5|13273.3|13261.3|9
1653501170000|2022-05-25 17:52:50|13275.2|13263.2|13274.5|13262.5|13275.2|13263.2|13273.3|13261.3|12
1653501180000|2022-05-25 17:53:00|13273.3|13261.3|13273.3|13261.3|13273.8|13261.8|13273.3|13261.3|1
1653501190000|2022-05-25 17:53:10|13272.6|13260.6|13273.3|13261.3|13273.8|13261.8|13272.6|13260.6|1
1653501200000|2022-05-25 17:53:20|13273.8|13261.8|13272.6|13260.6|13273.8|13261.8|13272.6|13260.6|0
1653501210000|2022-05-25 17:53:30|13270.7|13258.7|13266.3|13254.3|13270.7|13258.7|13266.3|13254.3|17
1653501220000|2022-05-25 17:53:40|13268.3|13256.3|13268.3|13256.3|13268.3|13256.3|13267|13255|2
1653501230000|2022-05-25 17:53:50|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|1
1653501240000|2022-05-25 17:54:00|13268.3|13256.3|13271.5|13259.5|13271.5|13259.5|13267.6|13255.6|4
1653501250000|2022-05-25 17:54:10|13267.6|13255.6|13268.8|13256.8|13268.8|13256.8|13267.6|13255.6|10
1653501260000|2022-05-25 17:54:20|13270.9|13258.9|13270|13258|13271.5|13259.5|13266.9|13254.9|13
1653501270000|2022-05-25 17:54:30|13271.2|13259.2|13271.9|13259.9|13275.1|13263.1|13271.2|13259.2|10
1653501280000|2022-05-25 17:54:40|13272.5|13260.5|13270.7|13258.7|13272.5|13260.5|13270.7|13258.7|12
1653501290000|2022-05-25 17:54:50|13271.2|13259.2|13270|13258|13273.2|13261.2|13270|13258|45
1653501300000|2022-05-25 17:55:00|13269.4|13257.4|13268.7|13256.7|13270|13258|13268.7|13256.7|17
1653501310000|2022-05-25 17:55:10|13266.9|13254.9|13266.1|13254.1|13267.5|13255.5|13266.1|13254.1|15
1653501320000|2022-05-25 17:55:20|13266.8|13254.8|13268.6|13256.6|13268.6|13256.6|13266.8|13254.8|10
1653501330000|2022-05-25 17:55:30|13267.5|13255.5|13268|13256|13268.6|13256.6|13267.5|13255.5|0
1653501340000|2022-05-25 17:55:40|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|13268.6|13256.6|0
1653501370000|2022-05-25 17:56:10|13266.8|13254.8|13266.1|13254.1|13267.5|13255.5|13266.1|13254.1|14
1653501380000|2022-05-25 17:56:20|13265.5|13253.5|13268.6|13256.6|13268.6|13256.6|13265.5|13253.5|1
1653501390000|2022-05-25 17:56:30|13269.8|13257.8|13268.6|13256.6|13272.3|13260.3|13268.6|13256.6|20
1653501400000|2022-05-25 17:56:40|13267.9|13255.9|13269.4|13257.4|13269.4|13257.4|13267.3|13255.3|11
1653501410000|2022-05-25 17:56:50|13270.8|13258.8|13266.1|13254.1|13273|13261|13266.1|13254.1|35
1653501420000|2022-05-25 17:57:00|13264.8|13252.8|13262.9|13250.9|13264.8|13252.8|13261.1|13249.1|47
1653501430000|2022-05-25 17:57:10|13264|13252|13262.2|13250.2|13264.7|13252.7|13261|13249|24
1653501440000|2022-05-25 17:57:20|13262.9|13250.9|13257.1|13245.1|13262.9|13250.9|13257.1|13245.1|64
1653501450000|2022-05-25 17:57:30|13256.5|13244.5|13254.6|13242.6|13256.5|13244.5|13254.6|13242.6|35
1653501460000|2022-05-25 17:57:40|13253.5|13241.5|13257.2|13245.2|13257.2|13245.2|13253.5|13241.5|2
1653501470000|2022-05-25 17:57:50|13257.8|13245.8|13256.5|13244.5|13258.3|13246.3|13256.5|13244.5|16
1653501480000|2022-05-25 17:58:00|13255.4|13243.4|13253.5|13241.5|13256|13244|13252.9|13240.9|33
1653501490000|2022-05-25 17:58:10|13252.9|13240.9|13251|13239|13252.9|13240.9|13251|13239|5
1653501500000|2022-05-25 17:58:20|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|20
1653501510000|2022-05-25 17:58:30|13250.4|13238.4|13238.4|13226.4|13250.4|13238.4|13236.7|13224.7|30
1653501520000|2022-05-25 17:58:40|13237.9|13225.9|13243.2|13231.2|13251.2|13239.2|13237.9|13225.9|65
1653501530000|2022-05-25 17:58:50|13242.5|13230.5|13245.5|13233.5|13247.5|13235.5|13238.2|13226.2|34
1653501540000|2022-05-25 17:59:00|13243.7|13231.7|13245.1|13233.1|13245.1|13233.1|13243.7|13231.7|10
1653501550000|2022-05-25 17:59:10|13243.7|13231.7|13243.7|13231.7|13246.3|13234.3|13241.2|13229.2|41
1653501560000|2022-05-25 17:59:20|13245.8|13233.8|13242.6|13230.6|13246.3|13234.3|13241.2|13229.2|16
1653501570000|2022-05-25 17:59:30|13243.7|13231.7|13247.3|13235.3|13252.3|13240.3|13243.7|13231.7|71
1653501580000|2022-05-25 17:59:40|13246|13234|13247.3|13235.3|13249.8|13237.8|13245.4|13233.4|99
1653501590000|2022-05-25 17:59:50|13247.9|13235.9|13243.5|13231.5|13248.5|13236.5|13242.3|13230.3|144
1653501600000|2022-05-25 18:00:00|13243|13231|13236.6|13224.6|13243|13231|13234.1|13222.1|87
1653501610000|2022-05-25 18:00:10|13235.9|13223.9|13238|13226|13238.1|13226.1|13235.1|13223.1|33
1653501620000|2022-05-25 18:00:20|13238.5|13226.5|13234.9|13222.9|13238.7|13226.7|13234.4|13222.4|6
1653501630000|2022-05-25 18:00:30|13237.3|13225.3|13234.9|13222.9|13238.7|13226.7|13234.9|13222.9|10
1653501640000|2022-05-25 18:00:40|13232.9|13220.9|13232.9|13220.9|13233.4|13221.4|13232.9|13220.9|36
1653501650000|2022-05-25 18:00:50|13233.4|13221.4|13233.4|13221.4|13233.4|13221.4|13232.9|13220.9|29
1653501660000|2022-05-25 18:01:00|13232.9|13220.9|13229.2|13217.2|13232.9|13220.9|13229.2|13217.2|35
1653501670000|2022-05-25 18:01:10|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|18
1653501680000|2022-05-25 18:01:20|13230.4|13218.4|13227.9|13215.9|13230.4|13218.4|13227.9|13215.9|33
1653501690000|2022-05-25 18:01:30|13228.4|13216.4|13229.2|13217.2|13229.2|13217.2|13228.4|13216.4|5
1653501700000|2022-05-25 18:01:40|13231|13219|13231|13219|13231|13219|13230.5|13218.5|10
1653501720000|2022-05-25 18:02:00|13230.5|13218.5|13229.2|13217.2|13230.5|13218.5|13229.2|13217.2|3
1653501730000|2022-05-25 18:02:10|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|2
1653501740000|2022-05-25 18:02:20|13230.4|13218.4|13229.8|13217.8|13230.5|13218.5|13229.8|13217.8|4
1653501750000|2022-05-25 18:02:30|13231|13219|13230.5|13218.5|13231|13219|13230.5|13218.5|12
1653501760000|2022-05-25 18:02:40|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|0
1653501770000|2022-05-25 18:02:50|||||||||4
1653501780000|2022-05-25 18:03:00|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|14
1653501790000|2022-05-25 18:03:10|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|2
1653501800000|2022-05-25 18:03:20|13226.5|13214.5|13226.5|13214.5|13226.5|13214.5|13225.8|13213.8|90
1653501810000|2022-05-25 18:03:30|13227|13215|13226|13214|13227.7|13215.7|13226|13214|15
1653501820000|2022-05-25 18:03:40|13225.4|13213.4|13225.4|13213.4|13225.4|13213.4|13225.4|13213.4|3
1653501830000|2022-05-25 18:03:50|||||||||8
1653501840000|2022-05-25 18:04:00|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|2
1653501850000|2022-05-25 18:04:10|13224|13212|13224.7|13212.7|13224.7|13212.7|13224|13212|24
1653501860000|2022-05-25 18:04:20|13224.1|13212.1|13218.7|13206.7|13224.1|13212.1|13218.7|13206.7|19
1653501870000|2022-05-25 18:04:30|13217.6|13205.6|13220.7|13208.7|13220.7|13208.7|13216.9|13204.9|13
1653501880000|2022-05-25 18:04:40|13215.7|13203.7|13216.3|13204.3|13216.3|13204.3|13215.7|13203.7|3
1653501890000|2022-05-25 18:04:50|13216.4|13204.4|13223.1|13203.1|13223.1|13205.8|13214.6|13199.4|22
1653571800000|2022-05-26 13:30:00|13253.3|13241.3|13242.3|13230.3|13256.4|13244.4|13234.5|13222.5|15
1653571810000|2022-05-26 13:30:10|13245.4|13233.4|13249.3|13237.3|13249.3|13237.3|13241.8|13229.8|12
1653571820000|2022-05-26 13:30:20|13247.3|13235.3|13244.9|13232.9|13249.8|13237.8|13243.7|13231.7|2
1653571830000|2022-05-26 13:30:30|13244.3|13232.3|13251.7|13239.7|13252.7|13240.3|13242.4|13230.4|2
1653571840000|2022-05-26 13:30:40|13252.3|13240.3|13249.1|13237.1|13253.4|13241.4|13248.4|13236.4|19
1653571850000|2022-05-26 13:30:50|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|13249.1|13237.1|0
1653571860000|2022-05-26 13:31:00|13249.1|13237.1|13242.4|13230.4|13249.1|13237.1|13242.4|13230.4|2
1653571870000|2022-05-26 13:31:10|13243.6|13231.6|13247.4|13235.4|13247.4|13235.4|13243.6|13231.6|1
1653571880000|2022-05-26 13:31:20|13246.8|13234.8|13249.8|13237.8|13249.8|13237.8|13246.8|13234.8|0
1653571890000|2022-05-26 13:31:30|13249.3|13237.3|13253.4|13241.4|13254|13242|13249.3|13237.3|8
1653571900000|2022-05-26 13:31:40|13252.3|13240.3|13251.1|13239.1|13252.3|13240.3|13251.1|13239.1|2
1653571910000|2022-05-26 13:31:50|13251.7|13239.7|13251.7|13239.7|13251.7|13239.7|13251.7|13239.7|1
1653571920000|2022-05-26 13:32:00|13251.1|13239.1|13249.9|13237.9|13251.1|13239.1|13249.9|13237.9|5
1653571930000|2022-05-26 13:32:10|13250.5|13238.5|13258.7|13246.7|13258.7|13246.7|13250.5|13238.5|11
1653571940000|2022-05-26 13:32:20|13258|13246|13254.5|13242.5|13258|13246|13254.5|13242.5|0
1653571950000|2022-05-26 13:32:30|13250.8|13238.8|13250.8|13238.8|13250.8|13238.8|13250.8|13238.8|3
1653571960000|2022-05-26 13:32:40|13250.1|13238.1|13250.8|13238.8|13250.8|13238.8|13250.1|13238.1|0
1653571970000|2022-05-26 13:32:50|||||||||1
1653571980000|2022-05-26 13:33:00|13250.1|13238.1|13256.4|13244.4|13256.4|13244.4|13250.1|13238.1|8
1653571990000|2022-05-26 13:33:10|13253.8|13241.8|13257|13245|13257.5|13245.5|13252.5|13240.5|10
1653572010000|2022-05-26 13:33:30|13257.5|13245.5|13258.1|13246.1|13258.1|13246.1|13257.5|13245.5|0
1653572020000|2022-05-26 13:33:40|13259.3|13247.3|13258.7|13246.7|13259.3|13247.3|13257.4|13245.4|4
1653572030000|2022-05-26 13:33:50|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|1
1653572040000|2022-05-26 13:34:00|13257.4|13245.4|13258.7|13246.7|13258.7|13246.7|13257.4|13245.4|2
1653572050000|2022-05-26 13:34:10|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|0
1653572060000|2022-05-26 13:34:20|13261.4|13249.4|13262.5|13250.5|13262.5|13250.5|13261.4|13249.4|1
1653572070000|2022-05-26 13:34:30|13262|13250|13259.5|13247.5|13262|13250|13257.6|13245.6|8
1653572080000|2022-05-26 13:34:40|13258.3|13246.3|13257.6|13245.6|13260.2|13248.2|13257.6|13245.6|2
1653572090000|2022-05-26 13:34:50|13258.3|13246.3|13261.9|13249.9|13263.2|13251.2|13258.3|13246.3|2
1653572100000|2022-05-26 13:35:00|13261.3|13249.3|13262.3|13250.3|13265.6|13253.6|13261.1|13249.1|1
1653572110000|2022-05-26 13:35:10|13263|13251|13264.8|13252.8|13264.8|13252.8|13262.3|13250.3|3
1653572120000|2022-05-26 13:35:20|13263.6|13251.6|13261.2|13249.2|13264.9|13252.9|13260.6|13248.6|13
1653572130000|2022-05-26 13:35:30|13261.9|13249.9|13263.2|13251.2|13263.7|13251.7|13261.9|13249.9|3
1653572140000|2022-05-26 13:35:40|13262.5|13250.5|13262|13250|13262.5|13250.5|13262|13250|0
1653572150000|2022-05-26 13:35:50|13262.5|13250.5|13262.5|13250.5|13262.5|13250.5|13262.5|13250.5|1
1653572160000|2022-05-26 13:36:00|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|1
1653572170000|2022-05-26 13:36:10|||||||||1
1653572180000|2022-05-26 13:36:20|13262.5|13250.5|13262|13250|13263.2|13251.2|13262|13250|1
1653572190000|2022-05-26 13:36:30|13260.7|13248.7|13262.2|13250.2|13262.2|13250.2|13260.7|13248.7|1
1653572200000|2022-05-26 13:36:40|13261.5|13249.5|13260.9|13248.9|13261.5|13249.5|13259.7|13247.7|3
1653572210000|2022-05-26 13:36:50|13260.2|13248.2|13259.8|13247.8|13262.3|13250.3|13258.4|13246.4|9
1653572220000|2022-05-26 13:37:00|13259.1|13247.1|13259.9|13247.9|13259.9|13247.9|13258.5|13246.5|3
1653572230000|2022-05-26 13:37:10|13259.2|13247.2|13257.4|13245.4|13259.9|13247.9|13257.4|13245.4|1
1653572240000|2022-05-26 13:37:20|13258|13246|13257.9|13245.9|13258.6|13246.6|13257.9|13245.9|2
1653572250000|2022-05-26 13:37:30|13258.6|13246.6|13257.4|13245.4|13258.6|13246.6|13257.4|13245.4|2
1653572270000|2022-05-26 13:37:50|13256.7|13244.7|13256.1|13244.1|13257.9|13245.9|13256.1|13244.1|7
1653572280000|2022-05-26 13:38:00|13257.4|13245.4|13256.2|13244.2|13262.3|13250.3|13256.2|13244.2|31
1653572290000|2022-05-26 13:38:10|13256.8|13244.8|13253.8|13241.8|13256.8|13244.8|13253.8|13241.8|18
1653572300000|2022-05-26 13:38:20|13257.5|13245.5|13253.8|13241.8|13258.1|13246.1|13253.8|13241.8|17
1653572310000|2022-05-26 13:38:30|13256.4|13244.4|13258.1|13246.1|13258.1|13246.1|13256.3|13244.3|3
1653572320000|2022-05-26 13:38:40|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|1
1653572330000|2022-05-26 13:38:50|||||||||3
1653572340000|2022-05-26 13:39:00|13258|13246|13259.3|13247.3|13259.3|13247.3|13258|13246|3
1653572350000|2022-05-26 13:39:10|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|0
1653572360000|2022-05-26 13:39:20|13260.5|13248.5|13264.2|13252.2|13264.8|13252.8|13260.5|13248.5|7
1653572370000|2022-05-26 13:39:30|13262.8|13250.8|13262.7|13250.7|13263.4|13251.4|13262.7|13250.7|8
1653572380000|2022-05-26 13:39:40|13262.2|13250.2|13260.4|13248.4|13262.2|13250.2|13259.7|13247.7|13
1653572390000|2022-05-26 13:39:50|13259.8|13247.8|13259.8|13247.8|13261|13249|13259.8|13247.8|3
1653572400000|2022-05-26 13:40:00|13258.5|13246.5|13257.4|13245.4|13258.5|13246.5|13256.7|13244.7|5
1653572410000|2022-05-26 13:40:10|13257.3|13245.3|13256.7|13244.7|13257.3|13245.3|13256.7|13244.7|3
1653572420000|2022-05-26 13:40:20|13254.8|13242.8|13251.4|13239.4|13256.1|13244.1|13250.1|13238.1|18
1653572430000|2022-05-26 13:40:30|13250.7|13238.7|13252.5|13240.5|13253.2|13241.2|13248|13236|12
1653572440000|2022-05-26 13:40:40|13253.2|13241.2|13249|13237|13253.2|13241.2|13249|13237|8
1653572450000|2022-05-26 13:40:50|13247.7|13235.7|13242.5|13230.5|13247.7|13235.7|13240.6|13228.6|8
1653572460000|2022-05-26 13:41:00|13243.9|13231.9|13246.2|13234.2|13247.5|13235.5|13243.9|13231.9|3
1653572470000|2022-05-26 13:41:10|13246.9|13234.9|13245.5|13233.5|13246.9|13234.9|13244.9|13232.9|1
1653572480000|2022-05-26 13:41:20|13246.8|13234.8|13246.1|13234.1|13246.8|13234.8|13246.1|13234.1|1
1653572490000|2022-05-26 13:41:30|13246.7|13234.7|13246.1|13234.1|13246.7|13234.7|13246.1|13234.1|29
1653572500000|2022-05-26 13:41:40|13244.9|13232.9|13245.5|13233.5|13245.5|13233.5|13244.2|13232.2|19
1653572510000|2022-05-26 13:41:50|13244.9|13232.9|13246.1|13234.1|13246.1|13234.1|13244.9|13232.9|2
1653572520000|2022-05-26 13:42:00|13244.9|13232.9|13246.1|13234.1|13246.1|13234.1|13244.3|13232.3|3
1653572530000|2022-05-26 13:42:10|13242.4|13230.4|13238.1|13226.1|13243.8|13231.8|13238.1|13226.1|12
1653572540000|2022-05-26 13:42:20|13238.8|13226.8|13239.4|13227.4|13240.6|13228.6|13238.8|13226.8|3
1653572550000|2022-05-26 13:42:30|13238.2|13226.2|13237|13225|13240.6|13228.6|13237|13225|4
1653572560000|2022-05-26 13:42:40|13236.3|13224.3|13237|13225|13237|13225|13233.8|13221.8|1
1653572570000|2022-05-26 13:42:50|13238.8|13226.8|13236.9|13224.9|13238.8|13226.8|13236.9|13224.9|2
1653572580000|2022-05-26 13:43:00|13237.5|13225.5|13235.7|13223.7|13237.5|13225.5|13235|13223|2
1653572590000|2022-05-26 13:43:10|13236.9|13224.9|13234.9|13222.9|13237|13225|13234.9|13222.9|5
1653572600000|2022-05-26 13:43:20|13234.4|13222.4|13234.4|13222.4|13234.4|13222.4|13234.4|13222.4|2
1653572610000|2022-05-26 13:43:30|13234.9|13222.9|13235.5|13223.5|13235.5|13223.5|13234.9|13222.9|2
1653572620000|2022-05-26 13:43:40|13234.9|13222.9|13234.9|13222.9|13234.9|13222.9|13234.9|13222.9|1
1653572630000|2022-05-26 13:43:50|13234.4|13222.4|13235.5|13223.5|13235.5|13223.5|13233.8|13221.8|4
1653572640000|2022-05-26 13:44:00|13234.9|13222.9|13235.5|13223.5|13236.1|13224.1|13234.9|13222.9|5
1653572650000|2022-05-26 13:44:10|13234.9|13222.9|13235.5|13223.5|13235.5|13223.5|13234.4|13222.4|3
1653572660000|2022-05-26 13:44:20|13236.1|13224.1|13237.3|13225.3|13237.3|13225.3|13236.1|13224.1|17
1653572670000|2022-05-26 13:44:30|13236.1|13224.1|13236.7|13224.7|13236.7|13224.7|13236.1|13224.1|4
1653572700000|2022-05-26 13:45:00|13236.1|13224.1|13236.1|13224.1|13236.1|13224.1|13236.1|13224.1|1
1653572710000|2022-05-26 13:45:10|13237.3|13225.3|13238.4|13226.4|13238.4|13226.4|13236.1|13224.1|15
1653572720000|2022-05-26 13:45:20|13237.3|13225.3|13237.3|13225.3|13237.8|13225.8|13236.7|13224.7|1
1653572730000|2022-05-26 13:45:30|13237.8|13225.8|13238.4|13226.4|13238.4|13226.4|13237.8|13225.8|1
1653572740000|2022-05-26 13:45:40|13239.6|13227.6|13239.6|13227.6|13239.6|13227.6|13239.6|13227.6|10
1653572750000|2022-05-26 13:45:50|13238.4|13226.4|13238.4|13226.4|13239|13227|13237.8|13225.8|4
1653572760000|2022-05-26 13:46:00|13239.6|13227.6|13238.2|13226.2|13240.1|13228.1|13238.2|13226.2|18
1653572770000|2022-05-26 13:46:10|13237|13225|13237|13225|13237.6|13225.6|13237|13225|8
1653572780000|2022-05-26 13:46:20|13237.6|13225.6|13237.6|13225.6|13237.6|13225.6|13237.6|13225.6|2
1653572800000|2022-05-26 13:46:40|13235.8|13223.8|13235.2|13223.2|13235.8|13223.8|13234.6|13222.6|1
1653572810000|2022-05-26 13:46:50|13234|13222|13234|13222|13234|13222|13234|13222|0
1653572820000|2022-05-26 13:47:00|13233.4|13221.4|13231.6|13219.6|13234.1|13222.1|13231.6|13219.6|7
1653572840000|2022-05-26 13:47:20|13232.3|13220.3|13230.3|13218.3|13232.3|13220.3|13230.3|13218.3|3
1653572850000|2022-05-26 13:47:30|13229.8|13217.8|13231.6|13219.6|13231.6|13219.6|13229.8|13217.8|1
1653572860000|2022-05-26 13:47:40|13230.9|13218.9|13233.3|13221.3|13234|13222|13230.3|13218.3|1
1653572870000|2022-05-26 13:47:50|13235.3|13223.3|13228.6|13216.6|13236.5|13224.5|13228.6|13216.6|15
1653572880000|2022-05-26 13:48:00|13229.8|13217.8|13229.1|13217.1|13229.8|13217.8|13227.8|13215.8|9
1653572890000|2022-05-26 13:48:10|13227.3|13215.3|13229.1|13217.1|13230.4|13218.4|13227.3|13215.3|12
1653572900000|2022-05-26 13:48:20|13229.7|13217.7|13229.1|13217.1|13231|13219|13229.1|13217.1|0
1653572910000|2022-05-26 13:48:30|13228.5|13216.5|13227.7|13215.7|13229.1|13217.1|13227.7|13215.7|11
1653572920000|2022-05-26 13:48:40|13225.9|13213.9|13226.6|13214.6|13228.5|13216.5|13225.9|13213.9|3
1653572930000|2022-05-26 13:48:50|13225.9|13213.9|13222.9|13210.9|13225.9|13213.9|13222.9|13210.9|17
1653572940000|2022-05-26 13:49:00|13224.2|13212.2|13224.7|13212.7|13225.3|13213.3|13224.1|13212.1|3
1653572950000|2022-05-26 13:49:10|13223.4|13211.4|13225.2|13213.2|13225.2|13213.2|13223.4|13211.4|4
1653572960000|2022-05-26 13:49:20|13225.9|13213.9|13223.5|13211.5|13227.1|13215.1|13223.5|13211.5|6
1653572970000|2022-05-26 13:49:30|13222.3|13210.3|13225.9|13213.9|13225.9|13213.9|13222.3|13210.3|0
1653572980000|2022-05-26 13:49:40|13224.7|13212.7|13223.5|13211.5|13224.7|13212.7|13222.3|13210.3|0
1653572990000|2022-05-26 13:49:50|13224.1|13212.1|13224.8|13212.8|13224.8|13212.8|13224.1|13212.1|3
1653573000000|2022-05-26 13:50:00|13225.9|13213.9|13225.2|13213.2|13225.9|13213.9|13225.2|13213.2|6
1653573010000|2022-05-26 13:50:10|13225.9|13213.9|13224.7|13212.7|13225.9|13213.9|13224.1|13212.1|1
1653573020000|2022-05-26 13:50:20|13224.1|13212.1|13224.1|13212.1|13224.1|13212.1|13224.1|13212.1|0
1653573030000|2022-05-26 13:50:30|13224.7|13212.7|13225.9|13213.9|13225.9|13213.9|13224.7|13212.7|0
1653573040000|2022-05-26 13:50:40|13226.5|13214.5|13226.5|13214.5|13226.5|13214.5|13226.5|13214.5|5
1653573050000|2022-05-26 13:50:50|13225.3|13213.3|13225.9|13213.9|13225.9|13213.9|13225.3|13213.3|5
1653573060000|2022-05-26 13:51:00|13225.3|13213.3|13224.7|13212.7|13225.9|13213.9|13224.1|13212.1|4
1653573070000|2022-05-26 13:51:10|13224.1|13212.1|13224.7|13212.7|13225.3|13213.3|13224.1|13212.1|1
1653573080000|2022-05-26 13:51:20|13223.4|13211.4|13222.8|13210.8|13224.1|13212.1|13222.8|13210.8|1
1653573090000|2022-05-26 13:51:30|13223.5|13211.5|13224.1|13212.1|13224.1|13212.1|13222.3|13210.3|5
1653573100000|2022-05-26 13:51:40|13223.4|13211.4|13224.1|13212.1|13224.1|13212.1|13223.4|13211.4|1
1653573110000|2022-05-26 13:51:50|13223.4|13211.4|13223.4|13211.4|13224.1|13212.1|13223.4|13211.4|2
1653573120000|2022-05-26 13:52:00|13224.1|13212.1|13223.4|13211.4|13225.9|13213.9|13223.4|13211.4|5
1653573130000|2022-05-26 13:52:10|13222.8|13210.8|13223.4|13211.4|13223.4|13211.4|13222.3|13210.3|2
1653573140000|2022-05-26 13:52:20|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|2
1653573150000|2022-05-26 13:52:30|13223.4|13211.4|13220.2|13208.2|13223.4|13211.4|13220.2|13208.2|2
1653573160000|2022-05-26 13:52:40|13220.9|13208.9|13220.2|13208.2|13221.5|13209.5|13220.2|13208.2|2
1653573170000|2022-05-26 13:52:50|13220.9|13208.9|13221.6|13209.6|13223.4|13211.4|13220.2|13208.2|2
1653573180000|2022-05-26 13:53:00|13222.2|13210.2|13222.2|13210.2|13223.4|13211.4|13220.9|13208.9|1
1653573190000|2022-05-26 13:53:10|13224|13212|13223.4|13211.4|13224|13212|13222.7|13210.7|5
1653573200000|2022-05-26 13:53:20|13222.7|13210.7|13224.6|13212.6|13224.6|13212.6|13220.8|13208.8|4
1653573210000|2022-05-26 13:53:30|13224|13212|13223.4|13211.4|13224|13212|13223.4|13211.4|0
1653573220000|2022-05-26 13:53:40|13222.1|13210.1|13220.9|13208.9|13222.1|13210.1|13220.9|13208.9|4
1653573230000|2022-05-26 13:53:50|13219.6|13207.6|13218.2|13206.2|13220.2|13208.2|13218.2|13206.2|17
1653573240000|2022-05-26 13:54:00|13218.9|13206.9|13221.4|13209.4|13222.1|13210.1|13218.9|13206.9|5
1653573250000|2022-05-26 13:54:10|13220.2|13208.2|13220.2|13208.2|13220.2|13208.2|13218.9|13206.9|0
1653573260000|2022-05-26 13:54:20|13219.1|13207.1|13219.1|13207.1|13219.1|13207.1|13218.5|13206.5|2
1653573270000|2022-05-26 13:54:30|13220.2|13208.2|13220.2|13208.2|13220.9|13208.9|13219.7|13207.7|1
1653573280000|2022-05-26 13:54:40|13219.7|13207.7|13220.9|13208.9|13220.9|13208.9|13219.7|13207.7|0
1653573290000|2022-05-26 13:54:50|13220.2|13208.2|13220.2|13208.2|13220.2|13208.2|13217.7|13205.7|10
1653573300000|2022-05-26 13:55:00|13222.1|13210.1|13220.2|13208.2|13222.1|13210.1|13220.2|13208.2|1
1653573310000|2022-05-26 13:55:10|13218.9|13206.9|13217.7|13205.7|13219|13207|13217.7|13205.7|0
1653573320000|2022-05-26 13:55:20|13220.2|13208.2|13217.1|13205.1|13220.2|13208.2|13217.1|13205.1|2
1653573330000|2022-05-26 13:55:30|13217.6|13205.6|13217.5|13205.5|13218.8|13206.8|13217|13205|11
1653573340000|2022-05-26 13:55:40|13216.9|13204.9|13217.5|13205.5|13217.5|13205.5|13216.3|13204.3|4
1653573350000|2022-05-26 13:55:50|13218.2|13206.2|13218.1|13206.1|13219.4|13207.4|13217.5|13205.5|1
1653573360000|2022-05-26 13:56:00|13217.5|13205.5|13217.5|13205.5|13217.5|13205.5|13217.5|13205.5|0
1653573370000|2022-05-26 13:56:10|13216.9|13204.9|13212.4|13200.4|13217.5|13205.5|13211.9|13199.9|21
1653573380000|2022-05-26 13:56:20|13213|13201|13215|13203|13216.4|13204.4|13213|13201|42
1653573390000|2022-05-26 13:56:30|13214.4|13202.4|13215.7|13203.7|13215.7|13203.7|13214.4|13202.4|1
1653573400000|2022-05-26 13:56:40|13216.4|13204.4|13217.5|13205.5|13217.5|13205.5|13216.4|13204.4|0
1653573410000|2022-05-26 13:56:50|13219.4|13207.4|13221.3|13209.3|13222|13210|13219.4|13207.4|1
1653573420000|2022-05-26 13:57:00|13220.6|13208.6|13217.5|13205.5|13220.6|13208.6|13217.5|13205.5|0
1653573430000|2022-05-26 13:57:10|13218.2|13206.2|13217.5|13205.5|13218.2|13206.2|13217.5|13205.5|0
1653573440000|2022-05-26 13:57:20|13216.3|13204.3|13215.7|13203.7|13217|13205|13215|13203|1
1653573450000|2022-05-26 13:57:30|13215|13203|13215.7|13203.7|13215.7|13203.7|13213.2|13201.2|0
1653573460000|2022-05-26 13:57:40|13216.4|13204.4|13216.4|13204.4|13216.4|13204.4|13216.4|13204.4|1
1653573490000|2022-05-26 13:58:10|13215.2|13203.2|13215.2|13203.2|13215.2|13203.2|13215.2|13203.2|1
1653573500000|2022-05-26 13:58:20|13215.9|13203.9|13217.7|13205.7|13217.7|13205.7|13215.2|13203.2|2
1653573520000|2022-05-26 13:58:40|13220.2|13208.2|13219.6|13207.6|13220.2|13208.2|13218.3|13206.3|1
1653573530000|2022-05-26 13:58:50|13221.4|13209.4|13220.8|13208.8|13221.5|13209.5|13220.2|13208.2|4
1653573540000|2022-05-26 13:59:00|13220.2|13208.2|13220.1|13208.1|13222.1|13210.1|13220.1|13208.1|1
1653573550000|2022-05-26 13:59:10|13219.6|13207.6|13220.8|13208.8|13220.8|13208.8|13218.9|13206.9|1
1653573560000|2022-05-26 13:59:20|13220.1|13208.1|13220.8|13208.8|13221.4|13209.4|13220.1|13208.1|0
1653573570000|2022-05-26 13:59:30|13221.4|13209.4|13223.2|13211.2|13223.2|13211.2|13221.4|13209.4|2
1653573580000|2022-05-26 13:59:40|13223.8|13211.8|13224.4|13212.4|13224.4|13212.4|13223.8|13211.8|9
1653573590000|2022-05-26 13:59:50|13221.9|13209.9|13221.9|13209.9|13221.9|13209.9|13220.6|13208.6|11
1653573600000|2022-05-26 14:00:00|13220.6|13208.6|13219.4|13207.4|13221.3|13209.3|13219.4|13207.4|7
1653573610000|2022-05-26 14:00:10|13221.2|13209.2|13221.2|13209.2|13221.9|13209.9|13221.2|13209.2|2
1653573620000|2022-05-26 14:00:20|13221.9|13209.9|13221.2|13209.2|13221.9|13209.9|13221.2|13209.2|0
1653573630000|2022-05-26 14:00:30|13221.9|13209.9|13218.8|13206.8|13221.9|13209.9|13218.8|13206.8|8
1653573640000|2022-05-26 14:00:40|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|0
1653573660000|2022-05-26 14:01:00|13218.9|13206.9|13218.2|13206.2|13218.9|13206.9|13218.2|13206.2|3
1653573670000|2022-05-26 14:01:10|13218.9|13206.9|13218.8|13206.8|13219.4|13207.4|13218.2|13206.2|1
1653573690000|2022-05-26 14:01:30|13219.4|13207.4|13218.8|13206.8|13219.4|13207.4|13218.8|13206.8|5
1653573700000|2022-05-26 14:01:40|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|0
1653573710000|2022-05-26 14:01:50|13218.8|13206.8|13218.8|13206.8|13218.8|13206.8|13218.8|13206.8|1
1653573720000|2022-05-26 14:02:00|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|13218.2|13206.2|0
1653573740000|2022-05-26 14:02:20|13219.4|13207.4|13219.4|13207.4|13219.4|13207.4|13219.4|13207.4|1
1653573770000|2022-05-26 14:02:50|||||||||1
1653573790000|2022-05-26 14:03:10|13218.2|13206.2|13217.5|13205.5|13218.2|13206.2|13217.5|13205.5|11
1653573800000|2022-05-26 14:03:20|13216.9|13204.9|13215.7|13203.7|13217.5|13205.5|13215.7|13203.7|1
1653573810000|2022-05-26 14:03:30|13213.2|13201.2|13213.7|13201.7|13214.4|13202.4|13213|13201|25
1653573820000|2022-05-26 14:03:40|13214.4|13202.4|13214.4|13202.4|13214.4|13202.4|13214.4|13202.4|0
1653573830000|2022-05-26 14:03:50|13213.7|13201.7|13213.7|13201.7|13213.7|13201.7|13213.7|13201.7|0
1653573840000|2022-05-26 14:04:00|13214.4|13202.4|13213.7|13201.7|13214.4|13202.4|13212.5|13200.5|5
1653573850000|2022-05-26 14:04:10|13214.4|13202.4|13214.4|13202.4|13214.4|13202.4|13213.7|13201.7|0
1653573860000|2022-05-26 14:04:20|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|1
1653573870000|2022-05-26 14:04:30|13214.3|13202.3|13213.7|13201.7|13214.3|13202.3|13213.7|13201.7|1
1653573880000|2022-05-26 14:04:40|13213|13201|13213|13201|13213|13201|13213|13201|1
1653573890000|2022-05-26 14:04:50|13213.7|13201.7|13213.7|13201.7|13213.7|13201.7|13213|13201|0
1653573900000|2022-05-26 14:05:00|13213|13201|13213|13201|13213|13201|13213|13201|0
1653573910000|2022-05-26 14:05:10|13213.7|13201.7|13215.5|13203.5|13215.5|13203.5|13213.7|13201.7|1
1653573920000|2022-05-26 14:05:20|13216.2|13204.2|13216.2|13204.2|13216.2|13204.2|13216.2|13204.2|0
1653573930000|2022-05-26 14:05:30|13216.9|13204.9|13216.9|13204.9|13216.9|13204.9|13216.9|13204.9|0
1653573940000|2022-05-26 14:05:40|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|2
1653573960000|2022-05-26 14:06:00|13216.8|13204.8|13220.5|13208.5|13220.5|13208.5|13216.8|13204.8|1
1653573970000|2022-05-26 14:06:10|13218.7|13206.7|13218|13206|13218.7|13206.7|13218|13206|1
1653573980000|2022-05-26 14:06:20|13219.4|13207.4|13220.5|13208.5|13220.5|13208.5|13219.4|13207.4|2
1653574000000|2022-05-26 14:06:40|||||||||1
1653574020000|2022-05-26 14:07:00|13221.7|13209.7|13222.8|13210.8|13222.8|13210.8|13220.3|13208.3|35
1653574030000|2022-05-26 14:07:10|13221|13209|13221|13209|13221.7|13209.7|13219.9|13207.9|14
1653574040000|2022-05-26 14:07:20|13222.8|13210.8|13220.3|13208.3|13222.8|13210.8|13220.3|13208.3|3
1653574050000|2022-05-26 14:07:30|13221|13209|13218.5|13206.5|13222.8|13210.8|13218.5|13206.5|5
1653574060000|2022-05-26 14:07:40|13219.1|13207.1|13218.5|13206.5|13220.3|13208.3|13217.8|13205.8|0
1653574070000|2022-05-26 14:07:50|13217.8|13205.8|13217.8|13205.8|13218.5|13206.5|13217.8|13205.8|0
1653574080000|2022-05-26 14:08:00|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|13217.8|13205.8|2
1653574090000|2022-05-26 14:08:10|13216.7|13204.7|13214.9|13202.9|13216.7|13204.7|13214.9|13202.9|12
1653574100000|2022-05-26 14:08:20|13215.4|13203.4|13217.4|13205.4|13218|13206|13214.9|13202.9|3
1653574120000|2022-05-26 14:08:40|13218|13206|13218|13206|13218|13206|13218|13206|0
1653574130000|2022-05-26 14:08:50|13217.5|13205.5|13218|13206|13218|13206|13217.5|13205.5|1
1653574140000|2022-05-26 14:09:00|13216.9|13204.9|13214.2|13202.2|13217.5|13205.5|13214.2|13202.2|9
1653574150000|2022-05-26 14:09:10|13215.5|13203.5|13214.9|13202.9|13215.5|13203.5|13214.9|13202.9|16
1653574160000|2022-05-26 14:09:20|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|13215.5|13203.5|4
1653574170000|2022-05-26 14:09:30|13214.2|13202.2|13214.2|13202.2|13215.5|13203.5|13214.2|13202.2|2
1653574180000|2022-05-26 14:09:40|13214.9|13202.9|13214.2|13202.2|13215.5|13203.5|13214.2|13202.2|1
1653574190000|2022-05-26 14:09:50|13214.9|13202.9|13214.9|13202.9|13214.9|13202.9|13214.9|13202.9|5
1653574200000|2022-05-26 14:10:00|13213.7|13201.7|13213.7|13201.7|13213.7|13201.7|13213.7|13201.7|24
1653574210000|2022-05-26 14:10:10|||||||||5
1653574220000|2022-05-26 14:10:20|13214.3|13202.3|13217.4|13205.4|13217.4|13205.4|13214.3|13202.3|8
1653574230000|2022-05-26 14:10:30|13216.7|13204.7|13216.7|13204.7|13217.4|13205.4|13216.7|13204.7|0
1653574240000|2022-05-26 14:10:40|13215.4|13203.4|13214.9|13202.9|13215.4|13203.4|13214.9|13202.9|0
1653574250000|2022-05-26 14:10:50|||||||||1
1653574260000|2022-05-26 14:11:00|13217.4|13205.4|13219.2|13207.2|13219.9|13207.9|13215.5|13203.5|2
1653574270000|2022-05-26 14:11:10|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|13219.9|13207.9|0
1653574280000|2022-05-26 14:11:20|13220.5|13208.5|13221.7|13209.7|13221.7|13209.7|13220.5|13208.5|3
1653574290000|2022-05-26 14:11:30|||||||||3
1653574300000|2022-05-26 14:11:40|13220.4|13208.4|13220.4|13208.4|13220.5|13208.5|13219.9|13207.9|7
1653574310000|2022-05-26 14:11:50|13219.9|13207.9|13220.3|13208.3|13221.7|13209.7|13219.9|13207.9|1
1653574320000|2022-05-26 14:12:00|13221|13209|13221.5|13209.5|13222.2|13210.2|13221|13209|6
1653574330000|2022-05-26 14:12:10|13222.2|13210.2|13221.5|13209.5|13222.2|13210.2|13221.5|13209.5|0
1653574340000|2022-05-26 14:12:20|13222.2|13210.2|13223.3|13211.3|13224|13212|13221.5|13209.5|4
1653574350000|2022-05-26 14:12:30|13222.6|13210.6|13220.8|13208.8|13222.6|13210.6|13220.8|13208.8|5
1653574360000|2022-05-26 14:12:40|13219.7|13207.7|13219|13207|13219.7|13207.7|13218.3|13206.3|23
1653574370000|2022-05-26 14:12:50|13220.8|13208.8|13223.3|13211.3|13223.3|13211.3|13220.8|13208.8|1
1653574380000|2022-05-26 14:13:00|13221.5|13209.5|13220.8|13208.8|13221.5|13209.5|13219.6|13207.6|20
1653574390000|2022-05-26 14:13:10|13222.6|13210.6|13222.7|13210.7|13223.3|13211.3|13222.6|13210.6|2
1653574400000|2022-05-26 14:13:20|13222.2|13210.2|13221.5|13209.5|13222.2|13210.2|13219.6|13207.6|3
1653574410000|2022-05-26 14:13:30|13222.2|13210.2|13221.5|13209.5|13222.8|13210.8|13221.5|13209.5|4
1653574420000|2022-05-26 14:13:40|13220.8|13208.8|13215.8|13203.8|13220.8|13208.8|13215.8|13203.8|21
1653574430000|2022-05-26 14:13:50|13215.1|13203.1|13215.1|13203.1|13215.1|13203.1|13215.1|13203.1|3
1653574440000|2022-05-26 14:14:00|13215.8|13203.8|13217.1|13205.1|13217.1|13205.1|13215.1|13203.1|4
1653574450000|2022-05-26 14:14:10|13217.6|13205.6|13216.5|13204.5|13218.3|13206.3|13216.5|13204.5|3
1653574470000|2022-05-26 14:14:30|13215.8|13203.8|13215.8|13203.8|13215.8|13203.8|13215.8|13203.8|2
1653574480000|2022-05-26 14:14:40|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|13212.8|13200.8|0
1653574490000|2022-05-26 14:14:50|13215.3|13203.3|13215.3|13203.3|13215.3|13203.3|13215.3|13203.3|1
1653574500000|2022-05-26 14:15:00|13214.1|13202.1|13213.5|13201.5|13214.1|13202.1|13213.5|13201.5|3
1653574520000|2022-05-26 14:15:20|13212.8|13200.8|13212.8|13200.8|13212.8|13200.8|13212.8|13200.8|0
1653574530000|2022-05-26 14:15:30|13212.3|13200.3|13211.6|13199.6|13212.3|13200.3|13211.6|13199.6|2
1653574540000|2022-05-26 14:15:40|13212.3|13200.3|13212.8|13200.8|13212.8|13200.8|13212.3|13200.3|1
1653574550000|2022-05-26 14:15:50|13211.5|13199.5|13211.5|13199.5|13211.5|13199.5|13211.5|13199.5|11
1653574560000|2022-05-26 14:16:00|13210.8|13198.8|13215.8|13203.8|13215.8|13203.8|13210.8|13198.8|4
1653574580000|2022-05-26 14:16:20|13214|13202|13214|13202|13214|13202|13214|13202|0
1653574590000|2022-05-26 14:16:30|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|1
1653574600000|2022-05-26 14:16:40|13215.3|13203.3|13215.3|13203.3|13215.3|13203.3|13215.3|13203.3|0
1653574610000|2022-05-26 14:16:50|||||||||2
1653574620000|2022-05-26 14:17:00|13218.3|13206.3|13220.8|13208.8|13220.8|13208.8|13218.3|13206.3|6
1653574630000|2022-05-26 14:17:10|13221.4|13209.4|13223.8|13211.8|13226.3|13214.3|13221.4|13209.4|14
1653574640000|2022-05-26 14:17:20|13222.6|13210.6|13230.1|13218.1|13232|13220|13222.6|13210.6|7
1653574650000|2022-05-26 14:17:30|13229.5|13217.5|13230.4|13218.4|13232|13220|13228.5|13216.5|52
1653574660000|2022-05-26 14:17:40|13228.6|13216.6|13227.4|13215.4|13228.6|13216.6|13227.4|13215.4|2
1653574670000|2022-05-26 14:17:50|13228|13216|13227.9|13215.9|13229.2|13217.2|13227.9|13215.9|0
1653574680000|2022-05-26 14:18:00|13228.6|13216.6|13227.9|13215.9|13228.6|13216.6|13227.9|13215.9|0
1653574690000|2022-05-26 14:18:10|13230.4|13218.4|13232.9|13220.9|13232.9|13220.9|13230.4|13218.4|1
1653574700000|2022-05-26 14:18:20|13234.3|13222.3|13236.8|13224.8|13236.8|13224.8|13234.3|13222.3|6
1653574710000|2022-05-26 14:18:30|13237.5|13225.5|13236.1|13224.1|13237.5|13225.5|13234.3|13222.3|0
1653574720000|2022-05-26 14:18:40|13236.8|13224.8|13235.4|13223.4|13236.8|13224.8|13235.4|13223.4|8
1653574730000|2022-05-26 14:18:50|13234.8|13222.8|13235.9|13223.9|13235.9|13223.9|13234.1|13222.1|8
1653574740000|2022-05-26 14:19:00|13234.1|13222.1|13246.4|13234.4|13246.4|13234.4|13233.4|13221.4|17
1653574750000|2022-05-26 14:19:10|13245.7|13233.7|13247.1|13235.1|13247.1|13235.1|13245.7|13233.7|11
1653574760000|2022-05-26 14:19:20|13245.2|13233.2|13245.2|13233.2|13245.9|13233.9|13245.2|13233.2|1
1653574770000|2022-05-26 14:19:30|13245.9|13233.9|13242.2|13230.2|13245.9|13233.9|13240.9|13228.9|3
1653574780000|2022-05-26 14:19:40|13243.5|13231.5|13243.5|13231.5|13244.8|13232.8|13241.6|13229.6|11
1653574790000|2022-05-26 14:19:50|13244.1|13232.1|13243.5|13231.5|13247.3|13235.3|13243.5|13231.5|2
1653574800000|2022-05-26 14:20:00|13242.3|13230.3|13244.1|13232.1|13244.8|13232.8|13242.3|13230.3|3
1653574810000|2022-05-26 14:20:10|13242.8|13230.8|13242.3|13230.3|13243.5|13231.5|13242.3|13230.3|4
1653574820000|2022-05-26 14:20:20|||||||||2
1653574830000|2022-05-26 14:20:30|13240.9|13228.9|13245.4|13233.4|13245.4|13233.4|13240.9|13228.9|3
1653574840000|2022-05-26 14:20:40|13244.2|13232.2|13232.4|13220.4|13244.9|13232.9|13232.4|13220.4|6
1653574850000|2022-05-26 14:20:50|13233.6|13221.6|13234.9|13222.9|13234.9|13222.9|13233.6|13221.6|1
1653574860000|2022-05-26 14:21:00|13231.8|13219.8|13236.8|13224.8|13236.8|13224.8|13231.8|13219.8|10
1653574870000|2022-05-26 14:21:10|13237.4|13225.4|13239.3|13227.3|13239.3|13227.3|13237.4|13225.4|0
1653574880000|2022-05-26 14:21:20|13241.8|13229.8|13242.4|13230.4|13242.4|13230.4|13240.4|13228.4|10
1653574890000|2022-05-26 14:21:30|||||||||1
1653574900000|2022-05-26 14:21:40|13242.9|13230.9|13244.9|13232.9|13244.9|13232.9|13242.9|13230.9|0
1653574910000|2022-05-26 14:21:50|13245.5|13233.5|13244.9|13232.9|13245.5|13233.5|13244.9|13232.9|1
1653574920000|2022-05-26 14:22:00|13242.4|13230.4|13242.4|13230.4|13242.4|13230.4|13241.8|13229.8|1
1653574930000|2022-05-26 14:22:10|13243|13231|13244.9|13232.9|13244.9|13232.9|13243|13231|0
1653574940000|2022-05-26 14:22:20|13245.5|13233.5|13246.1|13234.1|13246.1|13234.1|13245.5|13233.5|1
1653574950000|2022-05-26 14:22:30|||||||||1
1653574960000|2022-05-26 14:22:40|||||||||1
1653574970000|2022-05-26 14:22:50|13246.8|13234.8|13246.8|13234.8|13247.4|13235.4|13246.1|13234.1|1
1653574980000|2022-05-26 14:23:00|13247.4|13235.4|13246.1|13234.1|13247.4|13235.4|13246.1|13234.1|1
1653574990000|2022-05-26 14:23:10|13246.8|13234.8|13243.1|13231.1|13246.8|13234.8|13243.1|13231.1|2
1653575000000|2022-05-26 14:23:20|13243.8|13231.8|13243.1|13231.1|13243.8|13231.8|13243.1|13231.1|28
1653575010000|2022-05-26 14:23:30|13243.8|13231.8|13243.1|13231.1|13243.8|13231.8|13243.1|13231.1|6
1653575020000|2022-05-26 14:23:40|13243.7|13231.7|13245|13233|13245.6|13233.6|13243.7|13231.7|0
1653575030000|2022-05-26 14:23:50|13245.6|13233.6|13245.6|13233.6|13245.6|13233.6|13245|13233|2
1653575040000|2022-05-26 14:24:00|13245|13233|13246.1|13234.1|13247.9|13235.9|13245|13233|19
1653575050000|2022-05-26 14:24:10|13246.8|13234.8|13248.6|13236.6|13248.6|13236.6|13246.8|13234.8|0
1653575060000|2022-05-26 14:24:20|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|2
1653575080000|2022-05-26 14:24:40|||||||||1
1653575090000|2022-05-26 14:24:50|13245.6|13233.6|13245.6|13233.6|13245.6|13233.6|13245.6|13233.6|2
1653575100000|2022-05-26 14:25:00|13245|13233|13245|13233|13245.6|13233.6|13245|13233|0
1653575120000|2022-05-26 14:25:20|||||||||1
1653575130000|2022-05-26 14:25:30|13244.4|13232.4|13245|13233|13245|13233|13244.4|13232.4|0
1653575140000|2022-05-26 14:25:40|13245.6|13233.6|13245.6|13233.6|13245.6|13233.6|13245|13233|2
1653575150000|2022-05-26 14:25:50|13245|13233|13245.6|13233.6|13245.6|13233.6|13245|13233|0
1653575160000|2022-05-26 14:26:00|13244.4|13232.4|13245.6|13233.6|13245.6|13233.6|13244.4|13232.4|0
1653575170000|2022-05-26 14:26:10|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|2
1653575200000|2022-05-26 14:26:40|13243.8|13231.8|13245.6|13233.6|13245.6|13233.6|13243.8|13231.8|17
1653575220000|2022-05-26 14:27:00|13246.2|13234.2|13246.9|13234.9|13246.9|13234.9|13245.6|13233.6|1
1653575230000|2022-05-26 14:27:10|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|1
1653575250000|2022-05-26 14:27:30|||||||||1
1653575260000|2022-05-26 14:27:40|13246.9|13234.9|13250|13238|13250|13238|13246.9|13234.9|3
1653575270000|2022-05-26 14:27:50|13250.4|13238.4|13251.1|13239.1|13251.1|13239.1|13250.4|13238.4|26
1653575280000|2022-05-26 14:28:00|13250|13238|13247.4|13235.4|13250|13238|13247.4|13235.4|5
1653575290000|2022-05-26 14:28:10|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13247.4|13235.4|0
1653575310000|2022-05-26 14:28:30|13248|13236|13241.2|13229.2|13248|13236|13241.2|13229.2|3
1653575320000|2022-05-26 14:28:40|13241.9|13229.9|13242.6|13230.6|13242.6|13230.6|13241.9|13229.9|0
1653575330000|2022-05-26 14:28:50|13243.1|13231.1|13243.8|13231.8|13243.8|13231.8|13243.1|13231.1|0
1653575340000|2022-05-26 14:29:00|13244.4|13232.4|13244.4|13232.4|13244.4|13232.4|13243.8|13231.8|2
1653575350000|2022-05-26 14:29:10|13245|13233|13243.8|13231.8|13245|13233|13243.8|13231.8|0
1653575360000|2022-05-26 14:29:20|||||||||1
1653575370000|2022-05-26 14:29:30|13244.4|13232.4|13244.4|13232.4|13244.4|13232.4|13244.4|13232.4|1
1653575380000|2022-05-26 14:29:40|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|0
1653575390000|2022-05-26 14:29:50|13242.6|13230.6|13242.6|13230.6|13242.6|13230.6|13242.6|13230.6|2
1653575400000|2022-05-26 14:30:00|13243.1|13231.1|13243.1|13231.1|13243.8|13231.8|13243.1|13231.1|1
1653575410000|2022-05-26 14:30:10|13243.8|13231.8|13243.1|13231.1|13243.8|13231.8|13243.1|13231.1|0
1653575420000|2022-05-26 14:30:20|13243.8|13231.8|13245.6|13233.6|13245.6|13233.6|13243.1|13231.1|1
1653575430000|2022-05-26 14:30:30|13246.2|13234.2|13244.4|13232.4|13246.2|13234.2|13244.4|13232.4|0
1653575440000|2022-05-26 14:30:40|13243.8|13231.8|13241.3|13229.3|13243.8|13231.8|13241.3|13229.3|30
1653575450000|2022-05-26 14:30:50|13242|13230|13242|13230|13242|13230|13241.3|13229.3|1
1653575460000|2022-05-26 14:31:00|13242.7|13230.7|13242.6|13230.6|13242.7|13230.7|13242|13230|2
1653575470000|2022-05-26 14:31:10|13242|13230|13243.2|13231.2|13243.2|13231.2|13242|13230|0
1653575480000|2022-05-26 14:31:20|13243.9|13231.9|13243.2|13231.2|13244.5|13232.5|13243.2|13231.2|2
1653575490000|2022-05-26 14:31:30|||||||||1
1653575500000|2022-05-26 14:31:40|13239.5|13227.5|13238.8|13226.8|13240.2|13228.2|13238.8|13226.8|22
1653575510000|2022-05-26 14:31:50|13238.2|13226.2|13235.8|13223.8|13238.2|13226.2|13235.8|13223.8|1
1653575530000|2022-05-26 14:32:10|||||||||2
1653575540000|2022-05-26 14:32:20|13235.2|13223.2|13229.7|13217.7|13235.8|13223.8|13229.7|13217.7|5
1653575550000|2022-05-26 14:32:30|13227.2|13215.2|13228.4|13216.4|13229.1|13217.1|13227.1|13215.1|8
1653575560000|2022-05-26 14:32:40|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|3
1653575570000|2022-05-26 14:32:50|13225.8|13213.8|13223.5|13211.5|13225.8|13213.8|13221.7|13209.7|4
1653575580000|2022-05-26 14:33:00|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|17
1653575590000|2022-05-26 14:33:10|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|5
1653575600000|2022-05-26 14:33:20|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|13226.8|13214.8|6
1653575610000|2022-05-26 14:33:30|13227.4|13215.4|13228|13216|13228|13216|13227.4|13215.4|3
1653575620000|2022-05-26 14:33:40|13227.3|13215.3|13226.7|13214.7|13227.3|13215.3|13226.7|13214.7|2
1653575640000|2022-05-26 14:34:00|13227.4|13215.4|13226.7|13214.7|13227.4|13215.4|13226.7|13214.7|0
1653575650000|2022-05-26 14:34:10|13227.4|13215.4|13229.2|13217.2|13230.4|13218.4|13227.4|13215.4|3
1653575670000|2022-05-26 14:34:30|||||||||1
1653575680000|2022-05-26 14:34:40|13231.7|13219.7|13231.7|13219.7|13231.7|13219.7|13231|13219|1
1653575690000|2022-05-26 14:34:50|13233.5|13221.5|13232.8|13220.8|13234.1|13222.1|13232.8|13220.8|4
1653575700000|2022-05-26 14:35:00|13231.7|13219.7|13231.6|13219.6|13232.3|13220.3|13230.3|13218.3|9
1653575710000|2022-05-26 14:35:10|13230.9|13218.9|13224.1|13212.1|13230.9|13218.9|13224.1|13212.1|5
1653575720000|2022-05-26 14:35:20|13226.1|13214.1|13229.9|13217.9|13229.9|13217.9|13225.4|13213.4|24
1653575730000|2022-05-26 14:35:30|13229.2|13217.2|13231.7|13219.7|13231.7|13219.7|13229.2|13217.2|1
1653575740000|2022-05-26 14:35:40|13231.1|13219.1|13231.1|13219.1|13231.7|13219.7|13231.1|13219.1|0
1653575750000|2022-05-26 14:35:50|13229.9|13217.9|13229.9|13217.9|13230.4|13218.4|13229.9|13217.9|2
1653575760000|2022-05-26 14:36:00|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|2
1653575780000|2022-05-26 14:36:20|13227.3|13215.3|13226.7|13214.7|13227.3|13215.3|13224.2|13212.2|9
1653575790000|2022-05-26 14:36:30|13226.1|13214.1|13227.4|13215.4|13227.4|13215.4|13226.1|13214.1|2
1653575800000|2022-05-26 14:36:40|13228.5|13216.5|13229.2|13217.2|13229.2|13217.2|13228.5|13216.5|0
1653575810000|2022-05-26 14:36:50|13228.5|13216.5|13228.6|13216.6|13228.6|13216.6|13228.5|13216.5|2
1653575820000|2022-05-26 14:37:00|13229.2|13217.2|13229.3|13217.3|13229.9|13217.9|13229.2|13217.2|3
1653575830000|2022-05-26 14:37:10|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|0
1653575840000|2022-05-26 14:37:20|13227.4|13215.4|13224.3|13212.3|13227.4|13215.4|13224.3|13212.3|3
1653575850000|2022-05-26 14:37:30|13225|13213|13223.7|13211.7|13225|13213|13223.7|13211.7|0
1653575860000|2022-05-26 14:37:40|13223|13211|13223|13211|13223.7|13211.7|13223|13211|0
1653575870000|2022-05-26 14:37:50|13223.7|13211.7|13223.7|13211.7|13223.7|13211.7|13223.7|13211.7|2
1653575890000|2022-05-26 14:38:10|13226.2|13214.2|13226.9|13214.9|13226.9|13214.9|13225|13213|0
1653575900000|2022-05-26 14:38:20|13224.4|13212.4|13224.4|13212.4|13224.4|13212.4|13224.4|13212.4|3
1653575930000|2022-05-26 14:38:50|13225|13213|13225|13213|13225|13213|13225|13213|5
1653575950000|2022-05-26 14:39:10|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|13225.7|13213.7|1
1653575960000|2022-05-26 14:39:20|||||||||1
1653575970000|2022-05-26 14:39:30|13223.8|13211.8|13223.8|13211.8|13223.8|13211.8|13223.2|13211.2|1
1653575980000|2022-05-26 14:39:40|13222.5|13210.5|13222.5|13210.5|13222.5|13210.5|13222.5|13210.5|2
1653575990000|2022-05-26 14:39:50|13221.9|13209.9|13219.4|13207.4|13222.5|13210.5|13219.4|13207.4|2
1653576000000|2022-05-26 14:40:00|13221.3|13209.3|13219.4|13207.4|13221.3|13209.3|13219.4|13207.4|1
1653576010000|2022-05-26 14:40:10|13220.5|13208.5|13223.7|13211.7|13223.7|13211.7|13220.5|13208.5|17
1653576020000|2022-05-26 14:40:20|13223|13211|13223.1|13211.1|13223.7|13211.7|13221.9|13209.9|0
1653576030000|2022-05-26 14:40:30|13221.2|13209.2|13224.2|13212.2|13224.2|13212.2|13220.5|13208.5|8
1653576040000|2022-05-26 14:40:40|13223.5|13211.5|13220.3|13208.3|13223.5|13211.5|13220.3|13208.3|5
1653576050000|2022-05-26 14:40:50|13219.8|13207.8|13219.2|13207.2|13219.8|13207.8|13219.2|13207.2|2
1653576070000|2022-05-26 14:41:10|||||||||3
1653576090000|2022-05-26 14:41:30|13218.6|13206.6|13219.2|13207.2|13219.2|13207.2|13218.6|13206.6|1
1653576100000|2022-05-26 14:41:40|||||||||1
1653576110000|2022-05-26 14:41:50|13217.8|13205.8|13214.1|13202.1|13217.9|13205.9|13213.4|13201.4|62
1653576120000|2022-05-26 14:42:00|13213.4|13201.4|13217.2|13205.2|13217.2|13205.2|13212.8|13200.8|4
1653576140000|2022-05-26 14:42:20|13216.5|13204.5|13216.5|13204.5|13216.5|13204.5|13216.5|13204.5|0
1653576150000|2022-05-26 14:42:30|||||||||2
1653576160000|2022-05-26 14:42:40|13217.1|13205.1|13217.1|13205.1|13217.1|13205.1|13217.1|13205.1|0
1653576170000|2022-05-26 14:42:50|13216.5|13204.5|13216.5|13204.5|13216.5|13204.5|13216.5|13204.5|1
1653576180000|2022-05-26 14:43:00|13217.7|13205.7|13219.7|13207.7|13220.3|13208.3|13217.7|13205.7|5
1653576190000|2022-05-26 14:43:10|13219|13207|13219|13207|13219|13207|13217.8|13205.8|0
1653576200000|2022-05-26 14:43:20|13219.7|13207.7|13219.7|13207.7|13220.9|13208.9|13219.7|13207.7|1
1653576210000|2022-05-26 14:43:30|13220.3|13208.3|13218.5|13206.5|13222.2|13210.2|13218.5|13206.5|1
1653576220000|2022-05-26 14:43:40|13219.1|13207.1|13220.4|13208.4|13221|13209|13219.1|13207.1|0
1653576230000|2022-05-26 14:43:50|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|13217.4|13205.4|1
1653576240000|2022-05-26 14:44:00|13219.9|13207.9|13219.9|13207.9|13220.5|13208.5|13219.9|13207.9|1
1653576250000|2022-05-26 14:44:10|13219.2|13207.2|13217.4|13205.4|13219.2|13207.2|13217.4|13205.4|1
1653576260000|2022-05-26 14:44:20|||||||||1
1653576270000|2022-05-26 14:44:30|13216.8|13204.8|13217.4|13205.4|13218|13206|13216.8|13204.8|0
1653576280000|2022-05-26 14:44:40|13218|13206|13216.8|13204.8|13218|13206|13216.8|13204.8|0
1653576290000|2022-05-26 14:44:50|13216.1|13204.1|13215.5|13203.5|13216.8|13204.8|13215.5|13203.5|2
1653576300000|2022-05-26 14:45:00|13214.9|13202.9|13220.5|13208.5|13220.5|13208.5|13214.9|13202.9|3
1653576310000|2022-05-26 14:45:10|13219.9|13207.9|13217.9|13205.9|13219.9|13207.9|13217.9|13205.9|1
1653576320000|2022-05-26 14:45:20|13219.2|13207.2|13219.9|13207.9|13219.9|13207.9|13219.2|13207.2|1
1653576330000|2022-05-26 14:45:30|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|13219.3|13207.3|0
1653576340000|2022-05-26 14:45:40|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|0
1653576350000|2022-05-26 14:45:50|13219.2|13207.2|13219.3|13207.3|13219.3|13207.3|13219.2|13207.2|2
1653576360000|2022-05-26 14:46:00|13219.9|13207.9|13219.9|13207.9|13220.5|13208.5|13219.9|13207.9|0
1653576370000|2022-05-26 14:46:10|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|1
1653576380000|2022-05-26 14:46:20|13224.9|13212.9|13222.9|13210.9|13224.9|13212.9|13222.9|13210.9|3
1653576390000|2022-05-26 14:46:30|13223.6|13211.6|13224.9|13212.9|13224.9|13212.9|13223.6|13211.6|0
1653576400000|2022-05-26 14:46:40|13225.5|13213.5|13225.5|13213.5|13225.5|13213.5|13225.5|13213.5|2
1653576430000|2022-05-26 14:47:10|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|13220.4|13208.4|4
1653576440000|2022-05-26 14:47:20|13223.6|13211.6|13223|13211|13223.6|13211.6|13223|13211|0
1653576450000|2022-05-26 14:47:30|13223.6|13211.6|13224.2|13212.2|13224.2|13212.2|13223.6|13211.6|0
1653576460000|2022-05-26 14:47:40|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|2
1653576470000|2022-05-26 14:47:50|13226.7|13214.7|13227.4|13215.4|13227.4|13215.4|13225.4|13213.4|0
1653576480000|2022-05-26 14:48:00|13226.7|13214.7|13228|13216|13228|13216|13226|13214|0
1653576490000|2022-05-26 14:48:10|||||||||2
1653576500000|2022-05-26 14:48:20|13228.6|13216.6|13231.1|13219.1|13231.1|13219.1|13228.6|13216.6|0
1653576510000|2022-05-26 14:48:30|13230.5|13218.5|13233|13221|13233|13221|13230.5|13218.5|3
1653576520000|2022-05-26 14:48:40|13234.2|13222.2|13234.2|13222.2|13235.5|13223.5|13234.2|13222.2|12
1653576530000|2022-05-26 14:48:50|13233.5|13221.5|13231|13219|13233.5|13221.5|13231|13219|1
1653576540000|2022-05-26 14:49:00|13231.6|13219.6|13231|13219|13231.6|13219.6|13231|13219|1
1653576550000|2022-05-26 14:49:10|13231.6|13219.6|13231|13219|13231.6|13219.6|13231|13219|0
1653576560000|2022-05-26 14:49:20|||||||||1
1653576570000|2022-05-26 14:49:30|13231.7|13219.7|13231.7|13219.7|13231.7|13219.7|13231.7|13219.7|2
1653576590000|2022-05-26 14:49:50|13228.5|13216.5|13226|13214|13228.5|13216.5|13226|13214|1
1653576600000|2022-05-26 14:50:00|13227.3|13215.3|13229.1|13217.1|13229.2|13217.2|13226|13214|1
1653576610000|2022-05-26 14:50:10|13228.5|13216.5|13229.1|13217.1|13229.1|13217.1|13228.5|13216.5|0
1653576620000|2022-05-26 14:50:20|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|0
1653576630000|2022-05-26 14:50:30|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|9
1653576640000|2022-05-26 14:50:40|13231|13219|13228.5|13216.5|13231|13219|13228.5|13216.5|3
1653576680000|2022-05-26 14:51:20|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|2
1653576700000|2022-05-26 14:51:40|13226.7|13214.7|13227.4|13215.4|13227.4|13215.4|13226.7|13214.7|2
1653576710000|2022-05-26 14:51:50|13226.7|13214.7|13227.4|13215.4|13227.4|13215.4|13226.7|13214.7|1
1653576720000|2022-05-26 14:52:00|13226.2|13214.2|13225.5|13213.5|13227.4|13215.4|13225.5|13213.5|0
1653576730000|2022-05-26 14:52:10|13223|13211|13223|13211|13223|13211|13223|13211|3
1653576740000|2022-05-26 14:52:20|13221.7|13209.7|13220.5|13208.5|13222.4|13210.4|13220.5|13208.5|1
1653576760000|2022-05-26 14:52:40|13223|13211|13223.1|13211.1|13223.1|13211.1|13221.2|13209.2|4
1653576770000|2022-05-26 14:52:50|13223.7|13211.7|13223.7|13211.7|13223.7|13211.7|13223.7|13211.7|2
1653576780000|2022-05-26 14:53:00|13224.4|13212.4|13223.7|13211.7|13224.4|13212.4|13223.1|13211.1|0
1653576790000|2022-05-26 14:53:10|13222.5|13210.5|13221.9|13209.9|13222.5|13210.5|13221.9|13209.9|1
1653576800000|2022-05-26 14:53:20|||||||||1
1653576820000|2022-05-26 14:53:40|13222.6|13210.6|13222.6|13210.6|13222.6|13210.6|13222.6|13210.6|3
1653576840000|2022-05-26 14:54:00|||||||||1
1653576850000|2022-05-26 14:54:10|13221.9|13209.9|13223.7|13211.7|13225.6|13213.6|13221.9|13209.9|2
1653576860000|2022-05-26 14:54:20|13225|13213|13226.8|13214.8|13226.8|13214.8|13225|13213|0
1653576870000|2022-05-26 14:54:30|13228|13216|13226.2|13214.2|13228|13216|13226.2|13214.2|1
1653576880000|2022-05-26 14:54:40|13226.9|13214.9|13226.9|13214.9|13226.9|13214.9|13226.9|13214.9|2
1653576900000|2022-05-26 14:55:00|13227.6|13215.6|13231.2|13219.2|13231.9|13219.9|13227.6|13215.6|2
1653576910000|2022-05-26 14:55:10|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|1
1653576940000|2022-05-26 14:55:40|13226.9|13214.9|13226.9|13214.9|13228.7|13216.7|13226.9|13214.9|4
1653576960000|2022-05-26 14:56:00|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|13229.4|13217.4|2
1653576990000|2022-05-26 14:56:30|13231.9|13219.9|13234.4|13222.4|13234.4|13222.4|13231.9|13219.9|12
1653577000000|2022-05-26 14:56:40|13233.7|13221.7|13234.4|13222.4|13234.4|13222.4|13233.7|13221.7|1
1653577010000|2022-05-26 14:56:50|13231.2|13219.2|13231.2|13219.2|13231.9|13219.9|13230.5|13218.5|10
1653577020000|2022-05-26 14:57:00|13230.5|13218.5|13229.4|13217.4|13231.2|13219.2|13229.4|13217.4|1
1653577030000|2022-05-26 14:57:10|13226.9|13214.9|13226.9|13214.9|13226.9|13214.9|13226.9|13214.9|2
1653577050000|2022-05-26 14:57:30|||||||||1
1653577070000|2022-05-26 14:57:50|13225.1|13213.1|13225.1|13213.1|13225.1|13213.1|13224.4|13212.4|3
1653577080000|2022-05-26 14:58:00|13223.2|13211.2|13223.2|13211.2|13223.2|13211.2|13223.2|13211.2|1
1653577100000|2022-05-26 14:58:20|13220.1|13208.1|13223.3|13211.3|13223.3|13211.3|13220.1|13208.1|4
1653577110000|2022-05-26 14:58:30|13223.9|13211.9|13223.3|13211.3|13223.9|13211.9|13223.3|13211.3|3
1653577120000|2022-05-26 14:58:40|13222.6|13210.6|13222|13210|13222.6|13210.6|13222|13210|8
1653577130000|2022-05-26 14:58:50|13222.6|13210.6|13222|13210|13222.6|13210.6|13222|13210|1
1653577140000|2022-05-26 14:59:00|13222.6|13210.6|13222|13210|13222.6|13210.6|13222|13210|0
1653577150000|2022-05-26 14:59:10|13222.6|13210.6|13223.2|13211.2|13223.2|13211.2|13222|13210|0
1653577160000|2022-05-26 14:59:20|||||||||2
1653577190000|2022-05-26 14:59:50|13223.9|13211.9|13223.2|13211.2|13223.9|13211.9|13223.2|13211.2|4
1653577200000|2022-05-26 15:00:00|13221.3|13209.3|13221.3|13209.3|13222|13210|13221.3|13209.3|10
1653577210000|2022-05-26 15:00:10|13220.6|13208.6|13220.1|13208.1|13220.6|13208.6|13220.1|13208.1|0
1653577220000|2022-05-26 15:00:20|13219.4|13207.4|13219.4|13207.4|13219.4|13207.4|13219.4|13207.4|1
1653577240000|2022-05-26 15:00:40|||||||||2
1653577250000|2022-05-26 15:00:50|13220.1|13208.1|13220.1|13208.1|13220.1|13208.1|13220.1|13208.1|0
1653577260000|2022-05-26 15:01:00|||||||||1
1653577270000|2022-05-26 15:01:10|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|2
1653577280000|2022-05-26 15:01:20|13219.4|13207.4|13220.1|13208.1|13220.1|13208.1|13219.4|13207.4|1
1653577290000|2022-05-26 15:01:30|13219.5|13207.5|13223.2|13211.2|13223.2|13211.2|13219.5|13207.5|1
1653577300000|2022-05-26 15:01:40|||||||||1
1653577330000|2022-05-26 15:02:10|||||||||3
1653577340000|2022-05-26 15:02:20|13224.5|13212.5|13222.1|13210.1|13225.7|13213.7|13222.1|13210.1|3
1653577350000|2022-05-26 15:02:30|13221.5|13209.5|13222.7|13210.7|13222.7|13210.7|13221.5|13209.5|2
1653577360000|2022-05-26 15:02:40|13223.4|13211.4|13222.7|13210.7|13223.4|13211.4|13222.7|13210.7|2
1653577370000|2022-05-26 15:02:50|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|0
1653577380000|2022-05-26 15:03:00|13225.9|13213.9|13226.4|13214.4|13228.4|13216.4|13225.2|13213.2|14
1653577390000|2022-05-26 15:03:10|13227.1|13215.1|13226.4|13214.4|13227.1|13215.1|13226.4|13214.4|0
1653577410000|2022-05-26 15:03:30|13225.2|13213.2|13225.9|13213.9|13225.9|13213.9|13224.6|13212.6|5
1653577420000|2022-05-26 15:03:40|13225.2|13213.2|13226.4|13214.4|13227.1|13215.1|13225.2|13213.2|1
1653577430000|2022-05-26 15:03:50|13227.1|13215.1|13229.5|13217.5|13229.5|13217.5|13227.1|13215.1|0
1653577440000|2022-05-26 15:04:00|13230.1|13218.1|13232.6|13220.6|13233.2|13221.2|13230.1|13218.1|5
1653577450000|2022-05-26 15:04:10|13233.2|13221.2|13231.9|13219.9|13233.2|13221.2|13231.9|13219.9|0
1653577470000|2022-05-26 15:04:30|13233.2|13221.2|13232.6|13220.6|13233.2|13221.2|13232.6|13220.6|3
1653577490000|2022-05-26 15:04:50|13233.2|13221.2|13232.6|13220.6|13233.2|13221.2|13232.6|13220.6|2
1653577500000|2022-05-26 15:05:00|13231.3|13219.3|13232.6|13220.6|13232.6|13220.6|13231.3|13219.3|1
1653577510000|2022-05-26 15:05:10|13233.2|13221.2|13230.7|13218.7|13233.2|13221.2|13230.7|13218.7|0
1653577520000|2022-05-26 15:05:20|||||||||2
1653577530000|2022-05-26 15:05:30|13231.4|13219.4|13230.7|13218.7|13231.4|13219.4|13230.7|13218.7|5
1653577540000|2022-05-26 15:05:40|13232.1|13220.1|13229.6|13217.6|13232.6|13220.6|13229.6|13217.6|2
1653577550000|2022-05-26 15:05:50|||||||||3
1653577580000|2022-05-26 15:06:20|||||||||1
1653577610000|2022-05-26 15:06:50|13230.2|13218.2|13230.2|13218.2|13230.2|13218.2|13230.2|13218.2|4
1653577620000|2022-05-26 15:07:00|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|1
1653577630000|2022-05-26 15:07:10|13228.9|13216.9|13228.9|13216.9|13228.9|13216.9|13227.6|13215.6|2
1653577660000|2022-05-26 15:07:40|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|2
1653577690000|2022-05-26 15:08:10|13230.1|13218.1|13229.6|13217.6|13231.4|13219.4|13229.6|13217.6|2
1653577700000|2022-05-26 15:08:20|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|4
1653577710000|2022-05-26 15:08:30|13225.7|13213.7|13224.6|13212.6|13225.7|13213.7|13224.6|13212.6|2
1653577720000|2022-05-26 15:08:40|13225.2|13213.2|13225.2|13213.2|13225.2|13213.2|13225.2|13213.2|3
1653577730000|2022-05-26 15:08:50|13224|13212|13221.4|13209.4|13224|13212|13221.4|13209.4|9
1653577750000|2022-05-26 15:09:10|13222.1|13210.1|13222.7|13210.7|13222.7|13210.7|13220.8|13208.8|3
1653577760000|2022-05-26 15:09:20|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|1
1653577770000|2022-05-26 15:09:30|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13220.8|13208.8|0
1653577780000|2022-05-26 15:09:40|||||||||1
1653577790000|2022-05-26 15:09:50|13219.6|13207.6|13220.8|13208.8|13220.8|13208.8|13219.6|13207.6|1
1653577800000|2022-05-26 15:10:00|13221.4|13209.4|13222.1|13210.1|13222.1|13210.1|13220.7|13208.7|3
1653577820000|2022-05-26 15:10:20|13222.7|13210.7|13223.9|13211.9|13224.6|13212.6|13222.7|13210.7|0
1653577830000|2022-05-26 15:10:30|13224.6|13212.6|13224.6|13212.6|13224.6|13212.6|13223.9|13211.9|2
1653577850000|2022-05-26 15:10:50|13223.2|13211.2|13223.2|13211.2|13223.2|13211.2|13223.2|13211.2|2
1653577860000|2022-05-26 15:11:00|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13221.4|13209.4|2
1653577880000|2022-05-26 15:11:20|13222.6|13210.6|13221.4|13209.4|13222.6|13210.6|13221.4|13209.4|0
1653577890000|2022-05-26 15:11:30|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13220.8|13208.8|2
1653577900000|2022-05-26 15:11:40|13221.4|13209.4|13221.4|13209.4|13222.1|13210.1|13221.4|13209.4|0
1653577910000|2022-05-26 15:11:50|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13221.4|13209.4|0
1653577920000|2022-05-26 15:12:00|13223.3|13211.3|13222.1|13210.1|13223.3|13211.3|13222.1|13210.1|3
1653577940000|2022-05-26 15:12:20|||||||||2
1653577970000|2022-05-26 15:12:50|||||||||3
1653578000000|2022-05-26 15:13:20|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|7
1653578020000|2022-05-26 15:13:40|||||||||2
1653578030000|2022-05-26 15:13:50|||||||||5
1653578060000|2022-05-26 15:14:20|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|3
1653578080000|2022-05-26 15:14:40|13222.7|13210.7|13223.4|13211.4|13223.4|13211.4|13222.7|13210.7|2
1653578090000|2022-05-26 15:14:50|||||||||1
1653578100000|2022-05-26 15:15:00|13222.7|13210.7|13221.4|13209.4|13222.7|13210.7|13219.6|13207.6|10
1653578110000|2022-05-26 15:15:10|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|13220.7|13208.7|0
1653578120000|2022-05-26 15:15:20|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|1
1653578130000|2022-05-26 15:15:30|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|13221.4|13209.4|0
1653578140000|2022-05-26 15:15:40|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|2
1653578150000|2022-05-26 15:15:50|13224.6|13212.6|13223.2|13211.2|13224.6|13212.6|13223.2|13211.2|1
1653578160000|2022-05-26 15:16:00|13224.6|13212.6|13226.4|13214.4|13226.4|13214.4|13224.6|13212.6|1
1653578170000|2022-05-26 15:16:10|13227.1|13215.1|13228.9|13216.9|13229.6|13217.6|13227.1|13215.1|2
1653578180000|2022-05-26 15:16:20|13229.6|13217.6|13229.6|13217.6|13231.4|13219.4|13228.9|13216.9|0
1653578200000|2022-05-26 15:16:40|13230.8|13218.8|13228.2|13216.2|13230.8|13218.8|13228.2|13216.2|5
1653578210000|2022-05-26 15:16:50|13228.9|13216.9|13228.9|13216.9|13228.9|13216.9|13228.9|13216.9|0
1653578220000|2022-05-26 15:17:00|13229.5|13217.5|13228.9|13216.9|13229.5|13217.5|13228.9|13216.9|1
1653578250000|2022-05-26 15:17:30|13229.6|13217.6|13228.9|13216.9|13229.6|13217.6|13228.9|13216.9|3
1653578260000|2022-05-26 15:17:40|13228.2|13216.2|13228.9|13216.9|13228.9|13216.9|13228.2|13216.2|0
1653578270000|2022-05-26 15:17:50|13228.2|13216.2|13228.9|13216.9|13228.9|13216.9|13228.2|13216.2|0
1653578280000|2022-05-26 15:18:00|||||||||1
1653578310000|2022-05-26 15:18:30|13229.6|13217.6|13228.9|13216.9|13229.6|13217.6|13228.9|13216.9|2
1653578330000|2022-05-26 15:18:50|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|0
1653578340000|2022-05-26 15:19:00|||||||||2
1653578360000|2022-05-26 15:19:20|13231.4|13219.4|13232.1|13220.1|13232.6|13220.6|13231.4|13219.4|2
1653578370000|2022-05-26 15:19:30|||||||||1
1653578390000|2022-05-26 15:19:50|13233.2|13221.2|13234.6|13222.6|13234.6|13222.6|13233.2|13221.2|5
1653578400000|2022-05-26 15:20:00|13233.9|13221.9|13233.9|13221.9|13233.9|13221.9|13233.2|13221.2|2
1653578420000|2022-05-26 15:20:20|||||||||1
1653578430000|2022-05-26 15:20:30|13234.6|13222.6|13233.9|13221.9|13234.6|13222.6|13233.9|13221.9|0
1653578440000|2022-05-26 15:20:40|13234.6|13222.6|13233.9|13221.9|13234.6|13222.6|13233.9|13221.9|0
1653578450000|2022-05-26 15:20:50|13234.6|13222.6|13234.6|13222.6|13234.6|13222.6|13234.6|13222.6|2
1653578480000|2022-05-26 15:21:20|||||||||2
1653578490000|2022-05-26 15:21:30|13230.9|13218.9|13232.1|13220.1|13232.1|13220.1|13230.9|13218.9|4
1653578500000|2022-05-26 15:21:40|13231.5|13219.5|13230.8|13218.8|13231.5|13219.5|13230.8|13218.8|1
1653578520000|2022-05-26 15:22:00|13230.2|13218.2|13230.2|13218.2|13230.2|13218.2|13230.2|13218.2|0
1653578530000|2022-05-26 15:22:10|13230.8|13218.8|13231.5|13219.5|13232.1|13220.1|13230.8|13218.8|2
1653578550000|2022-05-26 15:22:30|13232.1|13220.1|13232.1|13220.1|13232.1|13220.1|13232.1|13220.1|0
1653578560000|2022-05-26 15:22:40|13231.4|13219.4|13231.4|13219.4|13231.4|13219.4|13231.4|13219.4|8
1653578570000|2022-05-26 15:22:50|13230.8|13218.8|13230.2|13218.2|13230.8|13218.8|13229.6|13217.6|1
1653578590000|2022-05-26 15:23:10|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|2
1653578610000|2022-05-26 15:23:30|13229|13217|13230.2|13218.2|13230.2|13218.2|13229|13217|1
1653578620000|2022-05-26 15:23:40|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|13229.6|13217.6|1
1653578640000|2022-05-26 15:24:00|13230.2|13218.2|13230.9|13218.9|13230.9|13218.9|13230.2|13218.2|2
1653578650000|2022-05-26 15:24:10|||||||||1
1653578660000|2022-05-26 15:24:20|13232.7|13220.7|13232.1|13220.1|13232.7|13220.7|13232.1|13220.1|1
1653578670000|2022-05-26 15:24:30|13232.7|13220.7|13232.7|13220.7|13232.7|13220.7|13232.1|13220.1|2
1653578680000|2022-05-26 15:24:40|13232.1|13220.1|13232.1|13220.1|13232.7|13220.7|13232.1|13220.1|0
1653578700000|2022-05-26 15:25:00|13231.5|13219.5|13230.9|13218.9|13231.5|13219.5|13230.9|13218.9|2
1653578720000|2022-05-26 15:25:20|13231.5|13219.5|13232.2|13220.2|13232.7|13220.7|13231.5|13219.5|0
1653578730000|2022-05-26 15:25:30|13233.4|13221.4|13233.4|13221.4|13233.4|13221.4|13233.4|13221.4|2
1653578760000|2022-05-26 15:26:00|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|4
1653578780000|2022-05-26 15:26:20|||||||||1
1653578790000|2022-05-26 15:26:30|||||||||1
1653578810000|2022-05-26 15:26:50|||||||||2
1653578840000|2022-05-26 15:27:20|||||||||2
1653578860000|2022-05-26 15:27:40|||||||||1
1653578870000|2022-05-26 15:27:50|13232.2|13220.2|13230.9|13218.9|13232.2|13220.2|13230.9|13218.9|2
1653578890000|2022-05-26 15:28:10|||||||||2
1653578900000|2022-05-26 15:28:20|||||||||2
1653578920000|2022-05-26 15:28:40|||||||||2
1653578930000|2022-05-26 15:28:50|13232.2|13220.2|13230.9|13218.9|13232.2|13220.2|13230.9|13218.9|1
1653578950000|2022-05-26 15:29:10|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|13230.9|13218.9|2
1653578960000|2022-05-26 15:29:20|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|1
1653578970000|2022-05-26 15:29:30|13231.6|13219.6|13227.7|13215.7|13231.6|13219.6|13227.7|13215.7|7
1653578990000|2022-05-26 15:29:50|13228.4|13216.4|13227.7|13215.7|13228.4|13216.4|13227.7|13215.7|0
1653579000000|2022-05-26 15:30:00|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|6
1653579010000|2022-05-26 15:30:10|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|13228.4|13216.4|2
1653579020000|2022-05-26 15:30:20|13228.4|13216.4|13229.1|13217.1|13229.1|13217.1|13228.4|13216.4|2
1653579030000|2022-05-26 15:30:30|13228.4|13216.4|13228.4|13216.4|13229.1|13217.1|13228.4|13216.4|0
1653579040000|2022-05-26 15:30:40|13227.8|13215.8|13227.3|13215.3|13227.8|13215.8|13227.3|13215.3|1
1653579060000|2022-05-26 15:31:00|13229.1|13217.1|13229.8|13217.8|13229.8|13217.8|13229.1|13217.1|1
1653579070000|2022-05-26 15:31:10|||||||||1
1653579090000|2022-05-26 15:31:30|||||||||2
1653579120000|2022-05-26 15:32:00|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|5
1653579140000|2022-05-26 15:32:20|13231.6|13219.6|13232.2|13220.2|13232.2|13220.2|13231.6|13219.6|0
1653579150000|2022-05-26 15:32:30|13232.1|13220.1|13230.9|13218.9|13232.1|13220.1|13230.9|13218.9|2
1653579180000|2022-05-26 15:33:00|13231.6|13219.6|13233.4|13221.4|13233.4|13221.4|13231.6|13219.6|2
1653579200000|2022-05-26 15:33:20|13232.7|13220.7|13230.9|13218.9|13233.4|13221.4|13230.9|13218.9|2
1653579210000|2022-05-26 15:33:30|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|2
1653579230000|2022-05-26 15:33:50|13227.7|13215.7|13227.7|13215.7|13227.7|13215.7|13227.7|13215.7|1
1653579240000|2022-05-26 15:34:00|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|0
1653579250000|2022-05-26 15:34:10|||||||||1
1653579260000|2022-05-26 15:34:20|||||||||2
1653579290000|2022-05-26 15:34:50|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|12
1653579300000|2022-05-26 15:35:00|13227.7|13215.7|13225.9|13213.9|13227.7|13215.7|13225.2|13213.2|2
1653579310000|2022-05-26 15:35:10|13227.3|13215.3|13227.7|13215.7|13229.6|13217.6|13227.1|13215.1|1
1653579320000|2022-05-26 15:35:20|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|0
1653579340000|2022-05-26 15:35:40|||||||||1
1653579350000|2022-05-26 15:35:50|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|1
1653579370000|2022-05-26 15:36:10|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|1
1653579380000|2022-05-26 15:36:20|||||||||1
1653579400000|2022-05-26 15:36:40|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|2
1653579420000|2022-05-26 15:37:00|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|13228.4|13216.4|0
1653579430000|2022-05-26 15:37:10|13229.1|13217.1|13228.4|13216.4|13229.1|13217.1|13228.4|13216.4|2
1653579440000|2022-05-26 15:37:20|13229.1|13217.1|13229.8|13217.8|13229.8|13217.8|13229.1|13217.1|4
1653579450000|2022-05-26 15:37:30|13229.1|13217.1|13229.1|13217.1|13229.1|13217.1|13228.4|13216.4|0
1653579460000|2022-05-26 15:37:40|13228.4|13216.4|13227.8|13215.8|13229.1|13217.1|13227.8|13215.8|1
1653579470000|2022-05-26 15:37:50|13228.5|13216.5|13227.3|13215.3|13228.5|13216.5|13227.3|13215.3|2
1653579480000|2022-05-26 15:38:00|13228.5|13216.5|13229.8|13217.8|13229.8|13217.8|13227.8|13215.8|1
1653579490000|2022-05-26 15:38:10|13230.3|13218.3|13229.8|13217.8|13230.3|13218.3|13229.8|13217.8|1
1653579500000|2022-05-26 15:38:20|13230.9|13218.9|13229.8|13217.8|13231|13219|13229.8|13217.8|0
1653579510000|2022-05-26 15:38:30|||||||||1
1653579520000|2022-05-26 15:38:40|||||||||1
1653579540000|2022-05-26 15:39:00|13230.4|13218.4|13231|13219|13231|13219|13230.4|13218.4|2
1653579550000|2022-05-26 15:39:10|13231.6|13219.6|13232.3|13220.3|13232.3|13220.3|13231.6|13219.6|0
1653579560000|2022-05-26 15:39:20|13229.8|13217.8|13229.8|13217.8|13231.6|13219.6|13229.8|13217.8|3
1653579570000|2022-05-26 15:39:30|13230.4|13218.4|13231|13219|13231|13219|13230.4|13218.4|2
1653579590000|2022-05-26 15:39:50|13231.7|13219.7|13232.3|13220.3|13232.3|13220.3|13231.7|13219.7|0
1653579600000|2022-05-26 15:40:00|||||||||2
1653579610000|2022-05-26 15:40:10|||||||||1
1653579620000|2022-05-26 15:40:20|||||||||1
1653579630000|2022-05-26 15:40:30|||||||||1
1653579650000|2022-05-26 15:40:50|||||||||1
1653579660000|2022-05-26 15:41:00|||||||||1
1653579670000|2022-05-26 15:41:10|||||||||3
1653579680000|2022-05-26 15:41:20|||||||||1
1653579710000|2022-05-26 15:41:50|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|13232.8|13220.8|9
1653579720000|2022-05-26 15:42:00|13234.1|13222.1|13233.4|13221.4|13234.1|13222.1|13232.8|13220.8|0
1653579730000|2022-05-26 15:42:10|13234.1|13222.1|13233.4|13221.4|13234.1|13222.1|13233.4|13221.4|0
1653579740000|2022-05-26 15:42:20|13234.1|13222.1|13233.4|13221.4|13234.1|13222.1|13233.4|13221.4|2
1653579760000|2022-05-26 15:42:40|||||||||1
1653579770000|2022-05-26 15:42:50|13234.1|13222.1|13233.4|13221.4|13234.1|13222.1|13233.4|13221.4|1
1653579780000|2022-05-26 15:43:00|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|13233.4|13221.4|0
1653579790000|2022-05-26 15:43:10|13239|13227|13238.4|13226.4|13239|13227|13237.7|13225.7|2
1653579800000|2022-05-26 15:43:20|13239.6|13227.6|13235.9|13223.9|13239.6|13227.6|13235.9|13223.9|1
1653579810000|2022-05-26 15:43:30|13234.6|13222.6|13233.4|13221.4|13234.6|13222.6|13233.4|13221.4|2
1653579820000|2022-05-26 15:43:40|13234.7|13222.7|13235.2|13223.2|13235.9|13223.9|13233.4|13221.4|2
1653579830000|2022-05-26 15:43:50|13233.4|13221.4|13233.4|13221.4|13233.4|13221.4|13233.4|13221.4|0
1653579840000|2022-05-26 15:44:00|13232.8|13220.8|13233.4|13221.4|13233.4|13221.4|13232.3|13220.3|1
1653579850000|2022-05-26 15:44:10|||||||||2
1653579880000|2022-05-26 15:44:40|||||||||2
1653579900000|2022-05-26 15:45:00|13234.7|13222.7|13234.7|13222.7|13234.7|13222.7|13234.1|13222.1|2
1653579910000|2022-05-26 15:45:10|13235.3|13223.3|13233.4|13221.4|13235.3|13223.3|13233.4|13221.4|2
1653579920000|2022-05-26 15:45:20|13230.9|13218.9|13230.9|13218.9|13231.6|13219.6|13230.9|13218.9|1
1653579930000|2022-05-26 15:45:30|||||||||1
1653579940000|2022-05-26 15:45:40|13231.6|13219.6|13234.1|13222.1|13234.1|13222.1|13231.6|13219.6|86
1653579950000|2022-05-26 15:45:50|13235.9|13223.9|13239|13227|13239|13227|13235.9|13223.9|10
1653579960000|2022-05-26 15:46:00|13238.4|13226.4|13235.9|13223.9|13238.4|13226.4|13235.2|13223.2|6
1653579990000|2022-05-26 15:46:30|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|2
1653580000000|2022-05-26 15:46:40|13237.7|13225.7|13238.4|13226.4|13238.4|13226.4|13237.7|13225.7|0
1653580020000|2022-05-26 15:47:00|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|6
1653580030000|2022-05-26 15:47:10|13241.5|13229.5|13240.9|13228.9|13244.1|13232.1|13240.9|13228.9|6
1653580040000|2022-05-26 15:47:20|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|1
1653580050000|2022-05-26 15:47:30|13239.8|13227.8|13239.7|13227.7|13240.9|13228.9|13238.4|13226.4|3
1653580060000|2022-05-26 15:47:40|13239.1|13227.1|13239.1|13227.1|13240.9|13228.9|13238.4|13226.4|0
1653580070000|2022-05-26 15:47:50|13240.9|13228.9|13240.3|13228.3|13240.9|13228.9|13239.1|13227.1|2
1653580080000|2022-05-26 15:48:00|||||||||3
1653580090000|2022-05-26 15:48:10|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|1
1653580100000|2022-05-26 15:48:20|||||||||1
1653580120000|2022-05-26 15:48:40|||||||||1
1653580130000|2022-05-26 15:48:50|||||||||1
1653580140000|2022-05-26 15:49:00|13243.4|13231.4|13241.6|13229.6|13243.4|13231.4|13240.9|13228.9|4
1653580150000|2022-05-26 15:49:10|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|0
1653580160000|2022-05-26 15:49:20|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.1|13227.1|7
1653580170000|2022-05-26 15:49:30|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|5
1653580180000|2022-05-26 15:49:40|13239.8|13227.8|13239.1|13227.1|13239.8|13227.8|13239.1|13227.1|1
1653580190000|2022-05-26 15:49:50|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|0
1653580200000|2022-05-26 15:50:00|13239.1|13227.1|13239.1|13227.1|13239.8|13227.8|13237.3|13225.3|1
1653580210000|2022-05-26 15:50:10|13238.4|13226.4|13239.8|13227.8|13239.8|13227.8|13238.4|13226.4|6
1653580220000|2022-05-26 15:50:20|13239.1|13227.1|13237.3|13225.3|13239.1|13227.1|13237.3|13225.3|2
1653580230000|2022-05-26 15:50:30|13237.8|13225.8|13238.5|13226.5|13238.5|13226.5|13237.8|13225.8|0
1653580240000|2022-05-26 15:50:40|13237.3|13225.3|13234.8|13222.8|13237.3|13225.3|13234.1|13222.1|3
1653580250000|2022-05-26 15:50:50|13235.3|13223.3|13234.8|13222.8|13235.3|13223.3|13234.8|13222.8|0
1653580260000|2022-05-26 15:51:00|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|0
1653580270000|2022-05-26 15:51:10|||||||||2
1653580280000|2022-05-26 15:51:20|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|13233.4|13221.4|3
1653580290000|2022-05-26 15:51:30|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|0
1653580300000|2022-05-26 15:51:40|13234.8|13222.8|13235.3|13223.3|13235.3|13223.3|13234.8|13222.8|1
1653580320000|2022-05-26 15:52:00|||||||||1
1653580330000|2022-05-26 15:52:10|13234.8|13222.8|13234.8|13222.8|13235.3|13223.3|13234.8|13222.8|1
1653580350000|2022-05-26 15:52:30|13234.1|13222.1|13233.4|13221.4|13234.1|13222.1|13233.4|13221.4|5
1653580360000|2022-05-26 15:52:40|13231.6|13219.6|13232.8|13220.8|13234.1|13222.1|13231.6|13219.6|1
1653580370000|2022-05-26 15:52:50|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|1
1653580380000|2022-05-26 15:53:00|13232.9|13220.9|13234.1|13222.1|13234.1|13222.1|13232.8|13220.8|1
1653580390000|2022-05-26 15:53:10|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|0
1653580400000|2022-05-26 15:53:20|13234.8|13222.8|13234.1|13222.1|13235.3|13223.3|13234.1|13222.1|0
1653580410000|2022-05-26 15:53:30|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|3
1653580420000|2022-05-26 15:53:40|13236|13224|13233.4|13221.4|13236|13224|13233.4|13221.4|11
1653580430000|2022-05-26 15:53:50|13234.7|13222.7|13232.7|13220.7|13234.7|13222.7|13232.7|13220.7|5
1653580440000|2022-05-26 15:54:00|13234.1|13222.1|13234.7|13222.7|13234.7|13222.7|13234.1|13222.1|0
1653580460000|2022-05-26 15:54:20|13235.2|13223.2|13235.9|13223.9|13235.9|13223.9|13235.2|13223.2|1
1653580470000|2022-05-26 15:54:30|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|1
1653580480000|2022-05-26 15:54:40|13237.2|13225.2|13236.6|13224.6|13237.2|13225.2|13235.9|13223.9|1
1653580490000|2022-05-26 15:54:50|13234.7|13222.7|13235.2|13223.2|13235.2|13223.2|13234.7|13222.7|11
1653580510000|2022-05-26 15:55:10|13235.9|13223.9|13235.2|13223.2|13235.9|13223.9|13235.2|13223.2|0
1653580520000|2022-05-26 15:55:20|13235.9|13223.9|13236.6|13224.6|13236.6|13224.6|13235.2|13223.2|0
1653580530000|2022-05-26 15:55:30|||||||||1
1653580550000|2022-05-26 15:55:50|13235.9|13223.9|13236.6|13224.6|13236.6|13224.6|13235.9|13223.9|1
1653580560000|2022-05-26 15:56:00|13237.3|13225.3|13235.2|13223.2|13237.3|13225.3|13235.2|13223.2|5
1653580580000|2022-05-26 15:56:20|13236.6|13224.6|13235.2|13223.2|13237.8|13225.8|13235.2|13223.2|3
1653580590000|2022-05-26 15:56:30|13235.9|13223.9|13236.6|13224.6|13236.6|13224.6|13235.2|13223.2|1
1653580600000|2022-05-26 15:56:40|13235.9|13223.9|13235.9|13223.9|13235.9|13223.9|13235.9|13223.9|0
1653580610000|2022-05-26 15:56:50|13236.6|13224.6|13235.2|13223.2|13236.6|13224.6|13234|13222|10
1653580630000|2022-05-26 15:57:10|13235.8|13223.8|13235.9|13223.9|13235.9|13223.9|13235.8|13223.8|0
1653580640000|2022-05-26 15:57:20|13236.5|13224.5|13237.7|13225.7|13238.4|13226.4|13236.5|13224.5|2
1653580660000|2022-05-26 15:57:40|13235.2|13223.2|13232.7|13220.7|13235.2|13223.2|13232.1|13220.1|10
1653580670000|2022-05-26 15:57:50|13232.1|13220.1|13234|13222|13234|13222|13232.1|13220.1|0
1653580680000|2022-05-26 15:58:00|13234.7|13222.7|13234.6|13222.6|13235.2|13223.2|13234|13222|0
1653580690000|2022-05-26 15:58:10|13235.2|13223.2|13235.9|13223.9|13235.9|13223.9|13235.2|13223.2|1
1653580720000|2022-05-26 15:58:40|13232.7|13220.7|13233.3|13221.3|13234.7|13222.7|13232.7|13220.7|11
1653580730000|2022-05-26 15:58:50|13234.6|13222.6|13234.6|13222.6|13234.6|13222.6|13233.3|13221.3|0
1653580740000|2022-05-26 15:59:00|13233.9|13221.9|13232.6|13220.6|13234.6|13222.6|13232.6|13220.6|0
1653580750000|2022-05-26 15:59:10|13234.7|13222.7|13238.2|13226.2|13240.1|13228.1|13234.7|13222.7|6
1653580760000|2022-05-26 15:59:20|13237.6|13225.6|13238.3|13226.3|13238.9|13226.9|13236.4|13224.4|0
1653580770000|2022-05-26 15:59:30|13236.4|13224.4|13234.6|13222.6|13236.4|13224.4|13234.6|13222.6|0
1653580780000|2022-05-26 15:59:40|13233.9|13221.9|13233.9|13221.9|13233.9|13221.9|13232.6|13220.6|9
1653580790000|2022-05-26 15:59:50|13235.1|13223.1|13233.1|13221.1|13235.1|13223.1|13232.6|13220.6|4
1653580800000|2022-05-26 16:00:00|13232.6|13220.6|13233.2|13221.2|13233.2|13221.2|13231.3|13219.3|3
1653580810000|2022-05-26 16:00:10|13232.6|13220.6|13233.9|13221.9|13234.6|13222.6|13232.6|13220.6|2
1653580820000|2022-05-26 16:00:20|13235.1|13223.1|13233.9|13221.9|13235.1|13223.1|13233.9|13221.9|0
1653580830000|2022-05-26 16:00:30|13234.6|13222.6|13232.6|13220.6|13234.6|13222.6|13232|13220|10
1653580840000|2022-05-26 16:00:40|13233.8|13221.8|13233.2|13221.2|13233.8|13221.8|13232|13220|0
1653580850000|2022-05-26 16:00:50|13232|13220|13233.2|13221.2|13233.2|13221.2|13232|13220|0
1653580860000|2022-05-26 16:01:00|13232.6|13220.6|13233.9|13221.9|13233.9|13221.9|13232|13220|1
1653580880000|2022-05-26 16:01:20|13233.2|13221.2|13230.1|13218.1|13233.9|13221.9|13230.1|13218.1|11
1653580900000|2022-05-26 16:01:40|13229.4|13217.4|13230.1|13218.1|13230.1|13218.1|13229.4|13217.4|1
1653580920000|2022-05-26 16:02:00|13230.7|13218.7|13230.7|13218.7|13231.3|13219.3|13230.7|13218.7|1
1653580950000|2022-05-26 16:02:30|||||||||2
1653580960000|2022-05-26 16:02:40|13232|13220|13232|13220|13232|13220|13232|13220|1
1653580970000|2022-05-26 16:02:50|13232.6|13220.6|13233.7|13221.7|13233.7|13221.7|13232.6|13220.6|10
1653580980000|2022-05-26 16:03:00|13234.4|13222.4|13236.9|13224.9|13236.9|13224.9|13234.4|13222.4|0
1653580990000|2022-05-26 16:03:10|13237.6|13225.6|13236.2|13224.2|13239.4|13227.4|13236.2|13224.2|0
1653581000000|2022-05-26 16:03:20|13236.9|13224.9|13241.7|13229.7|13243|13231|13236.2|13224.2|8
1653581010000|2022-05-26 16:03:30|13244.2|13232.2|13241.1|13229.1|13244.2|13232.2|13241.1|13229.1|1
1653581020000|2022-05-26 16:03:40|13240.5|13228.5|13239.8|13227.8|13240.5|13228.5|13239.2|13227.2|13
1653581030000|2022-05-26 16:03:50|13239.2|13227.2|13241.1|13229.1|13241.1|13229.1|13239.2|13227.2|3
1653581040000|2022-05-26 16:04:00|13241.7|13229.7|13239.2|13227.2|13241.7|13229.7|13239.2|13227.2|0
1653581050000|2022-05-26 16:04:10|13238|13226|13238.6|13226.6|13239.2|13227.2|13238|13226|1
1653581060000|2022-05-26 16:04:20|||||||||1
1653581070000|2022-05-26 16:04:30|13236|13224|13237.4|13225.4|13237.4|13225.4|13236|13224|3
1653581080000|2022-05-26 16:04:40|13236.7|13224.7|13238|13226|13238|13226|13236.7|13224.7|1
1653581090000|2022-05-26 16:04:50|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|0
1653581110000|2022-05-26 16:05:10|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|2
1653581120000|2022-05-26 16:05:20|13239.9|13227.9|13238.5|13226.5|13239.9|13227.9|13238.5|13226.5|6
1653581130000|2022-05-26 16:05:30|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|13238.5|13226.5|0
1653581140000|2022-05-26 16:05:40|13240.4|13228.4|13241|13229|13241|13229|13240.4|13228.4|2
1653581160000|2022-05-26 16:06:00|13242.9|13230.9|13241.6|13229.6|13242.9|13230.9|13241.6|13229.6|0
1653581170000|2022-05-26 16:06:10|13241|13229|13238.5|13226.5|13241.7|13229.7|13238.5|13226.5|11
1653581180000|2022-05-26 16:06:20|13239.2|13227.2|13238.5|13226.5|13239.2|13227.2|13238.5|13226.5|2
1653581200000|2022-05-26 16:06:40|13239.1|13227.1|13238.5|13226.5|13239.1|13227.1|13238.5|13226.5|0
1653581210000|2022-05-26 16:06:50|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|12
1653581220000|2022-05-26 16:07:00|13238.5|13226.5|13237.9|13225.9|13238.5|13226.5|13237.9|13225.9|2
1653581230000|2022-05-26 16:07:10|13235.4|13223.4|13237.2|13225.2|13237.2|13225.2|13235.4|13223.4|2
1653581240000|2022-05-26 16:07:20|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|13237.9|13225.9|0
1653581250000|2022-05-26 16:07:30|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|2
1653581260000|2022-05-26 16:07:40|13239.8|13227.8|13237.3|13225.3|13239.8|13227.8|13236.7|13224.7|21
1653581280000|2022-05-26 16:08:00|13236.7|13224.7|13238.5|13226.5|13238.5|13226.5|13236.7|13224.7|0
1653581290000|2022-05-26 16:08:10|13239.2|13227.2|13238.5|13226.5|13239.2|13227.2|13238.5|13226.5|0
1653581310000|2022-05-26 16:08:30|13236|13224|13234.9|13222.9|13236|13224|13234.2|13222.2|10
1653581320000|2022-05-26 16:08:40|13235.5|13223.5|13235.5|13223.5|13235.5|13223.5|13235.5|13223.5|1
1653581330000|2022-05-26 16:08:50|13234.2|13222.2|13234.9|13222.9|13234.9|13222.9|13234.2|13222.2|0
1653581340000|2022-05-26 16:09:00|13235.5|13223.5|13235.5|13223.5|13235.5|13223.5|13235.5|13223.5|1
1653581350000|2022-05-26 16:09:10|13234.3|13222.3|13233.6|13221.6|13234.3|13222.3|13233.6|13221.6|1
1653581360000|2022-05-26 16:09:20|13234.3|13222.3|13230.5|13218.5|13234.3|13222.3|13229.8|13217.8|10
1653581370000|2022-05-26 16:09:30|13229.9|13217.9|13230.5|13218.5|13231.7|13219.7|13229.9|13217.9|0
1653581380000|2022-05-26 16:09:40|13231.1|13219.1|13230.5|13218.5|13231.1|13219.1|13229.2|13217.2|0
1653581390000|2022-05-26 16:09:50|13231.1|13219.1|13232.4|13220.4|13232.4|13220.4|13231.1|13219.1|1
1653581410000|2022-05-26 16:10:10|13234.2|13222.2|13231|13219|13234.2|13222.2|13231|13219|6
1653581420000|2022-05-26 16:10:20|13231.7|13219.7|13233|13221|13233|13221|13231|13219|0
1653581430000|2022-05-26 16:10:30|13231.6|13219.6|13232.3|13220.3|13232.3|13220.3|13231|13219|46
1653581440000|2022-05-26 16:10:40|13231.6|13219.6|13231|13219|13231.7|13219.7|13231|13219|1
1653581450000|2022-05-26 16:10:50|13231.6|13219.6|13234.9|13222.9|13234.9|13222.9|13231.6|13219.6|1
1653581480000|2022-05-26 16:11:20|13235.5|13223.5|13233|13221|13235.5|13223.5|13232.3|13220.3|11
1653581500000|2022-05-26 16:11:40|13232.3|13220.3|13236.7|13224.7|13236.7|13224.7|13231.7|13219.7|2
1653581510000|2022-05-26 16:11:50|13236|13224|13236.7|13224.7|13236.7|13224.7|13236|13224|2
1653581520000|2022-05-26 16:12:00|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|0
1653581530000|2022-05-26 16:12:10|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|0
1653581550000|2022-05-26 16:12:30|13239.8|13227.8|13241.7|13229.7|13241.7|13229.7|13239.8|13227.8|2
1653581560000|2022-05-26 16:12:40|13242.9|13230.9|13243.5|13231.5|13243.5|13231.5|13242.9|13230.9|1
1653581570000|2022-05-26 16:12:50|13242.9|13230.9|13242.9|13230.9|13243.5|13231.5|13242.9|13230.9|1
1653581580000|2022-05-26 16:13:00|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|0
1653581590000|2022-05-26 16:13:10|13242.9|13230.9|13243.5|13231.5|13243.5|13231.5|13242.9|13230.9|1
1653581620000|2022-05-26 16:13:40|13242.9|13230.9|13243.5|13231.5|13243.5|13231.5|13242.9|13230.9|1
1653581630000|2022-05-26 16:13:50|13242.9|13230.9|13243.5|13231.5|13243.5|13231.5|13242.9|13230.9|1
1653581640000|2022-05-26 16:14:00|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|5
1653581650000|2022-05-26 16:14:10|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|13242.9|13230.9|2
1653581660000|2022-05-26 16:14:20|13242.9|13230.9|13244.2|13232.2|13244.2|13232.2|13242.9|13230.9|1
1653581700000|2022-05-26 16:15:00|||||||||2
1653581720000|2022-05-26 16:15:20|13241|13229|13241.7|13229.7|13241.7|13229.7|13241|13229|2
1653581730000|2022-05-26 16:15:30|13240.5|13228.5|13238.5|13226.5|13241.7|13229.7|13237.9|13225.9|8
1653581740000|2022-05-26 16:15:40|13239.2|13227.2|13241|13229|13241.7|13229.7|13239.2|13227.2|1
1653581760000|2022-05-26 16:16:00|13239.8|13227.8|13241|13229|13241|13229|13239.8|13227.8|1
1653581770000|2022-05-26 16:16:10|13241.6|13229.6|13242.9|13230.9|13242.9|13230.9|13241.6|13229.6|0
1653581780000|2022-05-26 16:16:20|13244|13232|13245.8|13233.8|13247.7|13235.7|13244|13232|5
1653581790000|2022-05-26 16:16:30|13243.3|13231.3|13243.3|13231.3|13243.9|13231.9|13243.3|13231.3|0
1653581810000|2022-05-26 16:16:50|13243.9|13231.9|13242.7|13230.7|13243.9|13231.9|13242.7|13230.7|1
1653581820000|2022-05-26 16:17:00|13243.3|13231.3|13243.3|13231.3|13243.9|13231.9|13243.3|13231.3|0
1653581830000|2022-05-26 16:17:10|13245.2|13233.2|13245.2|13233.2|13245.8|13233.8|13245.2|13233.2|0
1653581840000|2022-05-26 16:17:20|13243.3|13231.3|13245.2|13233.2|13245.8|13233.8|13243.3|13231.3|1
1653581850000|2022-05-26 16:17:30|13245.8|13233.8|13245.8|13233.8|13245.8|13233.8|13245.2|13233.2|0
1653581860000|2022-05-26 16:17:40|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|1
1653581870000|2022-05-26 16:17:50|||||||||1
1653581890000|2022-05-26 16:18:10|||||||||2
1653581930000|2022-05-26 16:18:50|||||||||2
1653581940000|2022-05-26 16:19:00|13244.5|13232.5|13242.7|13230.7|13245.2|13233.2|13242.7|13230.7|8
1653581960000|2022-05-26 16:19:20|13243.3|13231.3|13242.7|13230.7|13243.3|13231.3|13242.7|13230.7|0
1653581980000|2022-05-26 16:19:40|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|3
1653581990000|2022-05-26 16:19:50|13242.7|13230.7|13244.7|13232.7|13245.4|13233.4|13242.7|13230.7|1
1653582000000|2022-05-26 16:20:00|13244|13232|13244|13232|13245.8|13233.8|13244|13232|4
1653582010000|2022-05-26 16:20:10|13244.7|13232.7|13244|13232|13244.7|13232.7|13244|13232|1
1653582020000|2022-05-26 16:20:20|13244.7|13232.7|13244|13232|13244.7|13232.7|13243.4|13231.4|0
1653582030000|2022-05-26 16:20:30|13243.4|13231.4|13241.5|13229.5|13243.4|13231.4|13241.5|13229.5|1
1653582040000|2022-05-26 16:20:40|13242.2|13230.2|13240.8|13228.8|13242.2|13230.2|13237.1|13225.1|21
1653582050000|2022-05-26 16:20:50|13240.2|13228.2|13243.3|13231.3|13243.3|13231.3|13240.2|13228.2|1
1653582060000|2022-05-26 16:21:00|13242.8|13230.8|13243.3|13231.3|13243.3|13231.3|13242.8|13230.8|0
1653582070000|2022-05-26 16:21:10|13241.5|13229.5|13241.5|13229.5|13241.5|13229.5|13241.5|13229.5|0
1653582080000|2022-05-26 16:21:20|13242.2|13230.2|13243.3|13231.3|13243.3|13231.3|13241.5|13229.5|0
1653582090000|2022-05-26 16:21:30|13242.8|13230.8|13243.4|13231.4|13243.4|13231.4|13242.8|13230.8|0
1653582100000|2022-05-26 16:21:40|13244|13232|13242.8|13230.8|13244|13232|13242.2|13230.2|1
1653582110000|2022-05-26 16:21:50|13242.2|13230.2|13242.2|13230.2|13242.2|13230.2|13242.2|13230.2|0
1653582120000|2022-05-26 16:22:00|13243.3|13231.3|13244|13232|13244|13232|13243.3|13231.3|1
1653582130000|2022-05-26 16:22:10|13243.4|13231.4|13242.9|13230.9|13243.4|13231.4|13242.9|13230.9|0
1653582140000|2022-05-26 16:22:20|13240.8|13228.8|13240.8|13228.8|13240.8|13228.8|13240.8|13228.8|1
1653582150000|2022-05-26 16:22:30|13241.5|13229.5|13240.8|13228.8|13241.5|13229.5|13240.2|13228.2|2
1653582180000|2022-05-26 16:23:00|13240.9|13228.9|13241.5|13229.5|13243.4|13231.4|13240.9|13228.9|1
1653582210000|2022-05-26 16:23:30|13242.1|13230.1|13241.5|13229.5|13242.1|13230.1|13241.5|13229.5|2
1653582220000|2022-05-26 16:23:40|13242.1|13230.1|13242.1|13230.1|13242.1|13230.1|13242.1|13230.1|0
1653582240000|2022-05-26 16:24:00|13241.5|13229.5|13241.5|13229.5|13243.4|13231.4|13241.5|13229.5|1
1653582260000|2022-05-26 16:24:20|||||||||1
1653582270000|2022-05-26 16:24:30|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|13240.9|13228.9|4
1653582280000|2022-05-26 16:24:40|13241.5|13229.5|13241.5|13229.5|13241.5|13229.5|13241.5|13229.5|0
1653582300000|2022-05-26 16:25:00|13242.2|13230.2|13242.8|13230.8|13244|13232|13242.2|13230.2|1
1653582310000|2022-05-26 16:25:10|13242.2|13230.2|13242.2|13230.2|13242.2|13230.2|13242.2|13230.2|0
1653582320000|2022-05-26 16:25:20|13242.9|13230.9|13244.8|13232.8|13244.8|13232.8|13242.9|13230.9|5
1653582330000|2022-05-26 16:25:30|13244.1|13232.1|13244.1|13232.1|13244.1|13232.1|13244.1|13232.1|0
1653582340000|2022-05-26 16:25:40|13244.8|13232.8|13244.1|13232.1|13245.4|13233.4|13244.1|13232.1|1
1653582350000|2022-05-26 16:25:50|13244.8|13232.8|13244.2|13232.2|13244.8|13232.8|13244.2|13232.2|1
1653582360000|2022-05-26 16:26:00|13244.8|13232.8|13244.2|13232.2|13244.8|13232.8|13244.2|13232.2|0
1653582370000|2022-05-26 16:26:10|13244.8|13232.8|13244.2|13232.2|13245.4|13233.4|13244.2|13232.2|0
1653582380000|2022-05-26 16:26:20|||||||||2
1653582390000|2022-05-26 16:26:30|13243.5|13231.5|13245.4|13233.4|13245.4|13233.4|13243.5|13231.5|3
1653582400000|2022-05-26 16:26:40|13244.8|13232.8|13244.8|13232.8|13244.8|13232.8|13244.2|13232.2|0
1653582420000|2022-05-26 16:27:00|13244.2|13232.2|13242.9|13230.9|13244.8|13232.8|13242.9|13230.9|4
1653582430000|2022-05-26 16:27:10|||||||||1
1653582440000|2022-05-26 16:27:20|13244|13232|13246.7|13234.7|13246.7|13234.7|13243.4|13231.4|4
1653582450000|2022-05-26 16:27:30|13247.9|13235.9|13248.5|13236.5|13251|13239|13247.9|13235.9|4
1653582460000|2022-05-26 16:27:40|13247.9|13235.9|13251.7|13239.7|13251.7|13239.7|13247.9|13235.9|3
1653582470000|2022-05-26 16:27:50|13253.5|13241.5|13255.5|13243.5|13255.5|13243.5|13253.5|13241.5|0
1653582480000|2022-05-26 16:28:00|13256|13244|13256|13244|13256|13244|13256|13244|0
1653582490000|2022-05-26 16:28:10|13256.7|13244.7|13256.7|13244.7|13258.5|13246.5|13256.7|13244.7|3
1653582500000|2022-05-26 16:28:20|13258.5|13246.5|13256|13244|13258.5|13246.5|13256|13244|1
1653582510000|2022-05-26 16:28:30|13255.4|13243.4|13254.7|13242.7|13255.4|13243.4|13254.7|13242.7|1
1653582520000|2022-05-26 16:28:40|13255.3|13243.3|13252.2|13240.2|13255.3|13243.3|13252.2|13240.2|2
1653582530000|2022-05-26 16:28:50|13252.8|13240.8|13252.9|13240.9|13253.4|13241.4|13252.2|13240.2|0
1653582550000|2022-05-26 16:29:10|13254.2|13242.2|13253.5|13241.5|13256|13244|13253.5|13241.5|2
1653582560000|2022-05-26 16:29:20|13254.2|13242.2|13256|13244|13256|13244|13253.5|13241.5|0
1653582570000|2022-05-26 16:29:30|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|1
1653582580000|2022-05-26 16:29:40|13256|13244|13256|13244|13256|13244|13256|13244|1
1653582590000|2022-05-26 16:29:50|13256.6|13244.6|13257.9|13245.9|13257.9|13245.9|13256|13244|15
1653582600000|2022-05-26 16:30:00|13257.2|13245.2|13257.2|13245.2|13257.2|13245.2|13256|13244|2
1653582610000|2022-05-26 16:30:10|13256.6|13244.6|13256|13244|13256.6|13244.6|13255.4|13243.4|0
1653582630000|2022-05-26 16:30:30|13256.7|13244.7|13256|13244|13256.7|13244.7|13256|13244|1
1653582640000|2022-05-26 16:30:40|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|0
1653582650000|2022-05-26 16:30:50|13254.8|13242.8|13253.5|13241.5|13254.8|13242.8|13253.5|13241.5|1
1653582660000|2022-05-26 16:31:00|13254.1|13242.1|13253.5|13241.5|13254.1|13242.1|13253.5|13241.5|1
1653582670000|2022-05-26 16:31:10|13254.8|13242.8|13254.1|13242.1|13254.8|13242.8|13253.5|13241.5|0
1653582680000|2022-05-26 16:31:20|13255.4|13243.4|13254.2|13242.2|13255.4|13243.4|13254.1|13242.1|1
1653582690000|2022-05-26 16:31:30|13254.8|13242.8|13254.2|13242.2|13254.8|13242.8|13254.2|13242.2|1
1653582700000|2022-05-26 16:31:40|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|2
1653582710000|2022-05-26 16:31:50|||||||||1
1653582720000|2022-05-26 16:32:00|13254.2|13242.2|13252.4|13240.4|13254.9|13242.9|13252.4|13240.4|3
1653582730000|2022-05-26 16:32:10|13253|13241|13248.7|13236.7|13253|13241|13248|13236|12
1653582740000|2022-05-26 16:32:20|13249.9|13237.9|13249.2|13237.2|13250.5|13238.5|13249.2|13237.2|2
1653582750000|2022-05-26 16:32:30|13249.9|13237.9|13249.2|13237.2|13249.9|13237.9|13249.2|13237.2|0
1653582760000|2022-05-26 16:32:40|13248|13236|13247.4|13235.4|13248|13236|13247.4|13235.4|2
1653582780000|2022-05-26 16:33:00|13248.5|13236.5|13248.5|13236.5|13249.2|13237.2|13248.5|13236.5|1
1653582790000|2022-05-26 16:33:10|13249.2|13237.2|13250.5|13238.5|13250.5|13238.5|13249.2|13237.2|0
1653582800000|2022-05-26 16:33:20|||||||||1
1653582830000|2022-05-26 16:33:50|13251.2|13239.2|13250.5|13238.5|13251.2|13239.2|13250.5|13238.5|1
1653582840000|2022-05-26 16:34:00|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|0
1653582850000|2022-05-26 16:34:10|13253|13241|13253|13241|13253|13241|13253|13241|1
1653582860000|2022-05-26 16:34:20|13249.9|13237.9|13248.5|13236.5|13249.9|13237.9|13248.5|13236.5|1
1653582870000|2022-05-26 16:34:30|13248|13236|13249.9|13237.9|13249.9|13237.9|13248|13236|0
1653582880000|2022-05-26 16:34:40|13251|13239|13250.5|13238.5|13251|13239|13250.5|13238.5|0
1653582890000|2022-05-26 16:34:50|13251|13239|13251.1|13239.1|13251.1|13239.1|13249.9|13237.9|0
1653582900000|2022-05-26 16:35:00|13251.7|13239.7|13249.2|13237.2|13251.7|13239.7|13249.2|13237.2|1
1653582910000|2022-05-26 16:35:10|13249.9|13237.9|13249.9|13237.9|13250.5|13238.5|13249.2|13237.2|1
1653582920000|2022-05-26 16:35:20|13249.2|13237.2|13249.9|13237.9|13249.9|13237.9|13249.2|13237.2|0
1653582930000|2022-05-26 16:35:30|13249.2|13237.2|13249.9|13237.9|13249.9|13237.9|13249.2|13237.2|1
1653582940000|2022-05-26 16:35:40|13249.2|13237.2|13249.2|13237.2|13249.9|13237.9|13249.2|13237.2|0
1653582950000|2022-05-26 16:35:50|13249.9|13237.9|13251.7|13239.7|13251.7|13239.7|13249.2|13237.2|2
1653582960000|2022-05-26 16:36:00|13251|13239|13251.7|13239.7|13251.7|13239.7|13251|13239|1
1653582970000|2022-05-26 16:36:10|||||||||1
1653582990000|2022-05-26 16:36:30|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|11
1653583000000|2022-05-26 16:36:40|13253|13241|13252.4|13240.4|13253|13241|13252.4|13240.4|0
1653583020000|2022-05-26 16:37:00|13253|13241|13253|13241|13253|13241|13252.4|13240.4|1
1653583030000|2022-05-26 16:37:10|13254.2|13242.2|13253|13241|13254.2|13242.2|13253|13241|0
1653583040000|2022-05-26 16:37:20|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253|13241|1
1653583050000|2022-05-26 16:37:30|13253|13241|13253|13241|13253|13241|13251.2|13239.2|1
1653583060000|2022-05-26 16:37:40|13251.8|13239.8|13250.5|13238.5|13251.9|13239.9|13250.5|13238.5|1
1653583080000|2022-05-26 16:38:00|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|2
1653583100000|2022-05-26 16:38:20|||||||||1
1653583110000|2022-05-26 16:38:30|13250.5|13238.5|13253.7|13241.7|13253.7|13241.7|13250.5|13238.5|0
1653583120000|2022-05-26 16:38:40|13253|13241|13253|13241|13253.7|13241.7|13253|13241|1
1653583130000|2022-05-26 16:38:50|13253.7|13241.7|13254.3|13242.3|13254.3|13242.3|13253|13241|1
1653583140000|2022-05-26 16:39:00|13255|13243|13253|13241|13255.5|13243.5|13253|13241|2
1653583150000|2022-05-26 16:39:10|||||||||1
1653583160000|2022-05-26 16:39:20|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|0
1653583170000|2022-05-26 16:39:30|13253|13241|13253.7|13241.7|13253.7|13241.7|13253|13241|0
1653583180000|2022-05-26 16:39:40|13253|13241|13253.7|13241.7|13253.7|13241.7|13253|13241|0
1653583190000|2022-05-26 16:39:50|13253|13241|13253.7|13241.7|13253.7|13241.7|13253|13241|1
1653583200000|2022-05-26 16:40:00|||||||||1
1653583220000|2022-05-26 16:40:20|||||||||1
1653583240000|2022-05-26 16:40:40|13255.1|13243.1|13256.2|13244.2|13256.2|13244.2|13255.1|13243.1|1
1653583250000|2022-05-26 16:40:50|13255.5|13243.5|13256.2|13244.2|13256.2|13244.2|13255.5|13243.5|1
1653583260000|2022-05-26 16:41:00|13255.6|13243.6|13256.2|13244.2|13256.2|13244.2|13255.6|13243.6|0
1653583270000|2022-05-26 16:41:10|13255.5|13243.5|13256.2|13244.2|13256.2|13244.2|13255.5|13243.5|1
1653583280000|2022-05-26 16:41:20|13255.5|13243.5|13255.5|13243.5|13256.2|13244.2|13255.5|13243.5|0
1653583300000|2022-05-26 16:41:40|13255|13243|13256.2|13244.2|13256.2|13244.2|13254.4|13242.4|4
1653583310000|2022-05-26 16:41:50|13256.9|13244.9|13256.2|13244.2|13256.9|13244.9|13255.5|13243.5|3
1653583320000|2022-05-26 16:42:00|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|0
1653583330000|2022-05-26 16:42:10|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|1
1653583340000|2022-05-26 16:42:20|13256.9|13244.9|13258|13246|13258|13246|13256.9|13244.9|0
1653583350000|2022-05-26 16:42:30|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|0
1653583360000|2022-05-26 16:42:40|||||||||2
1653583380000|2022-05-26 16:43:00|13256.2|13244.2|13255.5|13243.5|13256.2|13244.2|13255.5|13243.5|0
1653583390000|2022-05-26 16:43:10|13256.2|13244.2|13256.7|13244.7|13258|13246|13256.2|13244.2|2
1653583400000|2022-05-26 16:43:20|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|0
1653583410000|2022-05-26 16:43:30|||||||||1
1653583440000|2022-05-26 16:44:00|||||||||1
1653583460000|2022-05-26 16:44:20|13252.4|13240.4|13253|13241|13253|13241|13252.4|13240.4|3
1653583470000|2022-05-26 16:44:30|13252.4|13240.4|13253|13241|13253|13241|13252.4|13240.4|0
1653583480000|2022-05-26 16:44:40|13253.6|13241.6|13254.3|13242.3|13254.3|13242.3|13253.6|13241.6|0
1653583500000|2022-05-26 16:45:00|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|1
1653583520000|2022-05-26 16:45:20|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|1
1653583540000|2022-05-26 16:45:40|13254.9|13242.9|13254.2|13242.2|13254.9|13242.9|13254.2|13242.2|0
1653583550000|2022-05-26 16:45:50|13254.9|13242.9|13255.5|13243.5|13255.5|13243.5|13254.3|13242.3|2
1653583560000|2022-05-26 16:46:00|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|0
1653583570000|2022-05-26 16:46:10|13255.5|13243.5|13254.2|13242.2|13255.5|13243.5|13254.2|13242.2|1
1653583580000|2022-05-26 16:46:20|13254.9|13242.9|13251.7|13239.7|13254.9|13242.9|13251.7|13239.7|0
1653583590000|2022-05-26 16:46:30|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|0
1653583610000|2022-05-26 16:46:50|||||||||1
1653583640000|2022-05-26 16:47:20|13253|13241|13253|13241|13253|13241|13253|13241|1
1653583670000|2022-05-26 16:47:50|||||||||1
1653583690000|2022-05-26 16:48:10|13255.5|13243.5|13254.3|13242.3|13255.5|13243.5|13254.3|13242.3|2
1653583700000|2022-05-26 16:48:20|13253.7|13241.7|13251.9|13239.9|13253.7|13241.7|13251.9|13239.9|0
1653583710000|2022-05-26 16:48:30|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1653583720000|2022-05-26 16:48:40|13252.5|13240.5|13252.5|13240.5|13252.5|13240.5|13251.8|13239.8|1
1653583730000|2022-05-26 16:48:50|13251.2|13239.2|13251.9|13239.9|13251.9|13239.9|13251.2|13239.2|0
1653583740000|2022-05-26 16:49:00|13253.7|13241.7|13251.9|13239.9|13253.7|13241.7|13251.9|13239.9|0
1653583750000|2022-05-26 16:49:10|13252.6|13240.6|13253.7|13241.7|13253.7|13241.7|13252.6|13240.6|1
1653583770000|2022-05-26 16:49:30|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1653583780000|2022-05-26 16:49:40|13252.5|13240.5|13253|13241|13253.7|13241.7|13251.9|13239.9|2
1653583790000|2022-05-26 16:49:50|13253.7|13241.7|13254.3|13242.3|13255|13243|13253.7|13241.7|2
1653583800000|2022-05-26 16:50:00|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|0
1653583810000|2022-05-26 16:50:10|13256.2|13244.2|13255.6|13243.6|13256.2|13244.2|13255.5|13243.5|1
1653583830000|2022-05-26 16:50:30|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13255.6|13243.6|1
1653583840000|2022-05-26 16:50:40|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|0
1653583860000|2022-05-26 16:51:00|||||||||6
1653583890000|2022-05-26 16:51:30|||||||||1
1653583900000|2022-05-26 16:51:40|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|0
1653583910000|2022-05-26 16:51:50|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|0
1653583920000|2022-05-26 16:52:00|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|3
1653583930000|2022-05-26 16:52:10|13251.8|13239.8|13249.9|13237.9|13251.8|13239.8|13249.9|13237.9|1
1653583940000|2022-05-26 16:52:20|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13249.9|13237.9|0
1653583950000|2022-05-26 16:52:30|13252.4|13240.4|13252.4|13240.4|13253.1|13241.1|13252.4|13240.4|1
1653583960000|2022-05-26 16:52:40|13251.8|13239.8|13250.6|13238.6|13251.8|13239.8|13250.6|13238.6|0
1653583980000|2022-05-26 16:53:00|13251.8|13239.8|13251.1|13239.1|13253.1|13241.1|13250.6|13238.6|3
1653583990000|2022-05-26 16:53:10|13250.6|13238.6|13250.6|13238.6|13251.1|13239.1|13250.6|13238.6|1
1653584000000|2022-05-26 16:53:20|13249.9|13237.9|13249.9|13237.9|13249.9|13237.9|13249.9|13237.9|6
1653584010000|2022-05-26 16:53:30|13250.5|13238.5|13249.2|13237.2|13250.5|13238.5|13249.2|13237.2|0
1653584020000|2022-05-26 16:53:40|13249.9|13237.9|13249.9|13237.9|13249.9|13237.9|13249.2|13237.2|0
1653584030000|2022-05-26 16:53:50|13250.6|13238.6|13251.8|13239.8|13251.8|13239.8|13250.6|13238.6|1
1653584040000|2022-05-26 16:54:00|13251.1|13239.1|13252.4|13240.4|13253.1|13241.1|13251.1|13239.1|1
1653584050000|2022-05-26 16:54:10|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13252.4|13240.4|0
1653584060000|2022-05-26 16:54:20|13252.4|13240.4|13253.1|13241.1|13253.1|13241.1|13252.4|13240.4|1
1653584080000|2022-05-26 16:54:40|13253.7|13241.7|13253.1|13241.1|13253.7|13241.7|13253.1|13241.1|0
1653584090000|2022-05-26 16:54:50|||||||||1
1653584100000|2022-05-26 16:55:00|13253.7|13241.7|13249.9|13237.9|13253.7|13241.7|13249.9|13237.9|4
1653584110000|2022-05-26 16:55:10|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|0
1653584120000|2022-05-26 16:55:20|13251.2|13239.2|13250.6|13238.6|13251.2|13239.2|13250.6|13238.6|0
1653584130000|2022-05-26 16:55:30|13252.4|13240.4|13250.6|13238.6|13252.4|13240.4|13250.6|13238.6|1
1653584140000|2022-05-26 16:55:40|13251.8|13239.8|13251.2|13239.2|13252.5|13240.5|13251.1|13239.1|1
1653584160000|2022-05-26 16:56:00|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|0
1653584170000|2022-05-26 16:56:10|13252.5|13240.5|13252.5|13240.5|13253.1|13241.1|13251.9|13239.9|2
1653584180000|2022-05-26 16:56:20|13253.1|13241.1|13253.7|13241.7|13253.7|13241.7|13253.1|13241.1|0
1653584190000|2022-05-26 16:56:30|13253.1|13241.1|13253.1|13241.1|13253.7|13241.7|13253.1|13241.1|0
1653584200000|2022-05-26 16:56:40|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|2
1653584220000|2022-05-26 16:57:00|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|0
1653584230000|2022-05-26 16:57:10|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13255|13243|3
1653584240000|2022-05-26 16:57:20|13255.6|13243.6|13255.6|13243.6|13256.2|13244.2|13255.6|13243.6|0
1653584250000|2022-05-26 16:57:30|13256.2|13244.2|13255.6|13243.6|13256.2|13244.2|13255.6|13243.6|0
1653584260000|2022-05-26 16:57:40|13256.2|13244.2|13255.6|13243.6|13256.2|13244.2|13255.6|13243.6|1
1653584270000|2022-05-26 16:57:50|13256.2|13244.2|13255.6|13243.6|13256.2|13244.2|13255.6|13243.6|0
1653584280000|2022-05-26 16:58:00|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13255.6|13243.6|1
1653584290000|2022-05-26 16:58:10|13255.6|13243.6|13255.6|13243.6|13256.2|13244.2|13255.6|13243.6|0
1653584300000|2022-05-26 16:58:20|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|0
1653584310000|2022-05-26 16:58:30|13257.5|13245.5|13256.9|13244.9|13257.5|13245.5|13256.9|13244.9|1
1653584320000|2022-05-26 16:58:40|13258.1|13246.1|13256.9|13244.9|13258.1|13246.1|13256.9|13244.9|3
1653584330000|2022-05-26 16:58:50|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13256.9|13244.9|2
1653584340000|2022-05-26 16:59:00|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|1
1653584350000|2022-05-26 16:59:10|13257.5|13245.5|13256.9|13244.9|13257.5|13245.5|13256.9|13244.9|2
1653584360000|2022-05-26 16:59:20|||||||||1
1653584370000|2022-05-26 16:59:30|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|2
1653584380000|2022-05-26 16:59:40|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|1
1653584400000|2022-05-26 17:00:00|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|2
1653584410000|2022-05-26 17:00:10|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|2
1653584420000|2022-05-26 17:00:20|13252.4|13240.4|13251.2|13239.2|13253.1|13241.1|13250.6|13238.6|0
1653584430000|2022-05-26 17:00:30|13250.6|13238.6|13252.4|13240.4|13253.1|13241.1|13250.6|13238.6|1
1653584440000|2022-05-26 17:00:40|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|0
1653584450000|2022-05-26 17:00:50|13251.2|13239.2|13252.4|13240.4|13252.4|13240.4|13250.6|13238.6|2
1653584480000|2022-05-26 17:01:20|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|1
1653584510000|2022-05-26 17:01:50|13250.6|13238.6|13249.9|13237.9|13252.4|13240.4|13249.9|13237.9|2
1653584530000|2022-05-26 17:02:10|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|0
1653584540000|2022-05-26 17:02:20|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|0
1653584550000|2022-05-26 17:02:30|13246.7|13234.7|13246.7|13234.7|13246.7|13234.7|13246.7|13234.7|2
1653584560000|2022-05-26 17:02:40|13244.9|13232.9|13245.6|13233.6|13245.6|13233.6|13244.9|13232.9|0
1653584570000|2022-05-26 17:02:50|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|0
1653584580000|2022-05-26 17:03:00|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|13248.1|13236.1|0
1653584590000|2022-05-26 17:03:10|13248.7|13236.7|13254.9|13242.9|13254.9|13242.9|13248.7|13236.7|1
1653584610000|2022-05-26 17:03:30|13256|13244|13256|13244|13256.7|13244.7|13256|13244|0
1653584620000|2022-05-26 17:03:40|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13256.7|13244.7|1
1653584630000|2022-05-26 17:03:50|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|0
1653584650000|2022-05-26 17:04:10|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|1
1653584660000|2022-05-26 17:04:20|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|0
1653584680000|2022-05-26 17:04:40|||||||||1
1653584690000|2022-05-26 17:04:50|13254.2|13242.2|13255.5|13243.5|13255.5|13243.5|13254.2|13242.2|1
1653584700000|2022-05-26 17:05:00|13254.8|13242.8|13253.5|13241.5|13254.8|13242.8|13253.5|13241.5|0
1653584710000|2022-05-26 17:05:10|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|2
1653584720000|2022-05-26 17:05:20|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|0
1653584730000|2022-05-26 17:05:30|||||||||1
1653584750000|2022-05-26 17:05:50|13253.5|13241.5|13254.2|13242.2|13254.2|13242.2|13253.5|13241.5|0
1653584760000|2022-05-26 17:06:00|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|1
1653584770000|2022-05-26 17:06:10|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|1
1653584810000|2022-05-26 17:06:50|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|0
1653584820000|2022-05-26 17:07:00|13253.6|13241.6|13254.2|13242.2|13254.9|13242.9|13253.6|13241.6|1
1653584830000|2022-05-26 17:07:10|13253.6|13241.6|13253.6|13241.6|13253.6|13241.6|13253.6|13241.6|0
1653584840000|2022-05-26 17:07:20|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|1
1653584870000|2022-05-26 17:07:50|13250.4|13238.4|13250.4|13238.4|13252.2|13240.2|13250.4|13238.4|31
1653584900000|2022-05-26 17:08:20|13251.6|13239.6|13250.4|13238.4|13251.6|13239.6|13250.4|13238.4|2
1653584930000|2022-05-26 17:08:50|||||||||1
1653584940000|2022-05-26 17:09:00|13251|13239|13252.2|13240.2|13252.2|13240.2|13251|13239|0
1653584950000|2022-05-26 17:09:10|13251.5|13239.5|13251.5|13239.5|13252.2|13240.2|13249.7|13237.7|4
1653584960000|2022-05-26 17:09:20|13251|13239|13251|13239|13251|13239|13251|13239|1
1653584970000|2022-05-26 17:09:30|13251.6|13239.6|13251|13239|13251.6|13239.6|13251|13239|0
1653584980000|2022-05-26 17:09:40|13251.6|13239.6|13251|13239|13251.6|13239.6|13251|13239|0
1653584990000|2022-05-26 17:09:50|13252.2|13240.2|13252.2|13240.2|13252.2|13240.2|13252.2|13240.2|1
1653585000000|2022-05-26 17:10:00|13254|13242|13254.7|13242.7|13254.7|13242.7|13254|13242|0
1653585010000|2022-05-26 17:10:10|13254|13242|13252.9|13240.9|13254.7|13242.7|13252.9|13240.9|1
1653585020000|2022-05-26 17:10:20|13252.2|13240.2|13252.2|13240.2|13252.9|13240.9|13252.2|13240.2|0
1653585040000|2022-05-26 17:10:40|||||||||1
1653585070000|2022-05-26 17:11:10|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|1
1653585090000|2022-05-26 17:11:30|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|4
1653585100000|2022-05-26 17:11:40|||||||||1
1653585130000|2022-05-26 17:12:10|||||||||1
1653585150000|2022-05-26 17:12:30|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|3
1653585160000|2022-05-26 17:12:40|13252.3|13240.3|13251.7|13239.7|13252.3|13240.3|13251|13239|0
1653585180000|2022-05-26 17:13:00|||||||||1
1653585210000|2022-05-26 17:13:30|||||||||1
1653585240000|2022-05-26 17:14:00|||||||||1
1653585270000|2022-05-26 17:14:30|13252.4|13240.4|13255.6|13243.6|13255.6|13243.6|13252.4|13240.4|16
1653585280000|2022-05-26 17:14:40|13256.9|13244.9|13256.9|13244.9|13259.4|13247.4|13256.9|13244.9|30
1653585290000|2022-05-26 17:14:50|||||||||1
1653585320000|2022-05-26 17:15:20|||||||||1
1653585330000|2022-05-26 17:15:30|13254.4|13242.4|13255|13243|13255|13243|13254.4|13242.4|2
1653585340000|2022-05-26 17:15:40|13255.1|13243.1|13255.1|13243.1|13255.6|13243.6|13254.4|13242.4|0
1653585350000|2022-05-26 17:15:50|13255|13243|13254.4|13242.4|13255.6|13243.6|13254.4|13242.4|0
1653585360000|2022-05-26 17:16:00|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255|13243|0
1653585370000|2022-05-26 17:16:10|13256.2|13244.2|13255.6|13243.6|13256.2|13244.2|13255.6|13243.6|1
1653585400000|2022-05-26 17:16:40|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|0
1653585410000|2022-05-26 17:16:50|||||||||1
1653585430000|2022-05-26 17:17:10|||||||||1
1653585440000|2022-05-26 17:17:20|13258.7|13246.7|13259.4|13247.4|13259.4|13247.4|13258.7|13246.7|0
1653585450000|2022-05-26 17:17:30|13258.7|13246.7|13258.7|13246.7|13259.4|13247.4|13258.7|13246.7|1
1653585460000|2022-05-26 17:17:40|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|1
1653585470000|2022-05-26 17:17:50|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|13256.9|13244.9|1
1653585480000|2022-05-26 17:18:00|13256.2|13244.2|13254.4|13242.4|13256.2|13244.2|13254.4|13242.4|0
1653585490000|2022-05-26 17:18:10|13253.7|13241.7|13251.9|13239.9|13253.7|13241.7|13251.2|13239.2|8
1653585500000|2022-05-26 17:18:20|13252.5|13240.5|13251.9|13239.9|13252.5|13240.5|13251.9|13239.9|0
1653585510000|2022-05-26 17:18:30|13252.5|13240.5|13252.5|13240.5|13252.5|13240.5|13251.8|13239.8|0
1653585540000|2022-05-26 17:19:00|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1653585550000|2022-05-26 17:19:10|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|1
1653585560000|2022-05-26 17:19:20|13253.1|13241.1|13253.7|13241.7|13253.7|13241.7|13253.1|13241.1|0
1653585570000|2022-05-26 17:19:30|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|1
1653585580000|2022-05-26 17:19:40|13255.6|13243.6|13255|13243|13255.6|13243.6|13255|13243|0
1653585590000|2022-05-26 17:19:50|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|0
1653585600000|2022-05-26 17:20:00|13255.6|13243.6|13256.9|13244.9|13256.9|13244.9|13255.6|13243.6|1
1653585610000|2022-05-26 17:20:10|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|1
1653585620000|2022-05-26 17:20:20|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13253.7|13241.7|0
1653585630000|2022-05-26 17:20:30|||||||||1
1653585640000|2022-05-26 17:20:40|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|0
1653585650000|2022-05-26 17:20:50|13254.4|13242.4|13255.6|13243.6|13255.6|13243.6|13254.4|13242.4|0
1653585660000|2022-05-26 17:21:00|13254.4|13242.4|13255.6|13243.6|13255.6|13243.6|13254.4|13242.4|1
1653585670000|2022-05-26 17:21:10|13255|13243|13254.4|13242.4|13255|13243|13254.4|13242.4|0
1653585680000|2022-05-26 17:21:20|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|1
1653585690000|2022-05-26 17:21:30|13254.4|13242.4|13253.6|13241.6|13254.4|13242.4|13253.1|13241.1|4
1653585700000|2022-05-26 17:21:40|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1653585710000|2022-05-26 17:21:50|||||||||1
1653585740000|2022-05-26 17:22:20|13253.7|13241.7|13253.1|13241.1|13253.7|13241.7|13253.1|13241.1|2
1653585770000|2022-05-26 17:22:50|||||||||1
1653585800000|2022-05-26 17:23:20|||||||||1
1653585830000|2022-05-26 17:23:50|||||||||1
1653585850000|2022-05-26 17:24:10|||||||||2
1653585860000|2022-05-26 17:24:20|13252.4|13240.4|13250.6|13238.6|13252.4|13240.4|13250.6|13238.6|2
1653585870000|2022-05-26 17:24:30|13251.2|13239.2|13251.8|13239.8|13251.8|13239.8|13249.9|13237.9|0
1653585880000|2022-05-26 17:24:40|13251.1|13239.1|13251.1|13239.1|13251.1|13239.1|13251.1|13239.1|0
1653585900000|2022-05-26 17:25:00|13251.7|13239.7|13252.4|13240.4|13252.4|13240.4|13251.7|13239.7|0
1653585910000|2022-05-26 17:25:10|13251.1|13239.1|13252.4|13240.4|13252.4|13240.4|13251.1|13239.1|1
1653585930000|2022-05-26 17:25:30|13253.1|13241.1|13254.9|13242.9|13254.9|13242.9|13253.1|13241.1|2
1653585940000|2022-05-26 17:25:40|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|1
1653585960000|2022-05-26 17:26:00|13254.2|13242.2|13254.9|13242.9|13254.9|13242.9|13254.2|13242.2|2
1653585970000|2022-05-26 17:26:10|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|0
1653585980000|2022-05-26 17:26:20|13255.6|13243.6|13254.9|13242.9|13255.6|13243.6|13254.9|13242.9|1
1653585990000|2022-05-26 17:26:30|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|0
1653586020000|2022-05-26 17:27:00|13252.4|13240.4|13251.7|13239.7|13253|13241|13251.7|13239.7|3
1653586030000|2022-05-26 17:27:10|13253|13241|13253|13241|13253|13241|13253|13241|0
1653586040000|2022-05-26 17:27:20|13253.5|13241.5|13256.7|13244.7|13256.7|13244.7|13253.5|13241.5|2
1653586050000|2022-05-26 17:27:30|13257.3|13245.3|13259.9|13247.9|13259.9|13247.9|13257.3|13245.3|20
1653586070000|2022-05-26 17:27:50|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|0
1653586080000|2022-05-26 17:28:00|13258.1|13246.1|13257.4|13245.4|13258.1|13246.1|13257.4|13245.4|1
1653586100000|2022-05-26 17:28:20|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|0
1653586110000|2022-05-26 17:28:30|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|2
1653586130000|2022-05-26 17:28:50|13256.7|13244.7|13255.6|13243.6|13257.4|13245.4|13255.6|13243.6|3
1653586150000|2022-05-26 17:29:10|13257.4|13245.4|13256.8|13244.8|13257.4|13245.4|13256.8|13244.8|0
1653586160000|2022-05-26 17:29:20|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13256.1|13244.1|1
1653586170000|2022-05-26 17:29:30|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|13256.1|13244.1|0
1653586180000|2022-05-26 17:29:40|13255.6|13243.6|13255.6|13243.6|13256.1|13244.1|13255.6|13243.6|0
1653586190000|2022-05-26 17:29:50|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|13256.1|13244.1|1
1653586200000|2022-05-26 17:30:00|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13256.8|13244.8|0
1653586220000|2022-05-26 17:30:20|13258.1|13246.1|13260.6|13248.6|13260.6|13248.6|13258.1|13246.1|1
1653586230000|2022-05-26 17:30:30|13259.9|13247.9|13259.9|13247.9|13259.9|13247.9|13259.9|13247.9|2
1653586240000|2022-05-26 17:30:40|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|4
1653586250000|2022-05-26 17:30:50|13258.6|13246.6|13259.9|13247.9|13259.9|13247.9|13258.1|13246.1|1
1653586260000|2022-05-26 17:31:00|13258.6|13246.6|13258.6|13246.6|13259.3|13247.3|13258.6|13246.6|1
1653586270000|2022-05-26 17:31:10|13259.3|13247.3|13258.1|13246.1|13259.3|13247.3|13258|13246|0
1653586280000|2022-05-26 17:31:20|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|13258.1|13246.1|0
1653586290000|2022-05-26 17:31:30|13258.6|13246.6|13259.9|13247.9|13259.9|13247.9|13258.6|13246.6|0
1653586300000|2022-05-26 17:31:40|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|1
1653586330000|2022-05-26 17:32:10|13260|13248|13258.1|13246.1|13260|13248|13258.1|13246.1|1
1653586340000|2022-05-26 17:32:20|13258.7|13246.7|13258.6|13246.6|13258.7|13246.7|13258.1|13246.1|0
1653586350000|2022-05-26 17:32:30|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|0
1653586360000|2022-05-26 17:32:40|||||||||1
1653586380000|2022-05-26 17:33:00|||||||||1
1653586390000|2022-05-26 17:33:10|||||||||1
1653586410000|2022-05-26 17:33:30|13258.7|13246.7|13259.4|13247.4|13259.4|13247.4|13258.7|13246.7|0
1653586420000|2022-05-26 17:33:40|13261.9|13249.9|13265.6|13253.6|13265.6|13253.6|13261.9|13249.9|4
1653586430000|2022-05-26 17:33:50|13266.2|13254.2|13269.2|13257.2|13269.9|13257.9|13265.6|13253.6|10
1653586440000|2022-05-26 17:34:00|13268.5|13256.5|13268|13256|13269.9|13257.9|13267.4|13255.4|1
1653586450000|2022-05-26 17:34:10|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|3
1653586460000|2022-05-26 17:34:20|13264.9|13252.9|13264.2|13252.2|13264.9|13252.9|13264.2|13252.2|1
1653586500000|2022-05-26 17:35:00|13265.6|13253.6|13267.4|13255.4|13267.4|13255.4|13265.6|13253.6|3
1653586520000|2022-05-26 17:35:20|13266.7|13254.7|13266.8|13254.8|13266.8|13254.8|13266.1|13254.1|1
1653586530000|2022-05-26 17:35:30|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|13266.7|13254.7|1
1653586550000|2022-05-26 17:35:50|13266.1|13254.1|13265.6|13253.6|13266.1|13254.1|13265.6|13253.6|0
1653586560000|2022-05-26 17:36:00|||||||||1
1653586570000|2022-05-26 17:36:10|||||||||1
1653586580000|2022-05-26 17:36:20|13262.8|13250.8|13262.2|13250.2|13262.9|13250.9|13262.2|13250.2|5
1653586590000|2022-05-26 17:36:30|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|0
1653586600000|2022-05-26 17:36:40|||||||||7
1653586610000|2022-05-26 17:36:50|||||||||2
1653586640000|2022-05-26 17:37:20|13260.9|13248.9|13260.3|13248.3|13260.9|13248.9|13259.7|13247.7|3
1653586650000|2022-05-26 17:37:30|13261.5|13249.5|13261.6|13249.6|13262.2|13250.2|13260.9|13248.9|0
1653586660000|2022-05-26 17:37:40|13261|13249|13260.4|13248.4|13261.6|13249.6|13259.7|13247.7|0
1653586670000|2022-05-26 17:37:50|13261|13249|13262.2|13250.2|13262.2|13250.2|13261|13249|1
1653586690000|2022-05-26 17:38:10|13262.9|13250.9|13262.9|13250.9|13262.9|13250.9|13262.9|13250.9|0
1653586700000|2022-05-26 17:38:20|||||||||1
1653586710000|2022-05-26 17:38:30|13259.7|13247.7|13259.7|13247.7|13260.4|13248.4|13259.7|13247.7|2
1653586730000|2022-05-26 17:38:50|13259|13247|13259|13247|13259|13247|13259|13247|3
1653586740000|2022-05-26 17:39:00|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259|13247|0
1653586750000|2022-05-26 17:39:10|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|1
1653586760000|2022-05-26 17:39:20|||||||||7
1653586770000|2022-05-26 17:39:30|13261|13249|13260.4|13248.4|13261|13249|13260.4|13248.4|0
1653586780000|2022-05-26 17:39:40|13261|13249|13260.4|13248.4|13261|13249|13260.4|13248.4|1
1653586790000|2022-05-26 17:39:50|13261|13249|13260.4|13248.4|13261|13249|13260.4|13248.4|0
1653586800000|2022-05-26 17:40:00|13261.7|13249.7|13261.7|13249.7|13261.7|13249.7|13261.7|13249.7|7
1653586810000|2022-05-26 17:40:10|||||||||5
1653586820000|2022-05-26 17:40:20|13259.2|13247.2|13258.5|13246.5|13259.2|13247.2|13258.5|13246.5|5
1653586830000|2022-05-26 17:40:30|13257.9|13245.9|13258.5|13246.5|13258.5|13246.5|13257.9|13245.9|2
1653586840000|2022-05-26 17:40:40|13259.2|13247.2|13258.5|13246.5|13259.2|13247.2|13258.5|13246.5|0
1653586850000|2022-05-26 17:40:50|13259.2|13247.2|13255.6|13243.6|13259.3|13247.3|13255.6|13243.6|2
1653586860000|2022-05-26 17:41:00|13257.4|13245.4|13258.1|13246.1|13258.1|13246.1|13257.4|13245.4|1
1653586880000|2022-05-26 17:41:20|||||||||6
1653586890000|2022-05-26 17:41:30|||||||||1
1653586920000|2022-05-26 17:42:00|13258.7|13246.7|13261.7|13249.7|13261.7|13249.7|13258.7|13246.7|2
1653586930000|2022-05-26 17:42:10|13261|13249|13261.7|13249.7|13261.7|13249.7|13261|13249|0
1653586940000|2022-05-26 17:42:20|13261|13249|13261.7|13249.7|13261.7|13249.7|13261|13249|0
1653586950000|2022-05-26 17:42:30|||||||||2
1653586980000|2022-05-26 17:43:00|13260.4|13248.4|13259.2|13247.2|13260.4|13248.4|13259.2|13247.2|2
1653586990000|2022-05-26 17:43:10|13259.8|13247.8|13259.2|13247.2|13259.8|13247.8|13259.2|13247.2|0
1653587000000|2022-05-26 17:43:20|13258.5|13246.5|13259.2|13247.2|13259.2|13247.2|13258.5|13246.5|0
1653587010000|2022-05-26 17:43:30|||||||||1
1653587030000|2022-05-26 17:43:50|||||||||1
1653587060000|2022-05-26 17:44:20|||||||||1
1653587070000|2022-05-26 17:44:30|13258.5|13246.5|13259.2|13247.2|13259.2|13247.2|13258.5|13246.5|1
1653587080000|2022-05-26 17:44:40|13258.5|13246.5|13260.5|13248.5|13260.5|13248.5|13258.5|13246.5|0
1653587090000|2022-05-26 17:44:50|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|0
1653587120000|2022-05-26 17:45:20|||||||||1
1653587140000|2022-05-26 17:45:40|||||||||1
1653587160000|2022-05-26 17:46:00|||||||||1
1653587170000|2022-05-26 17:46:10|13261|13249|13261.7|13249.7|13261.7|13249.7|13261|13249|1
1653587180000|2022-05-26 17:46:20|13262.9|13250.9|13261.7|13249.7|13262.9|13250.9|13261.7|13249.7|1
1653587200000|2022-05-26 17:46:40|||||||||2
1653587220000|2022-05-26 17:47:00|13259.2|13247.2|13259.2|13247.2|13259.9|13247.9|13258.5|13246.5|3
1653587230000|2022-05-26 17:47:10|13259.9|13247.9|13259.9|13247.9|13259.9|13247.9|13258.5|13246.5|0
1653587240000|2022-05-26 17:47:20|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|0
1653587250000|2022-05-26 17:47:30|13259.8|13247.8|13259.2|13247.2|13259.8|13247.8|13259.2|13247.2|0
1653587260000|2022-05-26 17:47:40|13259.9|13247.9|13260.5|13248.5|13260.5|13248.5|13259.9|13247.9|1
1653587270000|2022-05-26 17:47:50|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|0
1653587280000|2022-05-26 17:48:00|||||||||1
1653587290000|2022-05-26 17:48:10|13259.9|13247.9|13259.2|13247.2|13259.9|13247.9|13259.2|13247.2|0
1653587300000|2022-05-26 17:48:20|13264.2|13252.2|13264.2|13252.2|13264.2|13252.2|13263.5|13251.5|1
1653587310000|2022-05-26 17:48:30|13262.9|13250.9|13264.2|13252.2|13264.2|13252.2|13262.9|13250.9|1
1653587320000|2022-05-26 17:48:40|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|0
1653587330000|2022-05-26 17:48:50|13264.2|13252.2|13264.2|13252.2|13264.2|13252.2|13264.2|13252.2|0
1653587340000|2022-05-26 17:49:00|13264.9|13252.9|13263.1|13251.1|13264.9|13252.9|13263.1|13251.1|2
1653587350000|2022-05-26 17:49:10|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|1
1653587360000|2022-05-26 17:49:20|13259.9|13247.9|13259.2|13247.2|13259.9|13247.9|13259.2|13247.2|0
1653587370000|2022-05-26 17:49:30|13259.9|13247.9|13261.7|13249.7|13261.7|13249.7|13259.9|13247.9|1
1653587380000|2022-05-26 17:49:40|13261.8|13249.8|13259.9|13247.9|13261.8|13249.8|13259.9|13247.9|0
1653587390000|2022-05-26 17:49:50|13265.5|13253.5|13264.2|13252.2|13265.5|13253.5|13263.5|13251.5|2
1653587400000|2022-05-26 17:50:00|13264.8|13252.8|13264.8|13252.8|13265.4|13253.4|13264.8|13252.8|2
1653587410000|2022-05-26 17:50:10|13263.5|13251.5|13262.9|13250.9|13263.5|13251.5|13262.9|13250.9|1
1653587420000|2022-05-26 17:50:20|13263.5|13251.5|13262.2|13250.2|13263.5|13251.5|13262.2|13250.2|0
1653587430000|2022-05-26 17:50:30|13262.9|13250.9|13261|13249|13262.9|13250.9|13261|13249|0
1653587440000|2022-05-26 17:50:40|13260.4|13248.4|13263.5|13251.5|13263.5|13251.5|13260.4|13248.4|3
1653587450000|2022-05-26 17:50:50|13264.2|13252.2|13262.2|13250.2|13264.2|13252.2|13262.2|13250.2|1
1653587460000|2022-05-26 17:51:00|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|0
1653587470000|2022-05-26 17:51:10|13264|13252|13262.2|13250.2|13264.1|13252.1|13262.2|13250.2|1
1653587480000|2022-05-26 17:51:20|13262.9|13250.9|13260.4|13248.4|13262.9|13250.9|13260.4|13248.4|2
1653587490000|2022-05-26 17:51:30|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|2
1653587510000|2022-05-26 17:51:50|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|0
1653587530000|2022-05-26 17:52:10|||||||||1
1653587540000|2022-05-26 17:52:20|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|2
1653587550000|2022-05-26 17:52:30|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|0
1653587560000|2022-05-26 17:52:40|13259.7|13247.7|13260.3|13248.3|13261|13249|13259.7|13247.7|0
1653587570000|2022-05-26 17:52:50|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|0
1653587590000|2022-05-26 17:53:10|13260.4|13248.4|13262.2|13250.2|13262.2|13250.2|13260.4|13248.4|1
1653587600000|2022-05-26 17:53:20|13262.9|13250.9|13262.9|13250.9|13262.9|13250.9|13262.2|13250.2|2
1653587610000|2022-05-26 17:53:30|13261.7|13249.7|13261.7|13249.7|13263|13251|13261.7|13249.7|5
1653587620000|2022-05-26 17:53:40|13262.3|13250.3|13263|13251|13264.2|13252.2|13262.3|13250.3|2
1653587630000|2022-05-26 17:53:50|13262.4|13250.4|13263|13251|13263|13251|13262.4|13250.4|0
1653587640000|2022-05-26 17:54:00|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|0
1653587650000|2022-05-26 17:54:10|13261.7|13249.7|13261.7|13249.7|13261.7|13249.7|13261.7|13249.7|2
1653587660000|2022-05-26 17:54:20|||||||||1
1653587680000|2022-05-26 17:54:40|||||||||1
1653587700000|2022-05-26 17:55:00|13262.4|13250.4|13263|13251|13263|13251|13262.4|13250.4|2
1653587710000|2022-05-26 17:55:10|13261.7|13249.7|13261.7|13249.7|13261.7|13249.7|13261.7|13249.7|2
1653587720000|2022-05-26 17:55:20|||||||||1
1653587730000|2022-05-26 17:55:30|13262.3|13250.3|13263|13251|13263.6|13251.6|13262.3|13250.3|2
1653587740000|2022-05-26 17:55:40|13261.7|13249.7|13263|13251|13263|13251|13261.7|13249.7|0
1653587750000|2022-05-26 17:55:50|13262.3|13250.3|13263|13251|13263|13251|13261.7|13249.7|0
1653587760000|2022-05-26 17:56:00|13262.3|13250.3|13263.1|13251.1|13263.1|13251.1|13262.3|13250.3|2
1653587770000|2022-05-26 17:56:10|13263.6|13251.6|13258.1|13246.1|13263.6|13251.6|13258.1|13246.1|8
1653587780000|2022-05-26 17:56:20|13259.3|13247.3|13258|13246|13259.3|13247.3|13257.4|13245.4|1
1653587790000|2022-05-26 17:56:30|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|13258|13246|0
1653587810000|2022-05-26 17:56:50|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|1
1653587820000|2022-05-26 17:57:00|13259.2|13247.2|13259.3|13247.3|13259.3|13247.3|13259.2|13247.2|2
1653587830000|2022-05-26 17:57:10|13258.6|13246.6|13258.1|13246.1|13258.6|13246.6|13258.1|13246.1|0
1653587840000|2022-05-26 17:57:20|13257.4|13245.4|13257.4|13245.4|13258.1|13246.1|13257.4|13245.4|1
1653587850000|2022-05-26 17:57:30|13258.1|13246.1|13257.4|13245.4|13258.1|13246.1|13257.4|13245.4|0
1653587860000|2022-05-26 17:57:40|13256.7|13244.7|13257.4|13245.4|13257.4|13245.4|13256.7|13244.7|0
1653587870000|2022-05-26 17:57:50|13259.2|13247.2|13259.2|13247.2|13259.2|13247.2|13258|13246|3
1653587900000|2022-05-26 17:58:20|||||||||1
1653587920000|2022-05-26 17:58:40|13260.4|13248.4|13261.7|13249.7|13261.7|13249.7|13260.4|13248.4|2
1653587930000|2022-05-26 17:58:50|13261.1|13249.1|13261.7|13249.7|13261.7|13249.7|13261.1|13249.1|2
1653587940000|2022-05-26 17:59:00|13262.9|13250.9|13264.2|13252.2|13264.2|13252.2|13262.2|13250.2|10
1653587950000|2022-05-26 17:59:10|13263.6|13251.6|13261.6|13249.6|13264.2|13252.2|13261.1|13249.1|11
1653587960000|2022-05-26 17:59:20|13261.1|13249.1|13262.4|13250.4|13263.1|13251.1|13261.1|13249.1|8
1653587970000|2022-05-26 17:59:30|13261.7|13249.7|13256.5|13244.5|13261.7|13249.7|13256.5|13244.5|93
1653587980000|2022-05-26 17:59:40|13258.5|13246.5|13260.4|13248.4|13261|13249|13256.5|13244.5|62
1653587990000|2022-05-26 17:59:50|13259.7|13247.7|13249|13237|13259.7|13247.7|13249|13237|164
1653588000000|2022-05-26 18:00:00|13247.1|13235.1|13249.7|13237.7|13249.7|13237.7|13246.1|13234.1|11
1653588010000|2022-05-26 18:00:10|13250.4|13238.4|13251.6|13239.6|13252.9|13240.9|13249.7|13237.7|32
1653588020000|2022-05-26 18:00:20|13251|13239|13251.5|13239.5|13252.2|13240.2|13250.4|13238.4|3
1653588030000|2022-05-26 18:00:30|13252.2|13240.2|13254.7|13242.7|13254.7|13242.7|13252.2|13240.2|2
1653588040000|2022-05-26 18:00:40|13255.9|13243.9|13256.5|13244.5|13257.2|13245.2|13255.9|13243.9|1
1653588050000|2022-05-26 18:00:50|13257.2|13245.2|13253.4|13241.4|13257.2|13245.2|13253.4|13241.4|3
1653588060000|2022-05-26 18:01:00|13254|13242|13253.4|13241.4|13254|13242|13253.4|13241.4|0
1653588090000|2022-05-26 18:01:30|13256.5|13244.5|13257.1|13245.1|13257.1|13245.1|13255.9|13243.9|1
1653588100000|2022-05-26 18:01:40|13256.5|13244.5|13261.5|13249.5|13262.1|13250.1|13256.5|13244.5|2
1653588110000|2022-05-26 18:01:50|13260.9|13248.9|13261.5|13249.5|13262.1|13250.1|13260.3|13248.3|0
1653588120000|2022-05-26 18:02:00|13263.4|13251.4|13264|13252|13265.2|13253.2|13262.7|13250.7|1
1653588130000|2022-05-26 18:02:10|13263.4|13251.4|13265.2|13253.2|13265.2|13253.2|13262.7|13250.7|3
1653588140000|2022-05-26 18:02:20|||||||||2
1653588150000|2022-05-26 18:02:30|13264.5|13252.5|13262.7|13250.7|13264.5|13252.5|13262.7|13250.7|21
1653588160000|2022-05-26 18:02:40|13263.4|13251.4|13264.5|13252.5|13264.5|13252.5|13262.7|13250.7|4
1653588180000|2022-05-26 18:03:00|13264|13252|13262.7|13250.7|13264|13252|13262.7|13250.7|3
1653588190000|2022-05-26 18:03:10|13264.5|13252.5|13265.2|13253.2|13265.2|13253.2|13264.5|13252.5|1
1653588200000|2022-05-26 18:03:20|13264.6|13252.6|13262.7|13250.7|13264.6|13252.6|13262.7|13250.7|3
1653588210000|2022-05-26 18:03:30|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|1
1653588220000|2022-05-26 18:03:40|13260.9|13248.9|13260.9|13248.9|13261.5|13249.5|13260.9|13248.9|4
1653588230000|2022-05-26 18:03:50|13260.3|13248.3|13260.3|13248.3|13260.3|13248.3|13260.3|13248.3|3
1653588240000|2022-05-26 18:04:00|13261|13249|13264.8|13252.8|13264.8|13252.8|13261|13249|22
1653588250000|2022-05-26 18:04:10|13262.9|13250.9|13261|13249|13266.3|13250.9|13261|13246.3|3
1653588260000|2022-05-26 18:04:20|13261.6|13249.6|13261|13249|13262.2|13250.2|13261|13249|0
1653588270000|2022-05-26 18:04:30|13267.6|13247.6|13264.8|13252.8|13267.6|13252.8|13264.2|13247.6|6
1653588280000|2022-05-26 18:04:40|||||||||1
1653588290000|2022-05-26 18:04:50|13267.2|13255.2|13269.7|13257.7|13269.7|13257.7|13267.2|13255.2|4
1653658200000|2022-05-27 13:30:00|13276.7|13264.7|13276|13264|13276.7|13264.7|13269.2|13257.2|31
1653658210000|2022-05-27 13:30:10|13276.7|13264.7|13275.5|13263.5|13276.7|13264.7|13275.4|13263.4|23
1653658220000|2022-05-27 13:30:20|13276.7|13264.7|13275.5|13263.5|13276.7|13264.7|13275.5|13263.5|46
1653658230000|2022-05-27 13:30:30|13274.9|13262.9|13271.9|13259.9|13274.9|13262.9|13270.6|13258.6|30
1653658240000|2022-05-27 13:30:40|13271.3|13259.3|13274.5|13262.5|13274.5|13262.5|13268.8|13256.8|7
1653658250000|2022-05-27 13:30:50|13275.8|13263.8|13277.7|13265.7|13278.3|13266.3|13275.8|13263.8|7
1653658260000|2022-05-27 13:31:00|13278.3|13266.3|13278.3|13266.3|13282.7|13270.7|13277.7|13265.7|44
1653658270000|2022-05-27 13:31:10|13277.6|13265.6|13278.3|13266.3|13280.2|13268.2|13275.8|13263.8|53
1653658280000|2022-05-27 13:31:20|13279|13267|13280.2|13268.2|13280.2|13268.2|13278.9|13266.9|6
1653658290000|2022-05-27 13:31:30|13279.5|13267.5|13280.8|13268.8|13280.8|13268.8|13278.3|13266.3|7
1653658300000|2022-05-27 13:31:40|13277.7|13265.7|13277|13265|13279.5|13267.5|13274.5|13262.5|41
1653658310000|2022-05-27 13:31:50|13276.4|13264.4|13275.8|13263.8|13277|13265|13275.8|13263.8|8
1653658320000|2022-05-27 13:32:00|13276.4|13264.4|13276.4|13264.4|13278.3|13266.3|13275.8|13263.8|8
1653658330000|2022-05-27 13:32:10|13277.7|13265.7|13278.3|13266.3|13278.9|13266.9|13275.8|13263.8|1
1653658340000|2022-05-27 13:32:20|13278.9|13266.9|13278.3|13266.3|13278.9|13266.9|13278.3|13266.3|0
1653658350000|2022-05-27 13:32:30|13278.9|13266.9|13278.9|13266.9|13279.5|13267.5|13277.7|13265.7|1
1653658360000|2022-05-27 13:32:40|13278.3|13266.3|13278.3|13266.3|13279.5|13267.5|13277|13265|21
1653658370000|2022-05-27 13:32:50|13277.6|13265.6|13278.3|13266.3|13278.3|13266.3|13277|13265|3
1653658380000|2022-05-27 13:33:00|13277.7|13265.7|13278.9|13266.9|13279.5|13267.5|13277|13265|10
1653658390000|2022-05-27 13:33:10|13278.3|13266.3|13274.5|13262.5|13278.9|13266.9|13274.5|13262.5|7
1653658400000|2022-05-27 13:33:20|13275.2|13263.2|13274.5|13262.5|13277|13265|13274.5|13262.5|11
1653658410000|2022-05-27 13:33:30|13275.8|13263.8|13275.2|13263.2|13275.8|13263.8|13275.2|13263.2|3
1653658420000|2022-05-27 13:33:40|13274.5|13262.5|13274.5|13262.5|13275.2|13263.2|13274.5|13262.5|3
1653658430000|2022-05-27 13:33:50|||||||||1
1653658440000|2022-05-27 13:34:00|13275.2|13263.2|13274.5|13262.5|13275.8|13263.8|13274.5|13262.5|21
1653658470000|2022-05-27 13:34:30|13277|13265|13277|13265|13277|13265|13277|13265|13
1653658480000|2022-05-27 13:34:40|13278.3|13266.3|13278.3|13266.3|13278.9|13266.9|13278.3|13266.3|2
1653658490000|2022-05-27 13:34:50|||||||||1
1653658500000|2022-05-27 13:35:00|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13277|13265|2
1653658520000|2022-05-27 13:35:20|||||||||1
1653658530000|2022-05-27 13:35:30|||||||||2
1653658540000|2022-05-27 13:35:40|13277|13265|13277|13265|13277|13265|13277|13265|11
1653658560000|2022-05-27 13:36:00|13275.2|13263.2|13267.7|13255.7|13275.8|13263.8|13265.8|13253.8|9
1653658570000|2022-05-27 13:36:10|13267|13255|13266.5|13254.5|13267.7|13255.7|13265.8|13253.8|2
1653658580000|2022-05-27 13:36:20|||||||||2
1653658590000|2022-05-27 13:36:30|13267.1|13255.1|13265.8|13253.8|13267.1|13255.1|13265.8|13253.8|0
1653658600000|2022-05-27 13:36:40|||||||||2
1653658610000|2022-05-27 13:36:50|13265.2|13253.2|13264|13252|13265.2|13253.2|13264|13252|1
1653658620000|2022-05-27 13:37:00|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|0
1653658630000|2022-05-27 13:37:10|||||||||1
1653658640000|2022-05-27 13:37:20|13267.7|13255.7|13267.7|13255.7|13268.4|13256.4|13266.5|13254.5|1
1653658650000|2022-05-27 13:37:30|13267.1|13255.1|13266.5|13254.5|13267.7|13255.7|13266.5|13254.5|1
1653658660000|2022-05-27 13:37:40|13267.1|13255.1|13266.5|13254.5|13267.1|13255.1|13266.5|13254.5|0
1653658670000|2022-05-27 13:37:50|13267.7|13255.7|13267.1|13255.1|13267.7|13255.7|13267.1|13255.1|4
1653658680000|2022-05-27 13:38:00|13268.3|13256.3|13270.8|13258.8|13272.1|13260.1|13268.3|13256.3|6
1653658690000|2022-05-27 13:38:10|13273.3|13261.3|13274.6|13262.6|13274.6|13262.6|13273.3|13261.3|11
1653658700000|2022-05-27 13:38:20|13273.3|13261.3|13275.8|13263.8|13275.8|13263.8|13273.3|13261.3|8
1653658710000|2022-05-27 13:38:30|13276.5|13264.5|13277.1|13265.1|13277.1|13265.1|13276.5|13264.5|13
1653658720000|2022-05-27 13:38:40|13276.4|13264.4|13275.8|13263.8|13276.4|13264.4|13275.8|13263.8|0
1653658730000|2022-05-27 13:38:50|13277.1|13265.1|13278.3|13266.3|13278.3|13266.3|13277.1|13265.1|18
1653658740000|2022-05-27 13:39:00|13279|13267|13275.8|13263.8|13279.6|13267.6|13275.2|13263.2|30
1653658750000|2022-05-27 13:39:10|13275.2|13263.2|13275.8|13263.8|13275.8|13263.8|13273.3|13261.3|2
1653658760000|2022-05-27 13:39:20|13274.6|13262.6|13273.3|13261.3|13274.6|13262.6|13272.1|13260.1|13
1653658770000|2022-05-27 13:39:30|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|4
1653658780000|2022-05-27 13:39:40|13271.5|13259.5|13272.1|13260.1|13272.1|13260.1|13270.8|13258.8|0
1653658790000|2022-05-27 13:39:50|13270.8|13258.8|13272.1|13260.1|13272.1|13260.1|13270.8|13258.8|1
1653658800000|2022-05-27 13:40:00|13272.7|13260.7|13273.3|13261.3|13273.3|13261.3|13272.7|13260.7|1
1653658820000|2022-05-27 13:40:20|||||||||1
1653658830000|2022-05-27 13:40:30|||||||||1
1653658840000|2022-05-27 13:40:40|13272.7|13260.7|13269.6|13257.6|13273.4|13261.4|13269.6|13257.6|23
1653658850000|2022-05-27 13:40:50|13270.3|13258.3|13269.6|13257.6|13270.3|13258.3|13269.6|13257.6|0
1653658860000|2022-05-27 13:41:00|13270.2|13258.2|13269.6|13257.6|13270.3|13258.3|13269.6|13257.6|4
1653658870000|2022-05-27 13:41:10|13270.3|13258.3|13268.3|13256.3|13270.3|13258.3|13268.3|13256.3|157
1653658880000|2022-05-27 13:41:20|||||||||4
1653658890000|2022-05-27 13:41:30|13269|13257|13266.5|13254.5|13269|13257|13263.4|13251.4|23
1653658900000|2022-05-27 13:41:40|13269.6|13257.6|13270.8|13258.8|13270.8|13258.8|13269.6|13257.6|4
1653658910000|2022-05-27 13:41:50|13268.3|13256.3|13270.2|13258.2|13270.2|13258.2|13267.7|13255.7|2
1653658920000|2022-05-27 13:42:00|13272|13260|13270.2|13258.2|13272|13260|13268.9|13256.9|3
1653658930000|2022-05-27 13:42:10|13269.5|13257.5|13270.2|13258.2|13270.2|13258.2|13269.5|13257.5|0
1653658940000|2022-05-27 13:42:20|13269.5|13257.5|13271.4|13259.4|13272|13260|13269.5|13257.5|4
1653658950000|2022-05-27 13:42:30|13272|13260|13272.6|13260.6|13272.6|13260.6|13272|13260|0
1653658960000|2022-05-27 13:42:40|13272|13260|13273.2|13261.2|13273.2|13261.2|13269.5|13257.5|14
1653659000000|2022-05-27 13:43:20|13278.9|13266.9|13279.5|13267.5|13279.5|13267.5|13277.6|13265.6|16
1653659010000|2022-05-27 13:43:30|13278.9|13266.9|13272.7|13260.7|13278.9|13266.9|13272.7|13260.7|1
1653659020000|2022-05-27 13:43:40|13271.4|13259.4|13272.1|13260.1|13273.3|13261.3|13271.4|13259.4|4
1653659030000|2022-05-27 13:43:50|13272.7|13260.7|13274|13262|13274|13262|13272.7|13260.7|0
1653659040000|2022-05-27 13:44:00|13275.9|13263.9|13271.5|13259.5|13275.9|13263.9|13271.5|13259.5|17
1653659050000|2022-05-27 13:44:10|13270.8|13258.8|13269.6|13257.6|13270.8|13258.8|13268.3|13256.3|11
1653659060000|2022-05-27 13:44:20|13268.3|13256.3|13268.3|13256.3|13269|13257|13268.3|13256.3|0
1653659080000|2022-05-27 13:44:40|13269|13257|13268.3|13256.3|13269|13257|13268.3|13256.3|0
1653659090000|2022-05-27 13:44:50|13269|13257|13269|13257|13269|13257|13269|13257|0
1653659100000|2022-05-27 13:45:00|13268.3|13256.3|13269|13257|13269|13257|13268.3|13256.3|44
1653659110000|2022-05-27 13:45:10|13268.3|13256.3|13268.3|13256.3|13268.3|13256.3|13268.3|13256.3|2
1653659120000|2022-05-27 13:45:20|13270.8|13258.8|13268.3|13256.3|13270.8|13258.8|13268.3|13256.3|3
1653659130000|2022-05-27 13:45:30|13269|13257|13268.3|13256.3|13269|13257|13268.3|13256.3|2
1653659140000|2022-05-27 13:45:40|13269|13257|13268.3|13256.3|13269|13257|13268.3|13256.3|0
1653659150000|2022-05-27 13:45:50|13269|13257|13269|13257|13269|13257|13269|13257|1
1653659160000|2022-05-27 13:46:00|13268.3|13256.3|13269.6|13257.6|13269.6|13257.6|13268.3|13256.3|1
1653659170000|2022-05-27 13:46:10|13270.2|13258.2|13270.8|13258.8|13270.8|13258.8|13269.6|13257.6|0
1653659180000|2022-05-27 13:46:20|13269|13257|13268.3|13256.3|13269|13257|13268.3|13256.3|2
1653659190000|2022-05-27 13:46:30|13269|13257|13269|13257|13269|13257|13269|13257|1
1653659200000|2022-05-27 13:46:40|13269.6|13257.6|13270.2|13258.2|13270.2|13258.2|13269.6|13257.6|2
1653659210000|2022-05-27 13:46:50|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|1
1653659220000|2022-05-27 13:47:00|13270.2|13258.2|13269.6|13257.6|13270.8|13258.8|13269|13257|0
1653659230000|2022-05-27 13:47:10|13270.8|13258.8|13278.3|13266.3|13278.3|13266.3|13270.8|13258.8|10
1653659240000|2022-05-27 13:47:20|13278.9|13266.9|13278.3|13266.3|13278.9|13266.9|13277.7|13265.7|1
1653659250000|2022-05-27 13:47:30|13275.8|13263.8|13276.4|13264.4|13276.4|13264.4|13275.8|13263.8|1
1653659260000|2022-05-27 13:47:40|13278.3|13266.3|13278.9|13266.9|13278.9|13266.9|13278.3|13266.3|8
1653659280000|2022-05-27 13:48:00|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|2
1653659290000|2022-05-27 13:48:10|13280.2|13268.2|13279.6|13267.6|13280.8|13268.8|13279.6|13267.6|21
1653659300000|2022-05-27 13:48:20|13280.8|13268.8|13279|13267|13280.8|13268.8|13277.1|13265.1|2
1653659310000|2022-05-27 13:48:30|13279.6|13267.6|13282.1|13270.1|13282.1|13270.1|13279.6|13267.6|13
1653659320000|2022-05-27 13:48:40|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|2
1653659330000|2022-05-27 13:48:50|13281.5|13269.5|13281.5|13269.5|13281.5|13269.5|13281.5|13269.5|1
1653659340000|2022-05-27 13:49:00|13282.1|13270.1|13282.1|13270.1|13282.1|13270.1|13281.5|13269.5|12
1653659350000|2022-05-27 13:49:10|13281.5|13269.5|13280.9|13268.9|13282.2|13270.2|13280.3|13268.3|3
1653659360000|2022-05-27 13:49:20|13281.5|13269.5|13282.8|13270.8|13282.8|13270.8|13280.9|13268.9|1
1653659370000|2022-05-27 13:49:30|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|7
1653659380000|2022-05-27 13:49:40|13282.3|13270.3|13283.4|13271.4|13283.4|13271.4|13282.3|13270.3|1
1653659390000|2022-05-27 13:49:50|13282.3|13270.3|13283.4|13271.4|13283.4|13271.4|13282.3|13270.3|2
1653659400000|2022-05-27 13:50:00|13290.9|13278.9|13289.6|13277.6|13292.1|13280.1|13289.6|13277.6|32
1653659410000|2022-05-27 13:50:10|13290.9|13278.9|13288.3|13276.3|13292.1|13280.1|13288.3|13276.3|19
1653659420000|2022-05-27 13:50:20|13287|13275|13287.7|13275.7|13287.7|13275.7|13287|13275|6
1653659430000|2022-05-27 13:50:30|13289.5|13277.5|13287|13275|13289.5|13277.5|13287|13275|0
1653659440000|2022-05-27 13:50:40|13287.7|13275.7|13287|13275|13288.3|13276.3|13287|13275|3
1653659450000|2022-05-27 13:50:50|13288.3|13276.3|13288.9|13276.9|13288.9|13276.9|13287|13275|13
1653659460000|2022-05-27 13:51:00|13287.7|13275.7|13286.4|13274.4|13287.7|13275.7|13286.4|13274.4|7
1653659470000|2022-05-27 13:51:10|13285.8|13273.8|13286.5|13274.5|13286.5|13274.5|13284.6|13272.6|5
1653659480000|2022-05-27 13:51:20|13285.9|13273.9|13285.2|13273.2|13285.9|13273.9|13285.2|13273.2|1
1653659490000|2022-05-27 13:51:30|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13284.6|13272.6|0
1653659510000|2022-05-27 13:51:50|13287.1|13275.1|13286.5|13274.5|13287.1|13275.1|13286.5|13274.5|9
1653659520000|2022-05-27 13:52:00|13288.3|13276.3|13285.3|13273.3|13288.3|13276.3|13285.3|13273.3|2
1653659530000|2022-05-27 13:52:10|13283.4|13271.4|13284.1|13272.1|13284.1|13272.1|13283.4|13271.4|2
1653659540000|2022-05-27 13:52:20|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|13283.4|13271.4|2
1653659550000|2022-05-27 13:52:30|13282.1|13270.1|13277.3|13265.3|13282.1|13270.1|13277.3|13265.3|7
1653659560000|2022-05-27 13:52:40|13276.6|13264.6|13274.1|13262.1|13276.6|13264.6|13274.1|13262.1|10
1653659570000|2022-05-27 13:52:50|13273.5|13261.5|13274.2|13262.2|13274.8|13262.8|13273.5|13261.5|47
1653659580000|2022-05-27 13:53:00|13274.8|13262.8|13268.7|13256.7|13274.8|13262.8|13268.7|13256.7|8
1653659590000|2022-05-27 13:53:10|13268|13256|13261.1|13249.1|13268|13256|13260.5|13248.5|15
1653659600000|2022-05-27 13:53:20|13260.5|13248.5|13262.4|13250.4|13262.4|13250.4|13259.9|13247.9|5
1653659610000|2022-05-27 13:53:30|13263|13251|13256.8|13244.8|13263|13251|13256.2|13244.2|3
1653659620000|2022-05-27 13:53:40|13256.2|13244.2|13259.3|13247.3|13259.3|13247.3|13256.2|13244.2|4
1653659630000|2022-05-27 13:53:50|13258.7|13246.7|13258.1|13246.1|13259.3|13247.3|13258.1|13246.1|0
1653659640000|2022-05-27 13:54:00|13256.1|13244.1|13253.7|13241.7|13257.4|13245.4|13253.7|13241.7|3
1653659650000|2022-05-27 13:54:10|13253.1|13241.1|13252.4|13240.4|13253.1|13241.1|13251.8|13239.8|8
1653659680000|2022-05-27 13:54:40|13253|13241|13250.5|13238.5|13253|13241|13249.9|13237.9|5
1653659690000|2022-05-27 13:54:50|13251.8|13239.8|13247.4|13235.4|13251.8|13239.8|13246.1|13234.1|8
1653659700000|2022-05-27 13:55:00|13248|13236|13261.7|13249.7|13264.2|13252.2|13248|13236|15
1653659710000|2022-05-27 13:55:10|13261.1|13249.1|13260.4|13248.4|13263|13251|13255.4|13243.4|7
1653659720000|2022-05-27 13:55:20|13259.8|13247.8|13262.9|13250.9|13262.9|13250.9|13259.2|13247.2|0
1653659730000|2022-05-27 13:55:30|13263.5|13251.5|13263.6|13251.6|13264.2|13252.2|13263.5|13251.5|0
1653659740000|2022-05-27 13:55:40|13264.8|13252.8|13264.1|13252.1|13264.8|13252.8|13264.1|13252.1|6
1653659750000|2022-05-27 13:55:50|13264.8|13252.8|13266.6|13254.6|13267.9|13255.9|13264.8|13252.8|1
1653659760000|2022-05-27 13:56:00|13264.8|13252.8|13262.3|13250.3|13264.8|13252.8|13262.3|13250.3|5
1653659770000|2022-05-27 13:56:10|13262.9|13250.9|13265.4|13253.4|13265.4|13253.4|13262.9|13250.9|3
1653659780000|2022-05-27 13:56:20|13264.8|13252.8|13264.8|13252.8|13264.8|13252.8|13264.8|13252.8|1
1653659790000|2022-05-27 13:56:30|13264.2|13252.2|13265.4|13253.4|13265.4|13253.4|13264.2|13252.2|3
1653659800000|2022-05-27 13:56:40|13266.1|13254.1|13268.6|13256.6|13269.2|13257.2|13266.1|13254.1|5
1653659820000|2022-05-27 13:57:00|13267.3|13255.3|13273.5|13261.5|13274.1|13262.1|13267.3|13255.3|5
1653659830000|2022-05-27 13:57:10|13274.1|13262.1|13274.1|13262.1|13274.1|13262.1|13274.1|13262.1|0
1653659840000|2022-05-27 13:57:20|13276.6|13264.6|13277.3|13265.3|13277.3|13265.3|13276.6|13264.6|5
1653659850000|2022-05-27 13:57:30|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|2
1653659860000|2022-05-27 13:57:40|13278.5|13266.5|13277.3|13265.3|13278.5|13266.5|13277.3|13265.3|2
1653659870000|2022-05-27 13:57:50|13276.6|13264.6|13277.9|13265.9|13277.9|13265.9|13276.6|13264.6|0
1653659880000|2022-05-27 13:58:00|13278.5|13266.5|13279.1|13267.1|13279.1|13267.1|13278.5|13266.5|1
1653659890000|2022-05-27 13:58:10|13279.8|13267.8|13279.1|13267.1|13279.8|13267.8|13279.1|13267.1|0
1653659900000|2022-05-27 13:58:20|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|0
1653659920000|2022-05-27 13:58:40|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|1
1653659930000|2022-05-27 13:58:50|||||||||1
1653659940000|2022-05-27 13:59:00|13280.9|13268.9|13279.1|13267.1|13280.9|13268.9|13279.1|13267.1|3
1653659950000|2022-05-27 13:59:10|13281.6|13269.6|13280.3|13268.3|13281.6|13269.6|13280.3|13268.3|8
1653659970000|2022-05-27 13:59:30|13277.8|13265.8|13277.8|13265.8|13280.3|13268.3|13277.8|13265.8|5
1653659980000|2022-05-27 13:59:40|13278.4|13266.4|13280.3|13268.3|13280.3|13268.3|13278.4|13266.4|1
1653659990000|2022-05-27 13:59:50|13281.5|13269.5|13280.9|13268.9|13282.1|13270.1|13280.9|13268.9|0
1653660000000|2022-05-27 14:00:00|13280.3|13268.3|13277.8|13265.8|13280.3|13268.3|13277.8|13265.8|2
1653660010000|2022-05-27 14:00:10|13279|13267|13278.4|13266.4|13280.3|13268.3|13278.4|13266.4|0
1653660020000|2022-05-27 14:00:20|13279|13267|13280.3|13268.3|13280.3|13268.3|13279|13267|0
1653660030000|2022-05-27 14:00:30|13279.6|13267.6|13272.2|13260.2|13280.3|13268.3|13272.2|13260.2|4
1653660040000|2022-05-27 14:00:40|13271.6|13259.6|13271.6|13259.6|13274.1|13262.1|13271|13259|0
1653660050000|2022-05-27 14:00:50|13273.5|13261.5|13274.1|13262.1|13274.1|13262.1|13273.5|13261.5|2
1653660060000|2022-05-27 14:01:00|13273.5|13261.5|13271.1|13259.1|13274.1|13262.1|13271.1|13259.1|2
1653660070000|2022-05-27 14:01:10|13267.9|13255.9|13265.4|13253.4|13267.9|13255.9|13265.4|13253.4|1
1653660080000|2022-05-27 14:01:20|13264.2|13252.2|13264.8|13252.8|13264.8|13252.8|13264.2|13252.2|1
1653660090000|2022-05-27 14:01:30|13265.4|13253.4|13266.1|13254.1|13267.9|13255.9|13265.4|13253.4|2
1653660100000|2022-05-27 14:01:40|13265.5|13253.5|13266.1|13254.1|13269.2|13257.2|13265.5|13253.5|23
1653660110000|2022-05-27 14:01:50|13266.8|13254.8|13269.2|13257.2|13269.2|13257.2|13266.8|13254.8|6
1653660120000|2022-05-27 14:02:00|13268.6|13256.6|13275.4|13263.4|13276.1|13264.1|13268.6|13256.6|4
1653660130000|2022-05-27 14:02:10|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|26
1653660140000|2022-05-27 14:02:20|||||||||14
1653660150000|2022-05-27 14:02:30|13276.1|13264.1|13276.1|13264.1|13277.9|13265.9|13275.4|13263.4|10
1653660160000|2022-05-27 14:02:40|13275.4|13263.4|13275.4|13263.4|13276.1|13264.1|13275.4|13263.4|0
1653660170000|2022-05-27 14:02:50|13276.1|13264.1|13278.6|13266.6|13278.6|13266.6|13276.1|13264.1|2
1653660180000|2022-05-27 14:03:00|13277.9|13265.9|13277.9|13265.9|13279.8|13267.8|13277.9|13265.9|13
1653660190000|2022-05-27 14:03:10|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|0
1653660200000|2022-05-27 14:03:20|13279.2|13267.2|13281.1|13269.1|13281.1|13269.1|13279.2|13267.2|3
1653660210000|2022-05-27 14:03:30|13280.4|13268.4|13279.2|13267.2|13280.4|13268.4|13279.2|13267.2|4
1653660220000|2022-05-27 14:03:40|13281.1|13269.1|13281.1|13269.1|13281.1|13269.1|13281.1|13269.1|0
1653660230000|2022-05-27 14:03:50|13280.4|13268.4|13279.2|13267.2|13280.4|13268.4|13279.2|13267.2|0
1653660240000|2022-05-27 14:04:00|13281.1|13269.1|13281.1|13269.1|13281.1|13269.1|13278.6|13266.6|2
1653660250000|2022-05-27 14:04:10|13280.4|13268.4|13280.4|13268.4|13280.4|13268.4|13280.4|13268.4|9
1653660260000|2022-05-27 14:04:20|13281.7|13269.7|13282.3|13270.3|13282.3|13270.3|13281.7|13269.7|0
1653660270000|2022-05-27 14:04:30|13281.6|13269.6|13281|13269|13281.6|13269.6|13279.2|13267.2|2
1653660280000|2022-05-27 14:04:40|13280.4|13268.4|13281.1|13269.1|13282.3|13270.3|13280.4|13268.4|4
1653660310000|2022-05-27 14:05:10|13281.7|13269.7|13279.2|13267.2|13281.7|13269.7|13279.2|13267.2|7
1653660320000|2022-05-27 14:05:20|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|0
1653660330000|2022-05-27 14:05:30|||||||||4
1653660340000|2022-05-27 14:05:40|13281.1|13269.1|13283.6|13271.6|13283.6|13271.6|13281.1|13269.1|0
1653660360000|2022-05-27 14:06:00|||||||||1
1653660380000|2022-05-27 14:06:20|13286.7|13274.7|13288|13276|13288.6|13276.6|13286.7|13274.7|26
1653660390000|2022-05-27 14:06:30|13288.6|13276.6|13288.6|13276.6|13288.6|13276.6|13286.7|13274.7|3
1653660400000|2022-05-27 14:06:40|13287.4|13275.4|13292.3|13280.3|13293.6|13281.6|13287.4|13275.4|3
1653660410000|2022-05-27 14:06:50|13292.4|13280.4|13293.6|13281.6|13293.6|13281.6|13291.7|13279.7|0
1653660430000|2022-05-27 14:07:10|13297.9|13285.9|13297.9|13285.9|13297.9|13285.9|13297.9|13285.9|7
1653660440000|2022-05-27 14:07:20|13297.3|13285.3|13297.9|13285.9|13298.6|13286.6|13296|13284|5
1653660450000|2022-05-27 14:07:30|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|13295.4|13283.4|0
1653660460000|2022-05-27 14:07:40|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|13296.1|13284.1|0
1653660470000|2022-05-27 14:07:50|13296|13284|13296|13284|13296.7|13284.7|13296|13284|6
1653660480000|2022-05-27 14:08:00|13295.4|13283.4|13297.9|13285.9|13297.9|13285.9|13295.4|13283.4|3
1653660490000|2022-05-27 14:08:10|13296.7|13284.7|13294.8|13282.8|13296.7|13284.7|13294.8|13282.8|13
1653660500000|2022-05-27 14:08:20|13293.6|13281.6|13293.6|13281.6|13293.6|13281.6|13292.4|13280.4|12
1653660510000|2022-05-27 14:08:30|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|13294.8|13282.8|19
1653660520000|2022-05-27 14:08:40|13291.6|13279.6|13292.2|13280.2|13292.2|13280.2|13291.6|13279.6|27
1653660530000|2022-05-27 14:08:50|13291.6|13279.6|13293.4|13281.4|13293.4|13281.4|13291.6|13279.6|0
1653660540000|2022-05-27 14:09:00|13292.1|13280.1|13290.9|13278.9|13292.1|13280.1|13290.9|13278.9|4
1653660550000|2022-05-27 14:09:10|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|0
1653660560000|2022-05-27 14:09:20|13289.1|13277.1|13287.2|13275.2|13289.1|13277.1|13287.2|13275.2|0
1653660570000|2022-05-27 14:09:30|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13288.4|13276.4|0
1653660590000|2022-05-27 14:09:50|13286.6|13274.6|13288.4|13276.4|13288.4|13276.4|13286.6|13274.6|1
1653660600000|2022-05-27 14:10:00|13289.1|13277.1|13289.1|13277.1|13289.8|13277.8|13289.1|13277.1|1
1653660610000|2022-05-27 14:10:10|13288.4|13276.4|13284.1|13272.1|13288.4|13276.4|13284.1|13272.1|3
1653660620000|2022-05-27 14:10:20|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|2
1653660630000|2022-05-27 14:10:30|13283.5|13271.5|13282.9|13270.9|13283.5|13271.5|13282.9|13270.9|1
1653660640000|2022-05-27 14:10:40|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|1
1653660650000|2022-05-27 14:10:50|13283.5|13271.5|13282.3|13270.3|13284.2|13272.2|13282.3|13270.3|2
1653660660000|2022-05-27 14:11:00|13283.6|13271.6|13284.8|13272.8|13284.8|13272.8|13283.6|13271.6|7
1653660670000|2022-05-27 14:11:10|13282.3|13270.3|13284.2|13272.2|13284.8|13272.8|13282.3|13270.3|3
1653660680000|2022-05-27 14:11:20|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|2
1653660700000|2022-05-27 14:11:40|13289.8|13277.8|13288.5|13276.5|13289.8|13277.8|13288.5|13276.5|9
1653660710000|2022-05-27 14:11:50|13289.1|13277.1|13289.8|13277.8|13289.8|13277.8|13289.1|13277.1|4
1653660720000|2022-05-27 14:12:00|13289.1|13277.1|13289.1|13277.1|13289.8|13277.8|13289.1|13277.1|2
1653660750000|2022-05-27 14:12:30|||||||||1
1653660760000|2022-05-27 14:12:40|13289.8|13277.8|13291.6|13279.6|13291.6|13279.6|13289.8|13277.8|0
1653660770000|2022-05-27 14:12:50|13290.9|13278.9|13290.4|13278.4|13290.9|13278.9|13289.8|13277.8|0
1653660780000|2022-05-27 14:13:00|13290.9|13278.9|13290.9|13278.9|13291.6|13279.6|13290.9|13278.9|5
1653660790000|2022-05-27 14:13:10|13289.1|13277.1|13290.9|13278.9|13290.9|13278.9|13289.1|13277.1|1
1653660810000|2022-05-27 14:13:30|13289.8|13277.8|13289.1|13277.1|13290.9|13278.9|13289.1|13277.1|0
1653660820000|2022-05-27 14:13:40|13289.7|13277.7|13287.3|13275.3|13289.7|13277.7|13287.3|13275.3|0
1653660830000|2022-05-27 14:13:50|13287.9|13275.9|13287.3|13275.3|13288.5|13276.5|13287.3|13275.3|1
1653660840000|2022-05-27 14:14:00|13284.8|13272.8|13283.5|13271.5|13284.8|13272.8|13281.6|13269.6|1
1653660850000|2022-05-27 14:14:10|13282.9|13270.9|13281.7|13269.7|13283.5|13271.5|13279.8|13267.8|1
1653660860000|2022-05-27 14:14:20|13282.3|13270.3|13284.8|13272.8|13284.8|13272.8|13282.3|13270.3|0
1653660870000|2022-05-27 14:14:30|13284.2|13272.2|13287.3|13275.3|13287.3|13275.3|13284.2|13272.2|1
1653660880000|2022-05-27 14:14:40|13286.6|13274.6|13289.8|13277.8|13289.8|13277.8|13286.6|13274.6|0
1653660890000|2022-05-27 14:14:50|13287.3|13275.3|13288.5|13276.5|13289.8|13277.8|13287.3|13275.3|0
1653660900000|2022-05-27 14:15:00|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|0
1653660910000|2022-05-27 14:15:10|13288.5|13276.5|13286.6|13274.6|13288.5|13276.5|13286.6|13274.6|1
1653660920000|2022-05-27 14:15:20|13287.3|13275.3|13284.8|13272.8|13287.3|13275.3|13284.8|13272.8|1
1653660930000|2022-05-27 14:15:30|13284.1|13272.1|13282.3|13270.3|13284.8|13272.8|13282.3|13270.3|0
1653660940000|2022-05-27 14:15:40|13283.5|13271.5|13279.8|13267.8|13283.5|13271.5|13279.8|13267.8|0
1653660950000|2022-05-27 14:15:50|||||||||1
1653660960000|2022-05-27 14:16:00|13281|13269|13282.3|13270.3|13282.3|13270.3|13279.8|13267.8|4
1653660970000|2022-05-27 14:16:10|||||||||8
1653660990000|2022-05-27 14:16:30|||||||||1
1653661000000|2022-05-27 14:16:40|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.1|13272.1|0
1653661010000|2022-05-27 14:16:50|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|2
1653661030000|2022-05-27 14:17:10|13281|13269|13279.8|13267.8|13281|13269|13279.8|13267.8|6
1653661040000|2022-05-27 14:17:20|13283.5|13271.5|13282.3|13270.3|13283.5|13271.5|13282.3|13270.3|1
1653661050000|2022-05-27 14:17:30|13277.3|13265.3|13279.8|13267.8|13279.8|13267.8|13277.3|13265.3|31
1653661060000|2022-05-27 14:17:40|13280.4|13268.4|13279.1|13267.1|13281.6|13269.6|13278.5|13266.5|1
1653661070000|2022-05-27 14:17:50|13279.8|13267.8|13277.3|13265.3|13279.8|13267.8|13277.3|13265.3|9
1653661090000|2022-05-27 14:18:10|13274.8|13262.8|13274.8|13262.8|13274.8|13262.8|13274.8|13262.8|9
1653661100000|2022-05-27 14:18:20|13278.3|13266.3|13286|13274|13286.7|13274.7|13278.3|13266.3|16
1653661110000|2022-05-27 14:18:30|13286.7|13274.7|13286|13274|13287.3|13275.3|13286|13274|3
1653661120000|2022-05-27 14:18:40|13286.6|13274.6|13282.3|13270.3|13286.6|13274.6|13281.6|13269.6|0
1653661140000|2022-05-27 14:19:00|||||||||1
1653661160000|2022-05-27 14:19:20|13281.1|13269.1|13279.8|13267.8|13281.1|13269.1|13279.8|13267.8|2
1653661170000|2022-05-27 14:19:30|13281|13269|13281.6|13269.6|13281.6|13269.6|13281|13269|0
1653661180000|2022-05-27 14:19:40|13282.2|13270.2|13282.9|13270.9|13282.9|13270.9|13281.6|13269.6|4
1653661200000|2022-05-27 14:20:00|13286.6|13274.6|13289.1|13277.1|13289.1|13277.1|13286.6|13274.6|5
1653661210000|2022-05-27 14:20:10|13291|13279|13291|13279|13291|13279|13291|13279|0
1653661220000|2022-05-27 14:20:20|||||||||7
1653661230000|2022-05-27 14:20:30|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|2
1653661250000|2022-05-27 14:20:50|13292.3|13280.3|13292.8|13280.8|13293.5|13281.5|13292.1|13280.1|5
1653661260000|2022-05-27 14:21:00|13297.7|13285.7|13300.2|13288.2|13301.5|13289.5|13297.7|13285.7|31
1653661270000|2022-05-27 14:21:10|13299.6|13287.6|13297.7|13285.7|13300.2|13288.2|13297.1|13285.1|7
1653661280000|2022-05-27 14:21:20|13297.1|13285.1|13295.3|13283.3|13297.1|13285.1|13294|13282|8
1653661290000|2022-05-27 14:21:30|13294|13282|13294.7|13282.7|13295.3|13283.3|13294|13282|2
1653661300000|2022-05-27 14:21:40|13295.3|13283.3|13294.6|13282.6|13295.3|13283.3|13294.6|13282.6|0
1653661310000|2022-05-27 14:21:50|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|0
1653661320000|2022-05-27 14:22:00|13292.8|13280.8|13289.1|13277.1|13292.8|13280.8|13289.1|13277.1|1
1653661340000|2022-05-27 14:22:20|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|5
1653661350000|2022-05-27 14:22:30|13286|13274|13284.8|13272.8|13286|13274|13284.8|13272.8|0
1653661370000|2022-05-27 14:22:50|13284.2|13272.2|13284.1|13272.1|13284.2|13272.2|13283.5|13271.5|2
1653661380000|2022-05-27 14:23:00|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.1|13272.1|1
1653661390000|2022-05-27 14:23:10|13286|13274|13289.8|13277.8|13289.8|13277.8|13286|13274|15
1653661400000|2022-05-27 14:23:20|13290.4|13278.4|13291|13279|13291.6|13279.6|13290.4|13278.4|0
1653661410000|2022-05-27 14:23:30|||||||||1
1653661420000|2022-05-27 14:23:40|13290.4|13278.4|13289.8|13277.8|13291|13279|13289.8|13277.8|1
1653661430000|2022-05-27 14:23:50|13284.1|13272.1|13284.1|13272.1|13284.8|13272.8|13284.1|13272.1|7
1653661460000|2022-05-27 14:24:20|||||||||1
1653661500000|2022-05-27 14:25:00|13284.8|13272.8|13284.1|13272.1|13284.8|13272.8|13283.5|13271.5|1
1653661530000|2022-05-27 14:25:30|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|2
1653661550000|2022-05-27 14:25:50|||||||||1
1653661560000|2022-05-27 14:26:00|13281|13269|13281.6|13269.6|13281.6|13269.6|13281|13269|9
1653661570000|2022-05-27 14:26:10|13281|13269|13279.1|13267.1|13281.6|13269.6|13279.1|13267.1|1
1653661580000|2022-05-27 14:26:20|13279.8|13267.8|13279.1|13267.1|13279.8|13267.8|13279.1|13267.1|1
1653661600000|2022-05-27 14:26:40|||||||||1
1653661610000|2022-05-27 14:26:50|13279.8|13267.8|13281|13269|13281|13269|13279.1|13267.1|1
1653661640000|2022-05-27 14:27:20|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|3
1653661650000|2022-05-27 14:27:30|||||||||1
1653661660000|2022-05-27 14:27:40|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|13282.3|13270.3|0
1653661670000|2022-05-27 14:27:50|13281.6|13269.6|13279.1|13267.1|13282.3|13270.3|13279.1|13267.1|0
1653661690000|2022-05-27 14:28:10|13279.8|13267.8|13281.6|13269.6|13281.6|13269.6|13279.1|13267.1|1
1653661720000|2022-05-27 14:28:40|||||||||1
1653661730000|2022-05-27 14:28:50|13281|13269|13281.6|13269.6|13281.6|13269.6|13281|13269|1
1653661740000|2022-05-27 14:29:00|13281|13269|13281.6|13269.6|13281.6|13269.6|13281|13269|0
1653661750000|2022-05-27 14:29:10|13281|13269|13281.6|13269.6|13281.6|13269.6|13281|13269|0
1653661760000|2022-05-27 14:29:20|13279.1|13267.1|13278.3|13266.3|13281|13269|13278.3|13266.3|7
1653661770000|2022-05-27 14:29:30|13277|13265|13277.1|13265.1|13277.1|13265.1|13275.8|13263.8|15
1653661780000|2022-05-27 14:29:40|13279|13267|13278.3|13266.3|13279|13267|13278.3|13266.3|5
1653661800000|2022-05-27 14:30:00|13279|13267|13279|13267|13279|13267|13279|13267|0
1653661810000|2022-05-27 14:30:10|13278.3|13266.3|13279|13267|13279|13267|13278.3|13266.3|1
1653661830000|2022-05-27 14:30:30|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|0
1653661840000|2022-05-27 14:30:40|||||||||1
1653661850000|2022-05-27 14:30:50|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|13278.3|13266.3|4
1653661860000|2022-05-27 14:31:00|13277.7|13265.7|13278.3|13266.3|13278.3|13266.3|13276.5|13264.5|17
1653661870000|2022-05-27 14:31:10|||||||||4
1653661890000|2022-05-27 14:31:30|13277.7|13265.7|13276.5|13264.5|13277.7|13265.7|13276.5|13264.5|1
1653661900000|2022-05-27 14:31:40|13277.7|13265.7|13278.3|13266.3|13278.3|13266.3|13277.7|13265.7|6
1653661910000|2022-05-27 14:31:50|||||||||2
1653661920000|2022-05-27 14:32:00|13277.1|13265.1|13276.5|13264.5|13277.1|13265.1|13276.5|13264.5|1
1653661930000|2022-05-27 14:32:10|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|13277.1|13265.1|1
1653661940000|2022-05-27 14:32:20|13278.3|13266.3|13281.5|13269.5|13281.5|13269.5|13278.3|13266.3|15
1653661950000|2022-05-27 14:32:30|13282.1|13270.1|13283.3|13271.3|13283.3|13271.3|13282.1|13270.1|0
1653661960000|2022-05-27 14:32:40|||||||||1
1653662000000|2022-05-27 14:33:20|||||||||5
1653662010000|2022-05-27 14:33:30|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|0
1653662020000|2022-05-27 14:33:40|13281.5|13269.5|13280.8|13268.8|13281.5|13269.5|13280.8|13268.8|1
1653662040000|2022-05-27 14:34:00|13284|13272|13284|13272|13284|13272|13284|13272|3
1653662080000|2022-05-27 14:34:40|||||||||1
1653662100000|2022-05-27 14:35:00|13285.8|13273.8|13286.5|13274.5|13286.5|13274.5|13285.8|13273.8|0
1653662120000|2022-05-27 14:35:20|13287.1|13275.1|13286.5|13274.5|13287.1|13275.1|13286.5|13274.5|1
1653662140000|2022-05-27 14:35:40|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|13285.8|13273.8|20
1653662150000|2022-05-27 14:35:50|13284.5|13272.5|13281.5|13269.5|13284.5|13272.5|13280.8|13268.8|4
1653662160000|2022-05-27 14:36:00|13282.1|13270.1|13282.1|13270.1|13282.1|13270.1|13282.1|13270.1|3
1653662170000|2022-05-27 14:36:10|13282.8|13270.8|13283.5|13271.5|13284.1|13272.1|13282.8|13270.8|39
1653662180000|2022-05-27 14:36:20|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|0
1653662200000|2022-05-27 14:36:40|13281|13269|13281.6|13269.6|13281.6|13269.6|13281|13269|8
1653662220000|2022-05-27 14:37:00|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|13284.1|13272.1|0
1653662240000|2022-05-27 14:37:20|||||||||1
1653662250000|2022-05-27 14:37:30|13283.5|13271.5|13284.1|13272.1|13284.1|13272.1|13283.5|13271.5|0
1653662260000|2022-05-27 14:37:40|13283.5|13271.5|13283.5|13271.5|13283.5|13271.5|13283.5|13271.5|0
1653662280000|2022-05-27 14:38:00|||||||||1
1653662290000|2022-05-27 14:38:10|13284.1|13272.1|13282.3|13270.3|13284.1|13272.1|13282.3|13270.3|4
1653662300000|2022-05-27 14:38:20|13282.9|13270.9|13282.9|13270.9|13282.9|13270.9|13282.9|13270.9|0
1653662310000|2022-05-27 14:38:30|13283.5|13271.5|13283.5|13271.5|13286|13274|13283.5|13271.5|4
1653662320000|2022-05-27 14:38:40|13284.8|13272.8|13277.1|13265.1|13284.8|13272.8|13277.1|13265.1|54
1653662330000|2022-05-27 14:38:50|13279.6|13267.6|13277.1|13265.1|13279.6|13267.6|13277.1|13265.1|5
1653662340000|2022-05-27 14:39:00|13278.4|13266.4|13275.3|13263.3|13278.4|13266.4|13274.6|13262.6|5
1653662350000|2022-05-27 14:39:10|13274.6|13262.6|13276|13264|13276|13264|13274.6|13262.6|5
1653662370000|2022-05-27 14:39:30|13272.8|13260.8|13262.3|13250.3|13272.8|13260.8|13260.4|13248.4|16
1653662380000|2022-05-27 14:39:40|13264.1|13252.1|13264.1|13252.1|13264.8|13252.8|13262.2|13250.2|2
1653662390000|2022-05-27 14:39:50|13259.8|13247.8|13256.6|13244.6|13259.8|13247.8|13251.6|13239.6|4
1653662400000|2022-05-27 14:40:00|13254.1|13242.1|13255.4|13243.4|13256.6|13244.6|13254.1|13242.1|2
1653662410000|2022-05-27 14:40:10|13254.7|13242.7|13256.6|13244.6|13256.6|13244.6|13254.7|13242.7|1
1653662420000|2022-05-27 14:40:20|13257.3|13245.3|13256.6|13244.6|13257.3|13245.3|13256.6|13244.6|0
1653662430000|2022-05-27 14:40:30|13256|13244|13254.1|13242.1|13256|13244|13254.1|13242.1|0
1653662440000|2022-05-27 14:40:40|13253.5|13241.5|13252.2|13240.2|13253.5|13241.5|13251.6|13239.6|0
1653662450000|2022-05-27 14:40:50|13252.9|13240.9|13251.6|13239.6|13252.9|13240.9|13251.6|13239.6|0
1653662460000|2022-05-27 14:41:00|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|0
1653662470000|2022-05-27 14:41:10|13253.5|13241.5|13252.3|13240.3|13256|13244|13252.3|13240.3|1
1653662480000|2022-05-27 14:41:20|13253.5|13241.5|13254.1|13242.1|13254.1|13242.1|13253.5|13241.5|0
1653662490000|2022-05-27 14:41:30|13254.8|13242.8|13254.8|13242.8|13254.8|13242.8|13254.8|13242.8|0
1653662500000|2022-05-27 14:41:40|13256.6|13244.6|13254.8|13242.8|13256.6|13244.6|13254.1|13242.1|1
1653662510000|2022-05-27 14:41:50|13255.4|13243.4|13256.6|13244.6|13256.6|13244.6|13255.4|13243.4|0
1653662520000|2022-05-27 14:42:00|13254.1|13242.1|13254.8|13242.8|13256|13244|13254.1|13242.1|0
1653662530000|2022-05-27 14:42:10|13257.3|13245.3|13256.6|13244.6|13257.3|13245.3|13256.6|13244.6|0
1653662540000|2022-05-27 14:42:20|13258.5|13246.5|13257.3|13245.3|13259.1|13247.1|13257.3|13245.3|0
1653662550000|2022-05-27 14:42:30|13256.6|13244.6|13249.6|13237.6|13256.6|13244.6|13249.6|13237.6|14
1653662560000|2022-05-27 14:42:40|13250.9|13238.9|13251.5|13239.5|13252.1|13240.1|13250.9|13238.9|2
1653662570000|2022-05-27 14:42:50|13249.6|13237.6|13249.6|13237.6|13250.9|13238.9|13248.3|13236.3|9
1653662580000|2022-05-27 14:43:00|13250.9|13238.9|13247.1|13235.1|13250.9|13238.9|13246.5|13234.5|4
1653662590000|2022-05-27 14:43:10|13246.4|13234.4|13248.3|13236.3|13249|13237|13246.4|13234.4|1
1653662600000|2022-05-27 14:43:20|13247|13235|13248.9|13236.9|13249.5|13237.5|13247|13235|18
1653662610000|2022-05-27 14:43:30|13248.3|13236.3|13248.3|13236.3|13249.5|13237.5|13247|13235|2
1653662620000|2022-05-27 14:43:40|13247.6|13235.6|13243.9|13231.9|13247.6|13235.6|13243.9|13231.9|6
1653662630000|2022-05-27 14:43:50|13243.3|13231.3|13236.4|13224.4|13243.3|13231.3|13236.4|13224.4|6
1653662640000|2022-05-27 14:44:00|13237|13225|13238.3|13226.3|13238.9|13226.9|13236.4|13224.4|11
1653662650000|2022-05-27 14:44:10|13236.4|13224.4|13237.6|13225.6|13238.8|13226.8|13236.4|13224.4|6
1653662660000|2022-05-27 14:44:20|13238.2|13226.2|13242.6|13230.6|13242.6|13230.6|13238.2|13226.2|2
1653662670000|2022-05-27 14:44:30|13244.4|13232.4|13242.6|13230.6|13244.4|13232.4|13242.6|13230.6|2
1653662700000|2022-05-27 14:45:00|13243.8|13231.8|13246.9|13234.9|13247.6|13235.6|13243.8|13231.8|1
1653662710000|2022-05-27 14:45:10|13245.7|13233.7|13245.1|13233.1|13245.7|13233.7|13241.9|13229.9|9
1653662720000|2022-05-27 14:45:20|13245.7|13233.7|13245.1|13233.1|13247.6|13235.6|13245.1|13233.1|3
1653662730000|2022-05-27 14:45:30|13244.5|13232.5|13241.9|13229.9|13245.7|13233.7|13241.9|13229.9|12
1653662740000|2022-05-27 14:45:40|||||||||1
1653662750000|2022-05-27 14:45:50|13243.2|13231.2|13242.5|13230.5|13243.2|13231.2|13241.9|13229.9|13
1653662760000|2022-05-27 14:46:00|13243.1|13231.1|13241.3|13229.3|13243.1|13231.1|13241.3|13229.3|7
1653662770000|2022-05-27 14:46:10|||||||||3
1653662780000|2022-05-27 14:46:20|13243.1|13231.1|13242.5|13230.5|13243.1|13231.1|13242.5|13230.5|70
1653662790000|2022-05-27 14:46:30|13243.1|13231.1|13244.3|13232.3|13244.3|13232.3|13241.9|13229.9|0
1653662810000|2022-05-27 14:46:50|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13242.5|13230.5|6
1653662820000|2022-05-27 14:47:00|13244.3|13232.3|13243.7|13231.7|13244.3|13232.3|13243.7|13231.7|3
1653662830000|2022-05-27 14:47:10|13247.5|13235.5|13248.8|13236.8|13248.8|13236.8|13247.5|13235.5|33
1653662840000|2022-05-27 14:47:20|13248.1|13236.1|13248.8|13236.8|13249.4|13237.4|13248.1|13236.1|7
1653662850000|2022-05-27 14:47:30|13249.4|13237.4|13248.8|13236.8|13250|13238|13248.1|13236.1|0
1653662860000|2022-05-27 14:47:40|13250|13238|13250.6|13238.6|13251.3|13239.3|13249.4|13237.4|2
1653662870000|2022-05-27 14:47:50|13251.3|13239.3|13251.9|13239.9|13251.9|13239.9|13251.3|13239.3|0
1653662880000|2022-05-27 14:48:00|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|0
1653662890000|2022-05-27 14:48:10|13255.6|13243.6|13255|13243|13256.3|13244.3|13255|13243|1
1653662910000|2022-05-27 14:48:30|13255.6|13243.6|13256.3|13244.3|13256.3|13244.3|13255.6|13243.6|1
1653662920000|2022-05-27 14:48:40|13256.9|13244.9|13257.5|13245.5|13257.5|13245.5|13256.9|13244.9|2
1653662930000|2022-05-27 14:48:50|13258.1|13246.1|13261.3|13249.3|13261.3|13249.3|13258.1|13246.1|0
1653662950000|2022-05-27 14:49:10|13261.9|13249.9|13261.3|13249.3|13261.9|13249.9|13261.3|13249.3|2
1653662960000|2022-05-27 14:49:20|13260.6|13248.6|13258.1|13246.1|13260.6|13248.6|13258.1|13246.1|2
1653662980000|2022-05-27 14:49:40|13257.5|13245.5|13256.3|13244.3|13258.8|13246.8|13255|13243|8
1653662990000|2022-05-27 14:49:50|13258.1|13246.1|13258.8|13246.8|13258.8|13246.8|13258.1|13246.1|0
1653663000000|2022-05-27 14:50:00|13256.3|13244.3|13256.3|13244.3|13256.3|13244.3|13255.6|13243.6|0
1653663010000|2022-05-27 14:50:10|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|3
1653663020000|2022-05-27 14:50:20|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|0
1653663030000|2022-05-27 14:50:30|13257.5|13245.5|13258.1|13246.1|13258.1|13246.1|13257.5|13245.5|1
1653663050000|2022-05-27 14:50:50|13260|13248|13260|13248|13260|13248|13260|13248|0
1653663060000|2022-05-27 14:51:00|||||||||1
1653663070000|2022-05-27 14:51:10|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260|13248|1
1653663080000|2022-05-27 14:51:20|13261.8|13249.8|13260.6|13248.6|13261.8|13249.8|13260.6|13248.6|0
1653663090000|2022-05-27 14:51:30|13261.2|13249.2|13262.5|13250.5|13262.5|13250.5|13261.2|13249.2|0
1653663110000|2022-05-27 14:51:50|||||||||1
1653663120000|2022-05-27 14:52:00|13264.9|13252.9|13263.7|13251.7|13266.2|13254.2|13263.7|13251.7|5
1653663130000|2022-05-27 14:52:10|13263.1|13251.1|13263.7|13251.7|13263.7|13251.7|13263.1|13251.1|0
1653663150000|2022-05-27 14:52:30|||||||||1
1653663160000|2022-05-27 14:52:40|13262.4|13250.4|13263.7|13251.7|13263.7|13251.7|13262.4|13250.4|0
1653663170000|2022-05-27 14:52:50|13264.9|13252.9|13266.2|13254.2|13266.2|13254.2|13264.9|13252.9|5
1653663180000|2022-05-27 14:53:00|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|0
1653663190000|2022-05-27 14:53:10|13267.5|13255.5|13266.8|13254.8|13267.5|13255.5|13266.8|13254.8|2
1653663220000|2022-05-27 14:53:40|13264.3|13252.3|13264.3|13252.3|13265|13253|13264.3|13252.3|1
1653663240000|2022-05-27 14:54:00|13265.5|13253.5|13266.2|13254.2|13266.2|13254.2|13264.9|13252.9|2
1653663260000|2022-05-27 14:54:20|13266.8|13254.8|13266.2|13254.2|13266.8|13254.8|13266.2|13254.2|2
1653663280000|2022-05-27 14:54:40|||||||||1
1653663300000|2022-05-27 14:55:00|13264.3|13252.3|13266.8|13254.8|13266.8|13254.8|13264.3|13252.3|3
1653663310000|2022-05-27 14:55:10|13264.3|13252.3|13264.3|13252.3|13265|13253|13264.3|13252.3|3
1653663320000|2022-05-27 14:55:20|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|0
1653663330000|2022-05-27 14:55:30|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|0
1653663340000|2022-05-27 14:55:40|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|6
1653663360000|2022-05-27 14:56:00|13265|13253|13261.8|13249.8|13265|13253|13261.8|13249.8|0
1653663370000|2022-05-27 14:56:10|13261.2|13249.2|13260.6|13248.6|13261.2|13249.2|13260.6|13248.6|0
1653663380000|2022-05-27 14:56:20|13260|13248|13260|13248|13260|13248|13260|13248|0
1653663390000|2022-05-27 14:56:30|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|4
1653663400000|2022-05-27 14:56:40|13261.8|13249.8|13260.6|13248.6|13261.8|13249.8|13260.6|13248.6|1
1653663410000|2022-05-27 14:56:50|13261.3|13249.3|13263.1|13251.1|13263.1|13251.1|13261.3|13249.3|2
1653663420000|2022-05-27 14:57:00|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|0
1653663430000|2022-05-27 14:57:10|13265|13253|13265|13253|13265|13253|13263.7|13251.7|0
1653663440000|2022-05-27 14:57:20|13264.3|13252.3|13259.3|13247.3|13264.3|13252.3|13258.7|13246.7|16
1653663450000|2022-05-27 14:57:30|||||||||3
1653663500000|2022-05-27 14:58:20|||||||||1
1653663510000|2022-05-27 14:58:30|13260|13248|13260|13248|13260|13248|13260|13248|0
1653663520000|2022-05-27 14:58:40|13261.9|13249.9|13261.9|13249.9|13262.5|13250.5|13261.2|13249.2|1
1653663530000|2022-05-27 14:58:50|13262.5|13250.5|13263.7|13251.7|13263.7|13251.7|13262.5|13250.5|0
1653663540000|2022-05-27 14:59:00|13264.4|13252.4|13264.3|13252.3|13265|13253|13264.3|13252.3|3
1653663550000|2022-05-27 14:59:10|13265|13253|13264.3|13252.3|13265.6|13253.6|13264.3|13252.3|5
1653663560000|2022-05-27 14:59:20|13265|13253|13264.3|13252.3|13265|13253|13264.3|13252.3|0
1653663570000|2022-05-27 14:59:30|13265|13253|13265|13253|13265|13253|13265|13253|0
1653663580000|2022-05-27 14:59:40|13264.3|13252.3|13265|13253|13265|13253|13264.3|13252.3|1
1653663590000|2022-05-27 14:59:50|13264.3|13252.3|13261.8|13249.8|13265|13253|13261.8|13249.8|0
1653663600000|2022-05-27 15:00:00|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|2
1653663620000|2022-05-27 15:00:20|13260|13248|13257.5|13245.5|13260|13248|13257.5|13245.5|1
1653663630000|2022-05-27 15:00:30|13260|13248|13260|13248|13260.6|13248.6|13260|13248|1
1653663660000|2022-05-27 15:01:00|13260.6|13248.6|13261.3|13249.3|13261.3|13249.3|13260.6|13248.6|27
1653663670000|2022-05-27 15:01:10|13260.6|13248.6|13261.3|13249.3|13261.3|13249.3|13260.6|13248.6|1
1653663690000|2022-05-27 15:01:30|13263.8|13251.8|13263.8|13251.8|13263.8|13251.8|13263.8|13251.8|5
1653663700000|2022-05-27 15:01:40|13261.3|13249.3|13261.3|13249.3|13261.3|13249.3|13261.3|13249.3|0
1653663710000|2022-05-27 15:01:50|13261.9|13249.9|13261.3|13249.3|13261.9|13249.9|13261.3|13249.3|1
1653663720000|2022-05-27 15:02:00|13258.8|13246.8|13258.8|13246.8|13258.8|13246.8|13258.8|13246.8|0
1653663750000|2022-05-27 15:02:30|||||||||1
1653663780000|2022-05-27 15:03:00|13259.4|13247.4|13258.8|13246.8|13259.4|13247.4|13258.8|13246.8|0
1653663790000|2022-05-27 15:03:10|||||||||1
1653663830000|2022-05-27 15:03:50|||||||||1
1653663870000|2022-05-27 15:04:30|13256.3|13244.3|13256.3|13244.3|13256.9|13244.9|13256.3|13244.3|1
1653663880000|2022-05-27 15:04:40|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|0
1653663900000|2022-05-27 15:05:00|13253.2|13241.2|13256.9|13244.9|13256.9|13244.9|13253.2|13241.2|4
1653663930000|2022-05-27 15:05:30|||||||||1
1653663940000|2022-05-27 15:05:40|||||||||3
1653663950000|2022-05-27 15:05:50|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|4
1653663960000|2022-05-27 15:06:00|13258.9|13246.9|13258.2|13246.2|13258.9|13246.9|13258.2|13246.2|6
1653663970000|2022-05-27 15:06:10|||||||||3
1653663980000|2022-05-27 15:06:20|||||||||1
1653663990000|2022-05-27 15:06:30|||||||||1
1653664000000|2022-05-27 15:06:40|||||||||1
1653664020000|2022-05-27 15:07:00|13257|13245|13259.5|13247.5|13259.5|13247.5|13257|13245|25
1653664060000|2022-05-27 15:07:40|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|33
1653664070000|2022-05-27 15:07:50|13267|13255|13270.2|13258.2|13270.8|13258.8|13267|13255|16
1653664080000|2022-05-27 15:08:00|13269.5|13257.5|13269.5|13257.5|13269.5|13257.5|13269.5|13257.5|2
1653664090000|2022-05-27 15:08:10|13268.2|13256.2|13268.9|13256.9|13268.9|13256.9|13267.6|13255.6|1
1653664100000|2022-05-27 15:08:20|13268.2|13256.2|13268.9|13256.9|13268.9|13256.9|13268.2|13256.2|0
1653664110000|2022-05-27 15:08:30|13268.2|13256.2|13267.6|13255.6|13268.2|13256.2|13267|13255|0
1653664120000|2022-05-27 15:08:40|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|0
1653664130000|2022-05-27 15:08:50|13265.7|13253.7|13266.4|13254.4|13266.4|13254.4|13265.7|13253.7|1
1653664140000|2022-05-27 15:09:00|13265.1|13253.1|13265.7|13253.7|13265.7|13253.7|13265.1|13253.1|0
1653664150000|2022-05-27 15:09:10|13263.9|13251.9|13263.2|13251.2|13263.9|13251.9|13263.2|13251.2|1
1653664160000|2022-05-27 15:09:20|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|7
1653664170000|2022-05-27 15:09:30|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|2
1653664180000|2022-05-27 15:09:40|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|13267.6|13255.6|0
1653664200000|2022-05-27 15:10:00|13267|13255|13265.7|13253.7|13267|13255|13265.7|13253.7|0
1653664210000|2022-05-27 15:10:10|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|1
1653664220000|2022-05-27 15:10:20|13265.7|13253.7|13263.9|13251.9|13265.7|13253.7|13263.9|13251.9|0
1653664230000|2022-05-27 15:10:30|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|0
1653664250000|2022-05-27 15:10:50|13263.9|13251.9|13262|13250|13263.9|13251.9|13262|13250|1
1653664260000|2022-05-27 15:11:00|13264.6|13252.6|13267.7|13255.7|13267.7|13255.7|13264.6|13252.6|39
1653664270000|2022-05-27 15:11:10|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|1
1653664280000|2022-05-27 15:11:20|13267.7|13255.7|13266.4|13254.4|13267.7|13255.7|13266.4|13254.4|7
1653664300000|2022-05-27 15:11:40|13267|13255|13267|13255|13267|13255|13266.4|13254.4|0
1653664310000|2022-05-27 15:11:50|13266.4|13254.4|13265.7|13253.7|13267|13255|13265.7|13253.7|0
1653664330000|2022-05-27 15:12:10|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|13266.4|13254.4|1
1653664340000|2022-05-27 15:12:20|13267|13255|13267.7|13255.7|13267.7|13255.7|13266.4|13254.4|1
1653664350000|2022-05-27 15:12:30|13267|13255|13267.7|13255.7|13267.7|13255.7|13267|13255|0
1653664360000|2022-05-27 15:12:40|13267|13255|13266.4|13254.4|13267|13255|13266.4|13254.4|0
1653664370000|2022-05-27 15:12:50|13267|13255|13268.9|13256.9|13268.9|13256.9|13266.4|13254.4|0
1653664380000|2022-05-27 15:13:00|13269.5|13257.5|13269.5|13257.5|13270.1|13258.1|13268.9|13256.9|1
1653664390000|2022-05-27 15:13:10|13267|13255|13267|13255|13267|13255|13267|13255|0
1653664420000|2022-05-27 15:13:40|||||||||3
1653664430000|2022-05-27 15:13:50|13268.2|13256.2|13275.8|13263.8|13275.8|13263.8|13268.2|13256.2|48
1653664440000|2022-05-27 15:14:00|13273.3|13261.3|13274.6|13262.6|13275.8|13263.8|13273.3|13261.3|3
1653664450000|2022-05-27 15:14:10|13274|13262|13272.7|13260.7|13274.6|13262.6|13272.7|13260.7|0
1653664480000|2022-05-27 15:14:40|13274|13262|13273.3|13261.3|13274|13262|13273.3|13261.3|0
1653664490000|2022-05-27 15:14:50|13272.7|13260.7|13272.7|13260.7|13272.7|13260.7|13272.7|13260.7|0
1653664500000|2022-05-27 15:15:00|13273.3|13261.3|13272.7|13260.7|13273.3|13261.3|13272.7|13260.7|1
1653664510000|2022-05-27 15:15:10|13270.8|13258.8|13272.7|13260.7|13273.3|13261.3|13270.2|13258.2|6
1653664530000|2022-05-27 15:15:30|13272|13260|13270.8|13258.8|13272.7|13260.7|13270.8|13258.8|0
1653664540000|2022-05-27 15:15:40|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|13270.2|13258.2|0
1653664550000|2022-05-27 15:15:50|||||||||1
1653664560000|2022-05-27 15:16:00|13270.8|13258.8|13270.2|13258.2|13271.5|13259.5|13270.2|13258.2|0
1653664570000|2022-05-27 15:16:10|13268.3|13256.3|13268.3|13256.3|13269|13257|13267.7|13255.7|1
1653664580000|2022-05-27 15:16:20|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|0
1653664590000|2022-05-27 15:16:30|13269|13257|13269|13257|13269|13257|13267.7|13255.7|6
1653664600000|2022-05-27 15:16:40|13268.3|13256.3|13267.7|13255.7|13269|13257|13267.7|13255.7|0
1653664610000|2022-05-27 15:16:50|13268.3|13256.3|13267.7|13255.7|13268.3|13256.3|13267.7|13255.7|0
1653664630000|2022-05-27 15:17:10|||||||||1
1653664640000|2022-05-27 15:17:20|13268.3|13256.3|13268.3|13256.3|13269|13257|13268.3|13256.3|0
1653664650000|2022-05-27 15:17:30|13269|13257|13267.7|13255.7|13269|13257|13267.7|13255.7|0
1653664670000|2022-05-27 15:17:50|||||||||1
1653664680000|2022-05-27 15:18:00|13268.3|13256.3|13266.5|13254.5|13268.3|13256.3|13264.6|13252.6|2
1653664690000|2022-05-27 15:18:10|13267.1|13255.1|13267.1|13255.1|13267.1|13255.1|13267.1|13255.1|0
1653664710000|2022-05-27 15:18:30|13266.5|13254.5|13267.1|13255.1|13267.1|13255.1|13266.5|13254.5|2
1653664730000|2022-05-27 15:18:50|13266.5|13254.5|13265.8|13253.8|13267.1|13255.1|13265.8|13253.8|0
1653664740000|2022-05-27 15:19:00|||||||||1
1653664760000|2022-05-27 15:19:20|||||||||2
1653664770000|2022-05-27 15:19:30|||||||||3
1653664780000|2022-05-27 15:19:40|13265.2|13253.2|13265.8|13253.8|13265.8|13253.8|13264.6|13252.6|7
1653664800000|2022-05-27 15:20:00|13267|13255|13268.3|13256.3|13268.3|13256.3|13267|13255|4
1653664810000|2022-05-27 15:20:10|13267.7|13255.7|13268.3|13256.3|13268.3|13256.3|13267.7|13255.7|0
1653664830000|2022-05-27 15:20:30|13267.7|13255.7|13265.8|13253.8|13267.7|13255.7|13265.8|13253.8|0
1653664840000|2022-05-27 15:20:40|||||||||1
1653664880000|2022-05-27 15:21:20|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|2
1653664890000|2022-05-27 15:21:30|13269.6|13257.6|13269|13257|13269.6|13257.6|13269|13257|19
1653664920000|2022-05-27 15:22:00|||||||||1
1653664950000|2022-05-27 15:22:30|13270.3|13258.3|13271.5|13259.5|13271.5|13259.5|13270.3|13258.3|4
1653664970000|2022-05-27 15:22:50|||||||||3
1653664990000|2022-05-27 15:23:10|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|0
1653665000000|2022-05-27 15:23:20|13270.2|13258.2|13270.2|13258.2|13270.8|13258.8|13270.2|13258.2|0
1653665010000|2022-05-27 15:23:30|||||||||1
1653665030000|2022-05-27 15:23:50|13268.3|13256.3|13269.6|13257.6|13269.6|13257.6|13268.3|13256.3|3
1653665040000|2022-05-27 15:24:00|13268.9|13256.9|13267.7|13255.7|13268.9|13256.9|13267.7|13255.7|0
1653665050000|2022-05-27 15:24:10|||||||||1
1653665060000|2022-05-27 15:24:20|||||||||1
1653665080000|2022-05-27 15:24:40|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|0
1653665090000|2022-05-27 15:24:50|13266.5|13254.5|13264.6|13252.6|13266.5|13254.5|13264.6|13252.6|3
1653665100000|2022-05-27 15:25:00|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|26
1653665110000|2022-05-27 15:25:10|||||||||1
1653665120000|2022-05-27 15:25:20|13262.3|13250.3|13263.5|13251.5|13263.5|13251.5|13262.3|13250.3|12
1653665130000|2022-05-27 15:25:30|13262.8|13250.8|13262.8|13250.8|13262.8|13250.8|13262.8|13250.8|0
1653665140000|2022-05-27 15:25:40|13262.1|13250.1|13262.8|13250.8|13262.8|13250.8|13262.1|13250.1|1
1653665180000|2022-05-27 15:26:20|13263.4|13251.4|13268.4|13256.4|13268.4|13256.4|13263.4|13251.4|2
1653665190000|2022-05-27 15:26:30|13267.1|13255.1|13267.1|13255.1|13267.1|13255.1|13267.1|13255.1|0
1653665200000|2022-05-27 15:26:40|13268.4|13256.4|13267.1|13255.1|13268.4|13256.4|13267.1|13255.1|0
1653665210000|2022-05-27 15:26:50|13267.7|13255.7|13267.1|13255.1|13268.4|13256.4|13267.1|13255.1|0
1653665220000|2022-05-27 15:27:00|13269.6|13257.6|13267.8|13255.8|13269.6|13257.6|13267.1|13255.1|7
1653665230000|2022-05-27 15:27:10|13268.4|13256.4|13268.4|13256.4|13268.4|13256.4|13268.4|13256.4|0
1653665240000|2022-05-27 15:27:20|13269|13257|13269|13257|13269|13257|13269|13257|0
1653665260000|2022-05-27 15:27:40|||||||||1
1653665280000|2022-05-27 15:28:00|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|0
1653665290000|2022-05-27 15:28:10|||||||||1
1653665300000|2022-05-27 15:28:20|||||||||1
1653665320000|2022-05-27 15:28:40|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|16
1653665330000|2022-05-27 15:28:50|13270.3|13258.3|13272.8|13260.8|13274.6|13262.6|13269.6|13257.6|9
1653665340000|2022-05-27 15:29:00|13273.5|13261.5|13275.3|13263.3|13275.3|13263.3|13272.8|13260.8|1
1653665370000|2022-05-27 15:29:30|13274.7|13262.7|13271.5|13259.5|13274.7|13262.7|13271.5|13259.5|12
1653665390000|2022-05-27 15:29:50|13272.1|13260.1|13272.1|13260.1|13272.1|13260.1|13271.5|13259.5|1
1653665400000|2022-05-27 15:30:00|13271.5|13259.5|13270.2|13258.2|13272.1|13260.1|13270.2|13258.2|1
1653665410000|2022-05-27 15:30:10|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|13270.8|13258.8|1
1653665430000|2022-05-27 15:30:30|13269.6|13257.6|13272.1|13260.1|13272.1|13260.1|13269.6|13257.6|8
1653665440000|2022-05-27 15:30:40|13271.5|13259.5|13271.6|13259.6|13271.6|13259.6|13269.6|13257.6|1
1653665450000|2022-05-27 15:30:50|13270.3|13258.3|13266.5|13254.5|13270.3|13258.3|13266.5|13254.5|0
1653665460000|2022-05-27 15:31:00|13265.8|13253.8|13263.5|13251.5|13265.8|13253.8|13263.5|13251.5|3
1653665470000|2022-05-27 15:31:10|13264.1|13252.1|13263.5|13251.5|13264.1|13252.1|13263.5|13251.5|2
1653665480000|2022-05-27 15:31:20|13264.6|13252.6|13264.7|13252.7|13265.3|13253.3|13264.6|13252.6|1
1653665490000|2022-05-27 15:31:30|13265.3|13253.3|13264.6|13252.6|13265.3|13253.3|13264.6|13252.6|0
1653665510000|2022-05-27 15:31:50|13265.3|13253.3|13265.3|13253.3|13265.3|13253.3|13265.3|13253.3|1
1653665530000|2022-05-27 15:32:10|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|13264.6|13252.6|0
1653665550000|2022-05-27 15:32:30|13264.1|13252.1|13267.1|13255.1|13267.8|13255.8|13264.1|13252.1|20
1653665560000|2022-05-27 15:32:40|||||||||3
1653665600000|2022-05-27 15:33:20|||||||||1
1653665610000|2022-05-27 15:33:30|13266.6|13254.6|13266|13254|13266.6|13254.6|13265.9|13253.9|4
1653665620000|2022-05-27 15:33:40|13265.9|13253.9|13265.3|13253.3|13265.9|13253.9|13265.3|13253.3|1
1653665640000|2022-05-27 15:34:00|13266|13254|13266|13254|13266|13254|13266|13254|0
1653665650000|2022-05-27 15:34:10|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|2
1653665660000|2022-05-27 15:34:20|13264.6|13252.6|13267.1|13255.1|13267.1|13255.1|13264.6|13252.6|12
1653665680000|2022-05-27 15:34:40|13266.6|13254.6|13267.1|13255.1|13267.1|13255.1|13264.6|13252.6|3
1653665710000|2022-05-27 15:35:10|13266.6|13254.6|13267.2|13255.2|13267.2|13255.2|13266.6|13254.6|2
1653665720000|2022-05-27 15:35:20|13266.6|13254.6|13266.6|13254.6|13266.6|13254.6|13266.6|13254.6|0
1653665740000|2022-05-27 15:35:40|13266.5|13254.5|13267.1|13255.1|13267.1|13255.1|13266.5|13254.5|0
1653665750000|2022-05-27 15:35:50|13266.6|13254.6|13265.3|13253.3|13267.2|13255.2|13265.3|13253.3|1
1653665760000|2022-05-27 15:36:00|13265.9|13253.9|13266.6|13254.6|13267.2|13255.2|13265.9|13253.9|1
1653665770000|2022-05-27 15:36:10|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|0
1653665780000|2022-05-27 15:36:20|13267.8|13255.8|13265.3|13253.3|13267.8|13255.8|13265.3|13253.3|0
1653665790000|2022-05-27 15:36:30|13264.6|13252.6|13264.6|13252.6|13265.3|13253.3|13264.6|13252.6|1
1653665820000|2022-05-27 15:37:00|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|0
1653665840000|2022-05-27 15:37:20|13262.8|13250.8|13262.1|13250.1|13262.8|13250.8|13262.1|13250.1|0
1653665850000|2022-05-27 15:37:30|13261|13249|13261|13249|13261|13249|13261|13249|1
1653665870000|2022-05-27 15:37:50|13260.3|13248.3|13260.3|13248.3|13260.3|13248.3|13260.3|13248.3|0
1653665880000|2022-05-27 15:38:00|13260.9|13248.9|13260.9|13248.9|13261.5|13249.5|13260.9|13248.9|1
1653665890000|2022-05-27 15:38:10|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|1
1653665900000|2022-05-27 15:38:20|13257.3|13245.3|13257.3|13245.3|13257.3|13245.3|13257.3|13245.3|3
1653665910000|2022-05-27 15:38:30|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|1
1653665920000|2022-05-27 15:38:40|13258.5|13246.5|13258.5|13246.5|13259.1|13247.1|13258.5|13246.5|3
1653665930000|2022-05-27 15:38:50|13259.1|13247.1|13258.5|13246.5|13259.1|13247.1|13257.9|13245.9|0
1653665940000|2022-05-27 15:39:00|13259.1|13247.1|13259.8|13247.8|13259.8|13247.8|13258.5|13246.5|3
1653665970000|2022-05-27 15:39:30|||||||||2
1653665980000|2022-05-27 15:39:40|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|19
1653666020000|2022-05-27 15:40:20|||||||||1
1653666060000|2022-05-27 15:41:00|||||||||1
1653666070000|2022-05-27 15:41:10|||||||||1
1653666080000|2022-05-27 15:41:20|13257.9|13245.9|13258.5|13246.5|13258.5|13246.5|13257.9|13245.9|4
1653666120000|2022-05-27 15:42:00|13257.9|13245.9|13258.5|13246.5|13258.5|13246.5|13257.9|13245.9|3
1653666140000|2022-05-27 15:42:20|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|0
1653666150000|2022-05-27 15:42:30|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|0
1653666180000|2022-05-27 15:43:00|13260.3|13248.3|13261|13249|13261|13249|13259.8|13247.8|2
1653666190000|2022-05-27 15:43:10|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|0
1653666200000|2022-05-27 15:43:20|||||||||1
1653666220000|2022-05-27 15:43:40|13261|13249|13261.6|13249.6|13261.6|13249.6|13261|13249|2
1653666230000|2022-05-27 15:43:50|13261|13249|13261|13249|13261|13249|13261|13249|0
1653666270000|2022-05-27 15:44:30|||||||||1
1653666280000|2022-05-27 15:44:40|13261.6|13249.6|13263.5|13251.5|13263.5|13251.5|13261.6|13249.6|0
1653666290000|2022-05-27 15:44:50|13264.6|13252.6|13263.5|13251.5|13264.6|13252.6|13263.5|13251.5|1
1653666300000|2022-05-27 15:45:00|13262.8|13250.8|13262.8|13250.8|13263.5|13251.5|13262.8|13250.8|3
1653666310000|2022-05-27 15:45:10|||||||||6
1653666330000|2022-05-27 15:45:30|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|0
1653666340000|2022-05-27 15:45:40|13261.5|13249.5|13259.7|13247.7|13261.5|13249.5|13259.7|13247.7|0
1653666350000|2022-05-27 15:45:50|13260.3|13248.3|13259.7|13247.7|13260.3|13248.3|13259.7|13247.7|1
1653666380000|2022-05-27 15:46:20|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|0
1653666390000|2022-05-27 15:46:30|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|3
1653666420000|2022-05-27 15:47:00|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|13258.5|13246.5|0
1653666440000|2022-05-27 15:47:20|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|13259.1|13247.1|1
1653666460000|2022-05-27 15:47:40|13258.5|13246.5|13262.3|13250.3|13262.3|13250.3|13258.5|13246.5|20
1653666480000|2022-05-27 15:48:00|13263.5|13251.5|13264.1|13252.1|13264.1|13252.1|13263.5|13251.5|4
1653666490000|2022-05-27 15:48:10|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|4
1653666520000|2022-05-27 15:48:40|||||||||1
1653666530000|2022-05-27 15:48:50|||||||||1
1653666560000|2022-05-27 15:49:20|||||||||1
1653666570000|2022-05-27 15:49:30|13262.3|13250.3|13262.3|13250.3|13262.3|13250.3|13262.3|13250.3|0
1653666590000|2022-05-27 15:49:50|||||||||1
1653666600000|2022-05-27 15:50:00|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|1
1653666630000|2022-05-27 15:50:30|13261|13249|13261|13249|13261|13249|13261|13249|0
1653666650000|2022-05-27 15:50:50|13261.6|13249.6|13261.6|13249.6|13261.6|13249.6|13260.3|13248.3|1
1653666660000|2022-05-27 15:51:00|13261|13249|13260.3|13248.3|13261|13249|13260.3|13248.3|0
1653666670000|2022-05-27 15:51:10|13261|13249|13263.5|13251.5|13263.5|13251.5|13260.3|13248.3|14
1653666680000|2022-05-27 15:51:20|13262.9|13250.9|13263.5|13251.5|13263.5|13251.5|13262.9|13250.9|0
1653666690000|2022-05-27 15:51:30|13262.9|13250.9|13262.3|13250.3|13262.9|13250.9|13262.3|13250.3|0
1653666720000|2022-05-27 15:52:00|13263.5|13251.5|13251.6|13239.6|13264.8|13252.8|13251.6|13239.6|17
1653666730000|2022-05-27 15:52:10|13250.3|13238.3|13249.1|13237.1|13251|13239|13249.1|13237.1|1
1653666740000|2022-05-27 15:52:20|13248.5|13236.5|13247.3|13235.3|13249.1|13237.1|13247.3|13235.3|4
1653666750000|2022-05-27 15:52:30|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|13242.7|13230.7|59
1653666760000|2022-05-27 15:52:40|13246.5|13234.5|13246.5|13234.5|13246.5|13234.5|13246.5|13234.5|19
1653666770000|2022-05-27 15:52:50|13245.9|13233.9|13246.5|13234.5|13246.5|13234.5|13245.9|13233.9|0
1653666780000|2022-05-27 15:53:00|13245.3|13233.3|13244.7|13232.7|13245.3|13233.3|13244.7|13232.7|0
1653666810000|2022-05-27 15:53:30|||||||||4
1653666820000|2022-05-27 15:53:40|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|3
1653666830000|2022-05-27 15:53:50|13246|13234|13245.9|13233.9|13246.5|13234.5|13245.9|13233.9|0
1653666840000|2022-05-27 15:54:00|13246.5|13234.5|13247.2|13235.2|13247.2|13235.2|13245.9|13233.9|0
1653666850000|2022-05-27 15:54:10|13246.5|13234.5|13244.7|13232.7|13246.5|13234.5|13244.7|13232.7|0
1653666860000|2022-05-27 15:54:20|||||||||1
1653666870000|2022-05-27 15:54:30|13247.2|13235.2|13244.7|13232.7|13247.2|13235.2|13244.7|13232.7|7
1653666880000|2022-05-27 15:54:40|13245.3|13233.3|13245.9|13233.9|13247.2|13235.2|13245.3|13233.3|6
1653666890000|2022-05-27 15:54:50|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|1
1653666900000|2022-05-27 15:55:00|13244.1|13232.1|13243.5|13231.5|13244.1|13232.1|13243.5|13231.5|5
1653666910000|2022-05-27 15:55:10|||||||||3
1653666920000|2022-05-27 15:55:20|13242.8|13230.8|13242.8|13230.8|13242.8|13230.8|13242.8|13230.8|2
1653666930000|2022-05-27 15:55:30|13242.2|13230.2|13241|13229|13242.2|13230.2|13241|13229|0
1653666950000|2022-05-27 15:55:50|||||||||1
1653666960000|2022-05-27 15:56:00|13240.4|13228.4|13237.2|13225.2|13240.4|13228.4|13237.2|13225.2|4
1653666970000|2022-05-27 15:56:10|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|0
1653667000000|2022-05-27 15:56:40|13234.7|13222.7|13231|13219|13234.7|13222.7|13231|13219|4
1653667010000|2022-05-27 15:56:50|13229.7|13217.7|13229.1|13217.1|13231|13219|13229.1|13217.1|3
1653667020000|2022-05-27 15:57:00|13231|13219|13231.6|13219.6|13231.6|13219.6|13231|13219|0
1653667040000|2022-05-27 15:57:20|13230.4|13218.4|13231.6|13219.6|13231.6|13219.6|13230.4|13218.4|1
1653667050000|2022-05-27 15:57:30|13231|13219|13231|13219|13231|13219|13231|13219|0
1653667060000|2022-05-27 15:57:40|13232.8|13220.8|13233.5|13221.5|13233.5|13221.5|13232.8|13220.8|1
1653667070000|2022-05-27 15:57:50|13237.2|13225.2|13233.5|13221.5|13237.2|13225.2|13232.8|13220.8|4
1653667080000|2022-05-27 15:58:00|13232.8|13220.8|13234.7|13222.7|13234.7|13222.7|13232.8|13220.8|0
1653667090000|2022-05-27 15:58:10|13235.3|13223.3|13233.5|13221.5|13235.3|13223.3|13232.8|13220.8|0
1653667110000|2022-05-27 15:58:30|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|1
1653667120000|2022-05-27 15:58:40|13234.7|13222.7|13236|13224|13236|13224|13234.7|13222.7|1
1653667130000|2022-05-27 15:58:50|13235.4|13223.4|13236.6|13224.6|13236.6|13224.6|13235.4|13223.4|1
1653667140000|2022-05-27 15:59:00|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|0
1653667160000|2022-05-27 15:59:20|13240.3|13228.3|13243.5|13231.5|13243.5|13231.5|13240.3|13228.3|2
1653667180000|2022-05-27 15:59:40|13244.7|13232.7|13244.1|13232.1|13244.7|13232.7|13243.5|13231.5|2
1653667200000|2022-05-27 16:00:00|13242.9|13230.9|13241|13229|13242.9|13230.9|13241|13229|1
1653667220000|2022-05-27 16:00:20|13244.1|13232.1|13244.1|13232.1|13244.1|13232.1|13242.2|13230.2|1
1653667230000|2022-05-27 16:00:30|13242.9|13230.9|13243.5|13231.5|13243.5|13231.5|13242.9|13230.9|0
1653667250000|2022-05-27 16:00:50|13242.3|13230.3|13241.6|13229.6|13242.3|13230.3|13241.6|13229.6|0
1653667260000|2022-05-27 16:01:00|13242.3|13230.3|13239.8|13227.8|13242.3|13230.3|13239.8|13227.8|0
1653667280000|2022-05-27 16:01:20|||||||||2
1653667290000|2022-05-27 16:01:30|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|1
1653667300000|2022-05-27 16:01:40|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|0
1653667310000|2022-05-27 16:01:50|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|2
1653667320000|2022-05-27 16:02:00|13235.4|13223.4|13236|13224|13236.6|13224.6|13235.4|13223.4|1
1653667330000|2022-05-27 16:02:10|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236|13224|0
1653667350000|2022-05-27 16:02:30|13236|13224|13236.6|13224.6|13236.6|13224.6|13235.4|13223.4|0
1653667360000|2022-05-27 16:02:40|13236|13224|13236.6|13224.6|13236.6|13224.6|13236|13224|0
1653667390000|2022-05-27 16:03:10|13231.6|13219.6|13231.6|13219.6|13232.3|13220.3|13231.6|13219.6|5
1653667400000|2022-05-27 16:03:20|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|1
1653667410000|2022-05-27 16:03:30|13230.4|13218.4|13230.4|13218.4|13230.4|13218.4|13230.4|13218.4|7
1653667420000|2022-05-27 16:03:40|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|0
1653667430000|2022-05-27 16:03:50|13232.3|13220.3|13231|13219|13232.3|13220.3|13231|13219|14
1653667450000|2022-05-27 16:04:10|13232.3|13220.3|13229.8|13217.8|13232.3|13220.3|13229.8|13217.8|4
1653667460000|2022-05-27 16:04:20|13230.4|13218.4|13232.3|13220.3|13232.3|13220.3|13230.4|13218.4|10
1653667470000|2022-05-27 16:04:30|13233.5|13221.5|13234.1|13222.1|13234.1|13222.1|13233.5|13221.5|1
1653667480000|2022-05-27 16:04:40|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|0
1653667490000|2022-05-27 16:04:50|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|7
1653667500000|2022-05-27 16:05:00|||||||||1
1653667510000|2022-05-27 16:05:10|13235.4|13223.4|13236.6|13224.6|13236.6|13224.6|13235.4|13223.4|0
1653667520000|2022-05-27 16:05:20|13234.8|13222.8|13236.6|13224.6|13236.6|13224.6|13234.8|13222.8|0
1653667530000|2022-05-27 16:05:30|13237.3|13225.3|13235.3|13223.3|13237.3|13225.3|13235.3|13223.3|3
1653667540000|2022-05-27 16:05:40|13236|13224|13235.3|13223.3|13236|13224|13235.3|13223.3|0
1653667550000|2022-05-27 16:05:50|13236|13224|13238.5|13226.5|13239.7|13227.7|13236|13224|10
1653667560000|2022-05-27 16:06:00|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|0
1653667570000|2022-05-27 16:06:10|13238.5|13226.5|13239.1|13227.1|13239.1|13227.1|13238.5|13226.5|0
1653667580000|2022-05-27 16:06:20|13237.8|13225.8|13235.3|13223.3|13237.8|13225.8|13235.3|13223.3|1
1653667590000|2022-05-27 16:06:30|13234.1|13222.1|13234.7|13222.7|13235.3|13223.3|13234.1|13222.1|0
1653667620000|2022-05-27 16:07:00|13234.1|13222.1|13229.8|13217.8|13234.1|13222.1|13229.8|13217.8|5
1653667640000|2022-05-27 16:07:20|13231|13219|13229.8|13217.8|13231|13219|13229.8|13217.8|3
1653667670000|2022-05-27 16:07:50|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|4
1653667690000|2022-05-27 16:08:10|13229.8|13217.8|13231.6|13219.6|13231.6|13219.6|13229.8|13217.8|4
1653667700000|2022-05-27 16:08:20|13232.3|13220.3|13233.5|13221.5|13234.1|13222.1|13232.3|13220.3|0
1653667710000|2022-05-27 16:08:30|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|0
1653667740000|2022-05-27 16:09:00|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|0
1653667760000|2022-05-27 16:09:20|13231|13219|13231|13219|13231|13219|13231|13219|0
1653667790000|2022-05-27 16:09:50|13229.8|13217.8|13229.1|13217.1|13229.8|13217.8|13229.1|13217.1|0
1653667800000|2022-05-27 16:10:00|13229.8|13217.8|13232.3|13220.3|13232.3|13220.3|13229.8|13217.8|0
1653667810000|2022-05-27 16:10:10|13231.6|13219.6|13231.6|13219.6|13232.3|13220.3|13231.6|13219.6|0
1653667820000|2022-05-27 16:10:20|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|0
1653667840000|2022-05-27 16:10:40|13231.6|13219.6|13229.1|13217.1|13231.6|13219.6|13227.3|13215.3|2
1653667850000|2022-05-27 16:10:50|13228.5|13216.5|13229.8|13217.8|13229.8|13217.8|13227.9|13215.9|0
1653667860000|2022-05-27 16:11:00|13231.6|13219.6|13231|13219|13231.6|13219.6|13231|13219|0
1653667880000|2022-05-27 16:11:20|13239.1|13227.1|13237.3|13225.3|13239.1|13227.1|13236.6|13224.6|6
1653667890000|2022-05-27 16:11:30|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|0
1653667980000|2022-05-27 16:13:00|13237.9|13225.9|13236.6|13224.6|13237.9|13225.9|13236.6|13224.6|4
1653668000000|2022-05-27 16:13:20|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|0
1653668010000|2022-05-27 16:13:30|13239.1|13227.1|13238.5|13226.5|13239.1|13227.1|13238.5|13226.5|0
1653668020000|2022-05-27 16:13:40|13239.1|13227.1|13238.5|13226.5|13239.1|13227.1|13238.5|13226.5|0
1653668030000|2022-05-27 16:13:50|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|13239.1|13227.1|0
1653668040000|2022-05-27 16:14:00|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|0
1653668050000|2022-05-27 16:14:10|13236.6|13224.6|13237.3|13225.3|13237.3|13225.3|13236.6|13224.6|0
1653668060000|2022-05-27 16:14:20|13239.1|13227.1|13239.1|13227.1|13239.8|13227.8|13238.5|13226.5|2
1653668090000|2022-05-27 16:14:50|13239.8|13227.8|13239.1|13227.1|13239.8|13227.8|13239.1|13227.1|0
1653668110000|2022-05-27 16:15:10|13237.3|13225.3|13236.6|13224.6|13237.3|13225.3|13236|13224|1
1653668120000|2022-05-27 16:15:20|13237.3|13225.3|13236.6|13224.6|13237.3|13225.3|13236.6|13224.6|0
1653668130000|2022-05-27 16:15:30|13232.8|13220.8|13232.3|13220.3|13232.8|13220.8|13229.8|13217.8|2
1653668140000|2022-05-27 16:15:40|13231.6|13219.6|13232.3|13220.3|13232.3|13220.3|13231.6|13219.6|0
1653668150000|2022-05-27 16:15:50|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|0
1653668160000|2022-05-27 16:16:00|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|0
1653668170000|2022-05-27 16:16:10|13231.6|13219.6|13232.3|13220.3|13232.3|13220.3|13231.6|13219.6|0
1653668180000|2022-05-27 16:16:20|13231.6|13219.6|13232.3|13220.3|13232.3|13220.3|13231.6|13219.6|0
1653668200000|2022-05-27 16:16:40|13231.6|13219.6|13232.3|13220.3|13232.3|13220.3|13231.6|13219.6|0
1653668220000|2022-05-27 16:17:00|13229.8|13217.8|13229.8|13217.8|13229.8|13217.8|13227.9|13215.9|35
1653668230000|2022-05-27 16:17:10|13230.4|13218.4|13231|13219|13231|13219|13230.4|13218.4|0
1653668240000|2022-05-27 16:17:20|13230.4|13218.4|13229.8|13217.8|13230.4|13218.4|13229.1|13217.1|0
1653668250000|2022-05-27 16:17:30|13229.1|13217.1|13229.1|13217.1|13229.8|13217.8|13229.1|13217.1|0
1653668260000|2022-05-27 16:17:40|13229.8|13217.8|13229.1|13217.1|13229.8|13217.8|13229.1|13217.1|0
1653668270000|2022-05-27 16:17:50|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|0
1653668280000|2022-05-27 16:18:00|13222.3|13210.3|13222.3|13210.3|13222.3|13210.3|13222.3|13210.3|20
1653668290000|2022-05-27 16:18:10|13222.9|13210.9|13224.8|13212.8|13224.8|13212.8|13222.9|13210.9|0
1653668300000|2022-05-27 16:18:20|13226.6|13214.6|13227.3|13215.3|13227.3|13215.3|13226.6|13214.6|2
1653668320000|2022-05-27 16:18:40|13226.6|13214.6|13226.6|13214.6|13227.3|13215.3|13226|13214|0
1653668330000|2022-05-27 16:18:50|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|13226.6|13214.6|0
1653668340000|2022-05-27 16:19:00|13226.6|13214.6|13227.3|13215.3|13227.3|13215.3|13226.6|13214.6|0
1653668360000|2022-05-27 16:19:20|13227.9|13215.9|13231|13219|13231|13219|13227.9|13215.9|0
1653668380000|2022-05-27 16:19:40|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|13231.6|13219.6|1
1653668390000|2022-05-27 16:19:50|||||||||1
1653668400000|2022-05-27 16:20:00|13229.8|13217.8|13224.8|13212.8|13229.8|13217.8|13224.8|13212.8|6
1653668410000|2022-05-27 16:20:10|||||||||1
1653668420000|2022-05-27 16:20:20|||||||||1
1653668430000|2022-05-27 16:20:30|13225.4|13213.4|13227.3|13215.3|13227.3|13215.3|13225.4|13213.4|0
1653668440000|2022-05-27 16:20:40|13226.6|13214.6|13226.6|13214.6|13226.6|13214.6|13226.6|13214.6|0
1653668450000|2022-05-27 16:20:50|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|13226.6|13214.6|0
1653668460000|2022-05-27 16:21:00|13228.6|13216.6|13227.9|13215.9|13228.6|13216.6|13227.9|13215.9|47
1653668480000|2022-05-27 16:21:20|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|0
1653668490000|2022-05-27 16:21:30|13226.7|13214.7|13229.2|13217.2|13229.2|13217.2|13226.7|13214.7|13
1653668520000|2022-05-27 16:22:00|13228|13216|13229.2|13217.2|13229.2|13217.2|13228|13216|2
1653668530000|2022-05-27 16:22:10|13228|13216|13229.2|13217.2|13229.2|13217.2|13228|13216|0
1653668540000|2022-05-27 16:22:20|13228.6|13216.6|13225.5|13213.5|13228.6|13216.6|13224.9|13212.9|19
1653668600000|2022-05-27 16:23:20|13227.4|13215.4|13228.6|13216.6|13228.6|13216.6|13227.4|13215.4|12
1653668610000|2022-05-27 16:23:30|13227.9|13215.9|13227.9|13215.9|13228.6|13216.6|13227.9|13215.9|0
1653668620000|2022-05-27 16:23:40|13228.6|13216.6|13227.9|13215.9|13228.6|13216.6|13227.9|13215.9|0
1653668630000|2022-05-27 16:23:50|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|13227.9|13215.9|4
1653668700000|2022-05-27 16:25:00|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|30
1653668710000|2022-05-27 16:25:10|13228.6|13216.6|13228.6|13216.6|13229.2|13217.2|13228.6|13216.6|5
1653668740000|2022-05-27 16:25:40|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|4
1653668760000|2022-05-27 16:26:00|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|0
1653668780000|2022-05-27 16:26:20|13226.7|13214.7|13226.7|13214.7|13227.4|13215.4|13226.7|13214.7|0
1653668790000|2022-05-27 16:26:30|13227.4|13215.4|13226.7|13214.7|13227.4|13215.4|13226.7|13214.7|0
1653668820000|2022-05-27 16:27:00|13225.5|13213.5|13227.4|13215.4|13227.4|13215.4|13224.9|13212.9|3
1653668840000|2022-05-27 16:27:20|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|1
1653668850000|2022-05-27 16:27:30|13230.4|13218.4|13232.3|13220.3|13232.3|13220.3|13230.4|13218.4|0
1653668860000|2022-05-27 16:27:40|13234.8|13222.8|13232.9|13220.9|13234.8|13222.8|13232.9|13220.9|4
1653668870000|2022-05-27 16:27:50|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|0
1653668880000|2022-05-27 16:28:00|13230.5|13218.5|13231.1|13219.1|13231.1|13219.1|13230.5|13218.5|0
1653668900000|2022-05-27 16:28:20|13231.7|13219.7|13231.7|13219.7|13231.7|13219.7|13231.7|13219.7|0
1653668930000|2022-05-27 16:28:50|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|0
1653668960000|2022-05-27 16:29:20|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|2
1653668970000|2022-05-27 16:29:30|13229.8|13217.8|13228.6|13216.6|13229.8|13217.8|13228.6|13216.6|0
1653668990000|2022-05-27 16:29:50|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|2
1653669000000|2022-05-27 16:30:00|13224.9|13212.9|13226.1|13214.1|13226.1|13214.1|13224.9|13212.9|1
1653669020000|2022-05-27 16:30:20|||||||||2
1653669040000|2022-05-27 16:30:40|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|1
1653669070000|2022-05-27 16:31:10|13224.9|13212.9|13223.6|13211.6|13224.9|13212.9|13223.6|13211.6|4
1653669080000|2022-05-27 16:31:20|13222.4|13210.4|13224.2|13212.2|13224.2|13212.2|13220.5|13208.5|9
1653669100000|2022-05-27 16:31:40|13223.6|13211.6|13222.4|13210.4|13223.6|13211.6|13221.7|13209.7|0
1653669110000|2022-05-27 16:31:50|13221.7|13209.7|13221.7|13209.7|13221.7|13209.7|13221.7|13209.7|0
1653669120000|2022-05-27 16:32:00|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|0
1653669140000|2022-05-27 16:32:20|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|13220.5|13208.5|2
1653669150000|2022-05-27 16:32:30|13221.1|13209.1|13221.1|13209.1|13222.4|13210.4|13221.1|13209.1|1
1653669170000|2022-05-27 16:32:50|13219.9|13207.9|13221.1|13209.1|13221.1|13209.1|13219.9|13207.9|0
1653669180000|2022-05-27 16:33:00|13221.7|13209.7|13222.4|13210.4|13222.4|13210.4|13221.7|13209.7|0
1653669210000|2022-05-27 16:33:30|13224.8|13212.8|13224.8|13212.8|13224.8|13212.8|13224.8|13212.8|13
1653669220000|2022-05-27 16:33:40|13227.3|13215.3|13226.1|13214.1|13227.3|13215.3|13226.1|13214.1|4
1653669230000|2022-05-27 16:33:50|13224.8|13212.8|13227.3|13215.3|13227.3|13215.3|13224.8|13212.8|17
1653669240000|2022-05-27 16:34:00|13226|13214|13224.8|13212.8|13226|13214|13224.8|13212.8|2
1653669250000|2022-05-27 16:34:10|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|13227.3|13215.3|2
1653669260000|2022-05-27 16:34:20|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|11
1653669270000|2022-05-27 16:34:30|13227.3|13215.3|13226.7|13214.7|13227.3|13215.3|13226.1|13214.1|0
1653669280000|2022-05-27 16:34:40|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|0
1653669290000|2022-05-27 16:34:50|||||||||1
1653669320000|2022-05-27 16:35:20|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|1
1653669330000|2022-05-27 16:35:30|13222.4|13210.4|13224.2|13212.2|13224.2|13212.2|13222.4|13210.4|8
1653669360000|2022-05-27 16:36:00|13223.6|13211.6|13224.9|13212.9|13224.9|13212.9|13223.6|13211.6|1
1653669400000|2022-05-27 16:36:40|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.1|13214.1|1
1653669420000|2022-05-27 16:37:00|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|13227.4|13215.4|5
1653669430000|2022-05-27 16:37:10|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|2
1653669440000|2022-05-27 16:37:20|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|13228.6|13216.6|0
1653669450000|2022-05-27 16:37:30|13228|13216|13227.4|13215.4|13228|13216|13227.4|13215.4|0
1653669460000|2022-05-27 16:37:40|||||||||1
1653669470000|2022-05-27 16:37:50|13226.2|13214.2|13227.4|13215.4|13227.4|13215.4|13226.2|13214.2|1
1653669480000|2022-05-27 16:38:00|13226.8|13214.8|13227.4|13215.4|13227.4|13215.4|13226.2|13214.2|1
1653669490000|2022-05-27 16:38:10|||||||||1
1653669540000|2022-05-27 16:39:00|||||||||1
1653669550000|2022-05-27 16:39:10|13228.7|13216.7|13228.7|13216.7|13228.7|13216.7|13228.7|13216.7|0
1653669560000|2022-05-27 16:39:20|13228|13216|13228.7|13216.7|13228.7|13216.7|13226.2|13214.2|6
1653669580000|2022-05-27 16:39:40|||||||||1
1653669600000|2022-05-27 16:40:00|13226.2|13214.2|13226.8|13214.8|13227.4|13215.4|13226.2|13214.2|4
1653669610000|2022-05-27 16:40:10|13226.2|13214.2|13226.2|13214.2|13226.2|13214.2|13226.2|13214.2|2
1653669620000|2022-05-27 16:40:20|||||||||1
1653669640000|2022-05-27 16:40:40|13223.7|13211.7|13224.2|13212.2|13224.9|13212.9|13223.7|13211.7|26
1653669650000|2022-05-27 16:40:50|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|0
1653669670000|2022-05-27 16:41:10|13224.2|13212.2|13223|13211|13224.2|13212.2|13223|13211|3
1653669680000|2022-05-27 16:41:20|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|0
1653669700000|2022-05-27 16:41:40|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|13223.6|13211.6|1
1653669710000|2022-05-27 16:41:50|13224.9|13212.9|13223.6|13211.6|13224.9|13212.9|13223.6|13211.6|0
1653669720000|2022-05-27 16:42:00|13224.2|13212.2|13222.4|13210.4|13224.2|13212.2|13222.4|13210.4|1
1653669730000|2022-05-27 16:42:10|13224.3|13212.3|13224.9|13212.9|13225.5|13213.5|13224.3|13212.3|8
1653669760000|2022-05-27 16:42:40|13225.5|13213.5|13226.7|13214.7|13226.7|13214.7|13225.5|13213.5|0
1653669850000|2022-05-27 16:44:10|13226.1|13214.1|13226.7|13214.7|13226.7|13214.7|13226.1|13214.1|0
1653669860000|2022-05-27 16:44:20|13224.9|13212.9|13226.1|13214.1|13226.7|13214.7|13224.9|13212.9|0
1653669870000|2022-05-27 16:44:30|13225.5|13213.5|13226.1|13214.1|13226.1|13214.1|13225.5|13213.5|0
1653669880000|2022-05-27 16:44:40|13226.7|13214.7|13226.1|13214.1|13226.7|13214.7|13226.1|13214.1|0
1653669890000|2022-05-27 16:44:50|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|0
1653669900000|2022-05-27 16:45:00|13224.9|13212.9|13226.7|13214.7|13226.7|13214.7|13224.9|13212.9|0
1653669910000|2022-05-27 16:45:10|13226.1|13214.1|13226.7|13214.7|13226.7|13214.7|13226.1|13214.1|0
1653669970000|2022-05-27 16:46:10|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|0
1653670000000|2022-05-27 16:46:40|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|6
1653670090000|2022-05-27 16:48:10|13223.6|13211.6|13223.6|13211.6|13224.2|13212.2|13222.4|13210.4|0
1653670100000|2022-05-27 16:48:20|13223|13211|13222.4|13210.4|13223|13211|13222.4|13210.4|0
1653670120000|2022-05-27 16:48:40|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|8
1653670140000|2022-05-27 16:49:00|13224.2|13212.2|13223|13211|13224.2|13212.2|13223|13211|0
1653670150000|2022-05-27 16:49:10|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|13222.4|13210.4|0
1653670210000|2022-05-27 16:50:10|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|1
1653670230000|2022-05-27 16:50:30|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.1|13214.1|0
1653670240000|2022-05-27 16:50:40|13226.1|13214.1|13226.7|13214.7|13226.7|13214.7|13226.1|13214.1|0
1653670250000|2022-05-27 16:50:50|13226.1|13214.1|13224.2|13212.2|13226.1|13214.1|13224.2|13212.2|3
1653670260000|2022-05-27 16:51:00|13226.1|13214.1|13226.1|13214.1|13226.7|13214.7|13226.1|13214.1|0
1653670270000|2022-05-27 16:51:10|13226.7|13214.7|13226.1|13214.1|13226.7|13214.7|13226.1|13214.1|0
1653670280000|2022-05-27 16:51:20|13226.7|13214.7|13224.9|13212.9|13226.7|13214.7|13224.9|13212.9|0
1653670310000|2022-05-27 16:51:50|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|4
1653670330000|2022-05-27 16:52:10|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|0
1653670340000|2022-05-27 16:52:20|13224.2|13212.2|13224.9|13212.9|13224.9|13212.9|13224.2|13212.2|0
1653670350000|2022-05-27 16:52:30|13224.2|13212.2|13224.9|13212.9|13224.9|13212.9|13224.2|13212.2|2
1653670360000|2022-05-27 16:52:40|13224.2|13212.2|13224.9|13212.9|13224.9|13212.9|13224.2|13212.2|0
1653670370000|2022-05-27 16:52:50|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|13224.2|13212.2|2
1653670450000|2022-05-27 16:54:10|13224.8|13212.8|13224.9|13212.9|13225.5|13213.5|13224.8|13212.8|0
1653670470000|2022-05-27 16:54:30|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|0
1653670530000|2022-05-27 16:55:30|13229.2|13217.2|13226.7|13214.7|13229.2|13217.2|13226.7|13214.7|1
1653670540000|2022-05-27 16:55:40|13226.1|13214.1|13230.4|13218.4|13230.4|13218.4|13226.1|13214.1|4
1653670550000|2022-05-27 16:55:50|13229.8|13217.8|13230.4|13218.4|13230.4|13218.4|13229.8|13217.8|0
1653670580000|2022-05-27 16:56:20|13231|13219|13231.1|13219.1|13231.1|13219.1|13231|13219|0
1653670590000|2022-05-27 16:56:30|13228.6|13216.6|13229.9|13217.9|13229.9|13217.9|13228.6|13216.6|1
1653670600000|2022-05-27 16:56:40|13230.5|13218.5|13230.5|13218.5|13230.5|13218.5|13230.5|13218.5|1
1653670620000|2022-05-27 16:57:00|13228.6|13216.6|13229.2|13217.2|13229.2|13217.2|13228.6|13216.6|1
1653670640000|2022-05-27 16:57:20|13228.6|13216.6|13229.8|13217.8|13229.8|13217.8|13228.6|13216.6|0
1653670650000|2022-05-27 16:57:30|13229.2|13217.2|13226.1|13214.1|13229.2|13217.2|13224.8|13212.8|9
1653670660000|2022-05-27 16:57:40|13225.4|13213.4|13222.3|13210.3|13225.4|13213.4|13222.3|13210.3|17
1653670670000|2022-05-27 16:57:50|||||||||3
1653670680000|2022-05-27 16:58:00|||||||||2
1653670690000|2022-05-27 16:58:10|13224.8|13212.8|13226.6|13214.6|13226.6|13214.6|13224.8|13212.8|0
1653670710000|2022-05-27 16:58:30|13224.8|13212.8|13226.6|13214.6|13226.6|13214.6|13224.1|13212.1|3
1653670730000|2022-05-27 16:58:50|13226|13214|13226|13214|13226|13214|13226|13214|0
1653670740000|2022-05-27 16:59:00|13226.6|13214.6|13226|13214|13226.6|13214.6|13226|13214|0
1653670750000|2022-05-27 16:59:10|13226.6|13214.6|13226.6|13214.6|13226.6|13214.6|13226|13214|15
1653670770000|2022-05-27 16:59:30|13226|13214|13231|13219|13231|13219|13226|13214|4
1653670780000|2022-05-27 16:59:40|13230.3|13218.3|13225.3|13213.3|13230.3|13218.3|13225.3|13213.3|24
1653670790000|2022-05-27 16:59:50|13224.7|13212.7|13224.7|13212.7|13226|13214|13223.5|13211.5|1
1653670800000|2022-05-27 17:00:00|13225.4|13213.4|13224.7|13212.7|13225.4|13213.4|13224.7|13212.7|2
1653670820000|2022-05-27 17:00:20|||||||||1
1653670830000|2022-05-27 17:00:30|||||||||2
1653670850000|2022-05-27 17:00:50|||||||||5
1653670860000|2022-05-27 17:01:00|13224.1|13212.1|13225.3|13213.3|13225.3|13213.3|13224.1|13212.1|2
1653670890000|2022-05-27 17:01:30|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|8
1653670900000|2022-05-27 17:01:40|||||||||7
1653670910000|2022-05-27 17:01:50|||||||||3
1653670920000|2022-05-27 17:02:00|13222.2|13210.2|13219.7|13207.7|13222.2|13210.2|13219.7|13207.7|21
1653670930000|2022-05-27 17:02:10|13220.9|13208.9|13221.5|13209.5|13221.5|13209.5|13219.7|13207.7|3
1653670940000|2022-05-27 17:02:20|13220.9|13208.9|13217.8|13205.8|13220.9|13208.9|13217.2|13205.2|21
1653670950000|2022-05-27 17:02:30|13217.2|13205.2|13218.5|13206.5|13218.5|13206.5|13217.2|13205.2|3
1653670960000|2022-05-27 17:02:40|13219.1|13207.1|13219.7|13207.7|13220.3|13208.3|13218.5|13206.5|1
1653670990000|2022-05-27 17:03:10|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|13218.5|13206.5|3
1653671010000|2022-05-27 17:03:30|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|1
1653671020000|2022-05-27 17:03:40|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|13220.3|13208.3|1
1653671040000|2022-05-27 17:04:00|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|0
1653671050000|2022-05-27 17:04:10|13219.1|13207.1|13220.3|13208.3|13220.3|13208.3|13219.1|13207.1|1
1653671060000|2022-05-27 17:04:20|13221|13209|13221|13209|13221|13209|13221|13209|0
1653671070000|2022-05-27 17:04:30|13220.3|13208.3|13219.7|13207.7|13220.3|13208.3|13219.7|13207.7|2
1653671100000|2022-05-27 17:05:00|13219.1|13207.1|13219.7|13207.7|13219.7|13207.7|13218.5|13206.5|1
1653671110000|2022-05-27 17:05:10|13221|13209|13221|13209|13221|13209|13220.3|13208.3|1
1653671120000|2022-05-27 17:05:20|||||||||1
1653671130000|2022-05-27 17:05:30|13221.6|13209.6|13223.5|13211.5|13223.5|13211.5|13221.6|13209.6|17
1653671150000|2022-05-27 17:05:50|13222.3|13210.3|13221.6|13209.6|13222.3|13210.3|13221.6|13209.6|7
1653671160000|2022-05-27 17:06:00|13221|13209|13223.5|13211.5|13223.5|13211.5|13221|13209|4
1653671170000|2022-05-27 17:06:10|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|13222.8|13210.8|0
1653671180000|2022-05-27 17:06:20|13221|13209|13222.2|13210.2|13222.2|13210.2|13221|13209|5
1653671190000|2022-05-27 17:06:30|13221.6|13209.6|13222.2|13210.2|13222.2|13210.2|13221|13209|0
1653671200000|2022-05-27 17:06:40|||||||||4
1653671210000|2022-05-27 17:06:50|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|13224.7|13212.7|4
1653671220000|2022-05-27 17:07:00|13223.4|13211.4|13224.7|13212.7|13224.7|13212.7|13223.4|13211.4|2
1653671250000|2022-05-27 17:07:30|||||||||1
1653671270000|2022-05-27 17:07:50|13224.1|13212.1|13224|13212|13224.1|13212.1|13224|13212|1
1653671280000|2022-05-27 17:08:00|13223.4|13211.4|13223.4|13211.4|13224.7|13212.7|13223.4|13211.4|10
1653671290000|2022-05-27 17:08:10|13224.6|13212.6|13224.6|13212.6|13224.6|13212.6|13224.6|13212.6|9
1653671300000|2022-05-27 17:08:20|||||||||26
1653671310000|2022-05-27 17:08:30|||||||||4
1653671320000|2022-05-27 17:08:40|13224.5|13212.5|13225.8|13213.8|13225.8|13213.8|13224.5|13212.5|6
1653671340000|2022-05-27 17:09:00|13224.6|13212.6|13224.6|13212.6|13224.6|13212.6|13224.6|13212.6|1
1653671350000|2022-05-27 17:09:10|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|13223.9|13211.9|0
1653671360000|2022-05-27 17:09:20|13225.1|13213.1|13223.9|13211.9|13227.6|13215.6|13223.9|13211.9|14
1653671370000|2022-05-27 17:09:30|13225.2|13213.2|13225.2|13213.2|13225.2|13213.2|13225.2|13213.2|0
1653671380000|2022-05-27 17:09:40|13223.9|13211.9|13223.9|13211.9|13225.2|13213.2|13223.9|13211.9|0
1653671400000|2022-05-27 17:10:00|13223.3|13211.3|13223.9|13211.9|13224.5|13212.5|13223.3|13211.3|1
1653671410000|2022-05-27 17:10:10|13223.3|13211.3|13223.3|13211.3|13223.3|13211.3|13223.3|13211.3|0
1653671440000|2022-05-27 17:10:40|13223.9|13211.9|13224.6|13212.6|13225.2|13213.2|13223.9|13211.9|46
1653671510000|2022-05-27 17:11:50|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|13222.1|13210.1|31
1653671520000|2022-05-27 17:12:00|||||||||1
1653671540000|2022-05-27 17:12:20|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|0
1653671560000|2022-05-27 17:12:40|||||||||2
1653671590000|2022-05-27 17:13:10|13220.9|13208.9|13220.9|13208.9|13220.9|13208.9|13220.9|13208.9|1
1653671600000|2022-05-27 17:13:20|13221.5|13209.5|13221.5|13209.5|13221.5|13209.5|13221.5|13209.5|1
1653671610000|2022-05-27 17:13:30|13220.9|13208.9|13220.9|13208.9|13220.9|13208.9|13220.9|13208.9|2
1653671620000|2022-05-27 17:13:40|13221.5|13209.5|13224.7|13212.7|13225.3|13213.3|13221.5|13209.5|14
1653671640000|2022-05-27 17:14:00|13222.8|13210.8|13222.1|13210.1|13222.8|13210.8|13222.1|13210.1|18
1653671650000|2022-05-27 17:14:10|13220.9|13208.9|13222.7|13210.7|13222.7|13210.7|13220.9|13208.9|1
1653671670000|2022-05-27 17:14:30|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|13222.1|13210.1|0
1653671720000|2022-05-27 17:15:20|13221.5|13209.5|13220.9|13208.9|13221.5|13209.5|13220.9|13208.9|1
1653671730000|2022-05-27 17:15:30|||||||||8
1653671760000|2022-05-27 17:16:00|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|13219.7|13207.7|2
1653671770000|2022-05-27 17:16:10|13221.5|13209.5|13222.2|13210.2|13222.2|13210.2|13221.5|13209.5|11
1653671790000|2022-05-27 17:16:30|13221.5|13209.5|13221.5|13209.5|13222.2|13210.2|13221.5|13209.5|0
1653671800000|2022-05-27 17:16:40|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|13221.5|13209.5|0
1653671810000|2022-05-27 17:16:50|13224|13212|13224|13212|13224|13212|13224|13212|1
1653671820000|2022-05-27 17:17:00|13223.4|13211.4|13222.2|13210.2|13223.4|13211.4|13221.5|13209.5|0
1653671830000|2022-05-27 17:17:10|13221.5|13209.5|13222.2|13210.2|13222.2|13210.2|13221.5|13209.5|0
1653671840000|2022-05-27 17:17:20|13222.8|13210.8|13224|13212|13224|13212|13222.2|13210.2|2
1653671850000|2022-05-27 17:17:30|||||||||1
1653671890000|2022-05-27 17:18:10|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|0
1653671940000|2022-05-27 17:19:00|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|1
1653671960000|2022-05-27 17:19:20|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|0
1653671970000|2022-05-27 17:19:30|13222.8|13210.8|13222.2|13210.2|13223.4|13211.4|13222.2|13210.2|0
1653671990000|2022-05-27 17:19:50|||||||||3
1653672000000|2022-05-27 17:20:00|13221.5|13209.5|13222.2|13210.2|13222.2|13210.2|13221.5|13209.5|1
1653672010000|2022-05-27 17:20:10|13221.5|13209.5|13222.2|13210.2|13222.2|13210.2|13221.5|13209.5|0
1653672050000|2022-05-27 17:20:50|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|0
1653672080000|2022-05-27 17:21:20|13224|13212|13224|13212|13224|13212|13224|13212|0
1653672090000|2022-05-27 17:21:30|13225.9|13213.9|13225.9|13213.9|13225.9|13213.9|13225.9|13213.9|0
1653672120000|2022-05-27 17:22:00|13225.2|13213.2|13225.2|13213.2|13225.2|13213.2|13225.2|13213.2|6
1653672160000|2022-05-27 17:22:40|13225.9|13213.9|13227.1|13215.1|13227.1|13215.1|13225.9|13213.9|0
1653672180000|2022-05-27 17:23:00|13228.3|13216.3|13230.2|13218.2|13230.2|13218.2|13228.3|13216.3|4
1653672190000|2022-05-27 17:23:10|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|0
1653672200000|2022-05-27 17:23:20|13232.6|13220.6|13234.5|13222.5|13235.7|13223.7|13232.6|13220.6|11
1653672220000|2022-05-27 17:23:40|13234.4|13222.4|13233.2|13221.2|13234.4|13222.4|13232.6|13220.6|3
1653672230000|2022-05-27 17:23:50|13232.6|13220.6|13232|13220|13233.2|13221.2|13232|13220|0
1653672240000|2022-05-27 17:24:00|13232.6|13220.6|13232.6|13220.6|13232.6|13220.6|13232.6|13220.6|0
1653672250000|2022-05-27 17:24:10|13232|13220|13232.6|13220.6|13232.6|13220.6|13232|13220|0
1653672260000|2022-05-27 17:24:20|||||||||5
1653672270000|2022-05-27 17:24:30|||||||||1
1653672300000|2022-05-27 17:25:00|13230.7|13218.7|13233.2|13221.2|13234.5|13222.5|13230.7|13218.7|2
1653672310000|2022-05-27 17:25:10|||||||||1
1653672350000|2022-05-27 17:25:50|13231.9|13219.9|13231.9|13219.9|13232.6|13220.6|13231.9|13219.9|10
1653672360000|2022-05-27 17:26:00|13231.3|13219.3|13231.3|13219.3|13231.3|13219.3|13231.3|13219.3|0
1653672380000|2022-05-27 17:26:20|13232|13220|13231.3|13219.3|13232|13220|13231.3|13219.3|1
1653672390000|2022-05-27 17:26:30|13231.9|13219.9|13231.3|13219.3|13231.9|13219.9|13231.3|13219.3|0
1653672400000|2022-05-27 17:26:40|13231.9|13219.9|13231.3|13219.3|13231.9|13219.9|13231.3|13219.3|0
1653672410000|2022-05-27 17:26:50|13229.5|13217.5|13230.1|13218.1|13230.1|13218.1|13229.5|13217.5|1
1653672420000|2022-05-27 17:27:00|13229.5|13217.5|13230.1|13218.1|13230.1|13218.1|13229.5|13217.5|0
1653672430000|2022-05-27 17:27:10|13232.6|13220.6|13231.9|13219.9|13232.6|13220.6|13231.9|13219.9|0
1653672440000|2022-05-27 17:27:20|13231.3|13219.3|13231.3|13219.3|13231.9|13219.9|13231.3|13219.3|2
1653672460000|2022-05-27 17:27:40|13231.9|13219.9|13231.3|13219.3|13231.9|13219.9|13231.3|13219.3|0
1653672480000|2022-05-27 17:28:00|13232|13220|13232|13220|13232|13220|13232|13220|0
1653672500000|2022-05-27 17:28:20|||||||||1
1653672550000|2022-05-27 17:29:10|13230.7|13218.7|13229.5|13217.5|13230.7|13218.7|13229.5|13217.5|1
1653672560000|2022-05-27 17:29:20|||||||||1
1653672590000|2022-05-27 17:29:50|||||||||3
1653672660000|2022-05-27 17:31:00|13232|13220|13232|13220|13232|13220|13232|13220|1
1653672670000|2022-05-27 17:31:10|13234.5|13222.5|13234.5|13222.5|13234.5|13222.5|13234.5|13222.5|5
1653672680000|2022-05-27 17:31:20|13236.3|13224.3|13236.3|13224.3|13236.3|13224.3|13235.7|13223.7|4
1653672690000|2022-05-27 17:31:30|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|0
1653672700000|2022-05-27 17:31:40|13234.5|13222.5|13235.1|13223.1|13235.1|13223.1|13234.5|13222.5|0
1653672720000|2022-05-27 17:32:00|13234.5|13222.5|13233.8|13221.8|13235.1|13223.1|13233.2|13221.2|1
1653672730000|2022-05-27 17:32:10|13233.2|13221.2|13233.2|13221.2|13233.2|13221.2|13233.2|13221.2|11
1653672740000|2022-05-27 17:32:20|13234.4|13222.4|13234.4|13222.4|13234.4|13222.4|13234.4|13222.4|0
1653672780000|2022-05-27 17:33:00|13233.2|13221.2|13233.2|13221.2|13233.2|13221.2|13233.2|13221.2|4
1653672790000|2022-05-27 17:33:10|13233.8|13221.8|13239.4|13227.4|13239.4|13227.4|13233.2|13221.2|30
1653672800000|2022-05-27 17:33:20|13237.5|13225.5|13238.1|13226.1|13238.1|13226.1|13237.5|13225.5|3
1653672810000|2022-05-27 17:33:30|13238.7|13226.7|13238.1|13226.1|13238.7|13226.7|13237.4|13225.4|15
1653672820000|2022-05-27 17:33:40|||||||||8
1653672840000|2022-05-27 17:34:00|13237.4|13225.4|13238.1|13226.1|13238.1|13226.1|13237.4|13225.4|7
1653672860000|2022-05-27 17:34:20|13239.9|13227.9|13240.6|13228.6|13240.6|13228.6|13239.9|13227.9|0
1653672870000|2022-05-27 17:34:30|13239.9|13227.9|13238|13226|13239.9|13227.9|13238|13226|44
1653672880000|2022-05-27 17:34:40|13239.2|13227.2|13240.4|13228.4|13240.5|13228.5|13239.2|13227.2|21
1653672890000|2022-05-27 17:34:50|13239.2|13227.2|13240.4|13228.4|13240.4|13228.4|13239.2|13227.2|6
1653672900000|2022-05-27 17:35:00|13239.8|13227.8|13239.2|13227.2|13240.4|13228.4|13239.2|13227.2|1
1653672910000|2022-05-27 17:35:10|13240.4|13228.4|13239.2|13227.2|13240.4|13228.4|13239.2|13227.2|7
1653672920000|2022-05-27 17:35:20|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|8
1653672930000|2022-05-27 17:35:30|13239.2|13227.2|13241.7|13229.7|13241.7|13229.7|13238|13226|17
1653672940000|2022-05-27 17:35:40|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|1
1653672950000|2022-05-27 17:35:50|13240.5|13228.5|13241.1|13229.1|13241.7|13229.7|13239.8|13227.8|4
1653672960000|2022-05-27 17:36:00|13240.4|13228.4|13241.7|13229.7|13241.7|13229.7|13239.8|13227.8|8
1653672970000|2022-05-27 17:36:10|13241.1|13229.1|13241.1|13229.1|13241.7|13229.7|13241.1|13229.1|0
1653672980000|2022-05-27 17:36:20|13240.4|13228.4|13239.8|13227.8|13241.1|13229.1|13239.8|13227.8|1
1653672990000|2022-05-27 17:36:30|||||||||7
1653673000000|2022-05-27 17:36:40|13239.2|13227.2|13238.6|13226.6|13239.2|13227.2|13238.6|13226.6|1
1653673010000|2022-05-27 17:36:50|13238|13226|13239.3|13227.3|13239.3|13227.3|13238|13226|2
1653673030000|2022-05-27 17:37:10|13238.7|13226.7|13238.1|13226.1|13239.3|13227.3|13238.1|13226.1|9
1653673040000|2022-05-27 17:37:20|13239.3|13227.3|13239.3|13227.3|13239.3|13227.3|13239.3|13227.3|3
1653673060000|2022-05-27 17:37:40|13239.9|13227.9|13239.9|13227.9|13239.9|13227.9|13239.9|13227.9|2
1653673070000|2022-05-27 17:37:50|13239.3|13227.3|13239.3|13227.3|13239.3|13227.3|13239.3|13227.3|0
1653673080000|2022-05-27 17:38:00|||||||||3
1653673090000|2022-05-27 17:38:10|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|13238.1|13226.1|1
1653673100000|2022-05-27 17:38:20|13239.3|13227.3|13238.1|13226.1|13239.3|13227.3|13238.1|13226.1|0
1653673120000|2022-05-27 17:38:40|13234.9|13222.9|13233.7|13221.7|13234.9|13222.9|13233.1|13221.1|9
1653673130000|2022-05-27 17:38:50|13236.8|13224.8|13236.8|13224.8|13236.8|13224.8|13236.8|13224.8|5
1653673140000|2022-05-27 17:39:00|13238|13226|13235.5|13223.5|13238|13226|13235.5|13223.5|2
1653673180000|2022-05-27 17:39:40|||||||||1
1653673190000|2022-05-27 17:39:50|13236.1|13224.1|13238|13226|13238|13226|13236.1|13224.1|0
1653673200000|2022-05-27 17:40:00|13237.3|13225.3|13239.8|13227.8|13239.8|13227.8|13236.7|13224.7|0
1653673220000|2022-05-27 17:40:20|13240.4|13228.4|13240.4|13228.4|13240.4|13228.4|13240.4|13228.4|0
1653673230000|2022-05-27 17:40:30|||||||||3
1653673240000|2022-05-27 17:40:40|||||||||1
1653673250000|2022-05-27 17:40:50|13239.2|13227.2|13238.6|13226.6|13239.2|13227.2|13238.6|13226.6|0
1653673260000|2022-05-27 17:41:00|13238|13226|13238|13226|13239.2|13227.2|13238|13226|0
1653673270000|2022-05-27 17:41:10|13238.6|13226.6|13238|13226|13239.2|13227.2|13238|13226|0
1653673280000|2022-05-27 17:41:20|13239.2|13227.2|13238|13226|13239.2|13227.2|13238|13226|0
1653673290000|2022-05-27 17:41:30|13238.6|13226.6|13239.3|13227.3|13239.9|13227.9|13238.6|13226.6|8
1653673300000|2022-05-27 17:41:40|13239.9|13227.9|13239.9|13227.9|13239.9|13227.9|13239.9|13227.9|0
1653673310000|2022-05-27 17:41:50|13240.5|13228.5|13238.6|13226.6|13240.5|13228.5|13238.6|13226.6|0
1653673320000|2022-05-27 17:42:00|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|13239.2|13227.2|0
1653673330000|2022-05-27 17:42:10|||||||||1
1653673340000|2022-05-27 17:42:20|13238|13226|13238|13226|13238|13226|13238|13226|0
1653673350000|2022-05-27 17:42:30|||||||||7
1653673360000|2022-05-27 17:42:40|13238.6|13226.6|13238.6|13226.6|13240.5|13228.5|13238.6|13226.6|1
1653673370000|2022-05-27 17:42:50|13239.2|13227.2|13239.9|13227.9|13240.5|13228.5|13239.2|13227.2|0
1653673380000|2022-05-27 17:43:00|13239.2|13227.2|13240.5|13228.5|13240.5|13228.5|13239.2|13227.2|0
1653673390000|2022-05-27 17:43:10|13241.1|13229.1|13240.5|13228.5|13241.1|13229.1|13239.2|13227.2|0
1653673400000|2022-05-27 17:43:20|13239.9|13227.9|13240.5|13228.5|13240.5|13228.5|13239.9|13227.9|3
1653673410000|2022-05-27 17:43:30|13239.3|13227.3|13240.5|13228.5|13240.5|13228.5|13239.3|13227.3|2
1653673420000|2022-05-27 17:43:40|13241.1|13229.1|13238.7|13226.7|13241.1|13229.1|13238.7|13226.7|6
1653673430000|2022-05-27 17:43:50|13239.3|13227.3|13239.9|13227.9|13239.9|13227.9|13239.3|13227.3|1
1653673440000|2022-05-27 17:44:00|13239.3|13227.3|13239.9|13227.9|13239.9|13227.9|13239.3|13227.3|0
1653673450000|2022-05-27 17:44:10|13239.3|13227.3|13239.3|13227.3|13239.3|13227.3|13239.3|13227.3|0
1653673460000|2022-05-27 17:44:20|13239.9|13227.9|13239.3|13227.3|13239.9|13227.9|13239.3|13227.3|0
1653673480000|2022-05-27 17:44:40|13238.7|13226.7|13241.1|13229.1|13241.8|13229.8|13238.7|13226.7|1
1653673500000|2022-05-27 17:45:00|13240.5|13228.5|13241.1|13229.1|13241.1|13229.1|13240.5|13228.5|0
1653673510000|2022-05-27 17:45:10|13240.5|13228.5|13240.5|13228.5|13240.5|13228.5|13240.5|13228.5|4
1653673520000|2022-05-27 17:45:20|13239.9|13227.9|13239.9|13227.9|13239.9|13227.9|13238.7|13226.7|14
1653673560000|2022-05-27 17:46:00|13239.3|13227.3|13239.9|13227.9|13239.9|13227.9|13239.3|13227.3|0
1653673570000|2022-05-27 17:46:10|13240.6|13228.6|13241.2|13229.2|13241.2|13229.2|13240.6|13228.6|9
1653673580000|2022-05-27 17:46:20|13241.8|13229.8|13240.6|13228.6|13241.8|13229.8|13240.6|13228.6|0
1653673590000|2022-05-27 17:46:30|13241.2|13229.2|13240.6|13228.6|13241.2|13229.2|13240.6|13228.6|2
1653673610000|2022-05-27 17:46:50|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|13241.2|13229.2|1
1653673620000|2022-05-27 17:47:00|13240.6|13228.6|13240.6|13228.6|13240.6|13228.6|13240.6|13228.6|3
1653673640000|2022-05-27 17:47:20|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|1
1653673650000|2022-05-27 17:47:30|||||||||1
1653673680000|2022-05-27 17:48:00|||||||||1
1653673690000|2022-05-27 17:48:10|13244.3|13232.3|13243.6|13231.6|13244.3|13232.3|13243.6|13231.6|22
1653673700000|2022-05-27 17:48:20|13244.3|13232.3|13243|13231|13244.3|13232.3|13243|13231|3
1653673730000|2022-05-27 17:48:50|13247.9|13235.9|13251.7|13239.7|13251.7|13239.7|13247.9|13235.9|4
1653673740000|2022-05-27 17:49:00|13250.4|13238.4|13249.8|13237.8|13250.4|13238.4|13249.8|13237.8|3
1653673750000|2022-05-27 17:49:10|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|3
1653673760000|2022-05-27 17:49:20|13251.1|13239.1|13250.5|13238.5|13251.1|13239.1|13250.5|13238.5|0
1653673770000|2022-05-27 17:49:30|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|14
1653673780000|2022-05-27 17:49:40|13249.2|13237.2|13249.2|13237.2|13249.8|13237.8|13249.2|13237.2|9
1653673790000|2022-05-27 17:49:50|13249.8|13237.8|13249.1|13237.1|13250.4|13238.4|13249.1|13237.1|8
1653673800000|2022-05-27 17:50:00|13248.5|13236.5|13247.9|13235.9|13249.1|13237.1|13247.9|13235.9|1
1653673820000|2022-05-27 17:50:20|13249.1|13237.1|13251|13239|13251|13239|13249.1|13237.1|3
1653673830000|2022-05-27 17:50:30|13248.5|13236.5|13249.8|13237.8|13250.4|13238.4|13248.5|13236.5|1
1653673840000|2022-05-27 17:50:40|13250.4|13238.4|13249.8|13237.8|13250.4|13238.4|13249.8|13237.8|0
1653673850000|2022-05-27 17:50:50|13249.2|13237.2|13249.2|13237.2|13249.2|13237.2|13249.2|13237.2|0
1653673860000|2022-05-27 17:51:00|13248.5|13236.5|13248.5|13236.5|13248.5|13236.5|13248.5|13236.5|2
1653673870000|2022-05-27 17:51:10|13249.2|13237.2|13248.5|13236.5|13249.2|13237.2|13248.5|13236.5|0
1653673880000|2022-05-27 17:51:20|13249.2|13237.2|13249.2|13237.2|13249.2|13237.2|13248.5|13236.5|0
1653673890000|2022-05-27 17:51:30|13248.5|13236.5|13248.5|13236.5|13249.2|13237.2|13248.5|13236.5|1
1653673900000|2022-05-27 17:51:40|||||||||3
1653673930000|2022-05-27 17:52:10|13249.1|13237.1|13249.1|13237.1|13249.1|13237.1|13249.1|13237.1|0
1653673940000|2022-05-27 17:52:20|13249.8|13237.8|13249.1|13237.1|13249.8|13237.8|13249.1|13237.1|0
1653673950000|2022-05-27 17:52:30|13249.8|13237.8|13249.1|13237.1|13249.8|13237.8|13249.1|13237.1|0
1653673960000|2022-05-27 17:52:40|13249.7|13237.7|13249.1|13237.1|13250.4|13238.4|13249.1|13237.1|0
1653673970000|2022-05-27 17:52:50|13247.9|13235.9|13246|13234|13247.9|13235.9|13246|13234|2
1653673980000|2022-05-27 17:53:00|||||||||2
1653673990000|2022-05-27 17:53:10|||||||||1
1653674000000|2022-05-27 17:53:20|||||||||2
1653674010000|2022-05-27 17:53:30|||||||||1
1653674020000|2022-05-27 17:53:40|||||||||1
1653674030000|2022-05-27 17:53:50|13244.8|13232.8|13243.5|13231.5|13245.4|13233.4|13243.5|13231.5|5
1653674040000|2022-05-27 17:54:00|||||||||1
1653674050000|2022-05-27 17:54:10|13244.2|13232.2|13243|13231|13244.2|13232.2|13243|13231|16
1653674060000|2022-05-27 17:54:20|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|2
1653674070000|2022-05-27 17:54:30|13244.3|13232.3|13244.8|13232.8|13245.5|13233.5|13244.3|13232.3|3
1653674080000|2022-05-27 17:54:40|13245.5|13233.5|13244.8|13232.8|13245.5|13233.5|13244.8|13232.8|0
1653674090000|2022-05-27 17:54:50|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|13246.1|13234.1|0
1653674100000|2022-05-27 17:55:00|13246.7|13234.7|13247.3|13235.3|13247.3|13235.3|13246.7|13234.7|3
1653674110000|2022-05-27 17:55:10|13248|13236|13248|13236|13248|13236|13248|13236|2
1653674140000|2022-05-27 17:55:40|13251.1|13239.1|13251.1|13239.1|13251.1|13239.1|13251.1|13239.1|26
1653674160000|2022-05-27 17:56:00|||||||||1
1653674170000|2022-05-27 17:56:10|13249.8|13237.8|13248.6|13236.6|13249.8|13237.8|13248.6|13236.6|1
1653674180000|2022-05-27 17:56:20|||||||||5
1653674190000|2022-05-27 17:56:30|13248|13236|13248|13236|13248|13236|13248|13236|0
1653674210000|2022-05-27 17:56:50|||||||||3
1653674220000|2022-05-27 17:57:00|||||||||4
1653674230000|2022-05-27 17:57:10|||||||||3
1653674240000|2022-05-27 17:57:20|13247.3|13235.3|13243.6|13231.6|13247.3|13235.3|13243.6|13231.6|21
1653674250000|2022-05-27 17:57:30|13244.8|13232.8|13245.5|13233.5|13245.5|13233.5|13244.2|13232.2|1
1653674260000|2022-05-27 17:57:40|13244.2|13232.2|13243.6|13231.6|13244.2|13232.2|13243.6|13231.6|1
1653674270000|2022-05-27 17:57:50|13243|13231|13242.4|13230.4|13243.6|13231.6|13242.4|13230.4|0
1653674280000|2022-05-27 17:58:00|13241.1|13229.1|13241.1|13229.1|13242.4|13230.4|13241.1|13229.1|4
1653674290000|2022-05-27 17:58:10|13241.8|13229.8|13241.1|13229.1|13241.8|13229.8|13240.5|13228.5|1
1653674300000|2022-05-27 17:58:20|13243|13231|13243|13231|13243|13231|13243|13231|0
1653674310000|2022-05-27 17:58:30|13242.4|13230.4|13241.1|13229.1|13242.4|13230.4|13241.1|13229.1|0
1653674330000|2022-05-27 17:58:50|13240.5|13228.5|13240.5|13228.5|13241.1|13229.1|13240.5|13228.5|5
1653674340000|2022-05-27 17:59:00|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13240.5|13228.5|7
1653674350000|2022-05-27 17:59:10|13241.8|13229.8|13241.8|13229.8|13241.8|13229.8|13241.1|13229.1|11
1653674360000|2022-05-27 17:59:20|13239.3|13227.3|13240.6|13228.6|13241.8|13229.8|13239.3|13227.3|40
1653674370000|2022-05-27 17:59:30|13239.4|13227.4|13235.6|13223.6|13240.6|13228.6|13235.6|13223.6|40
1653674380000|2022-05-27 17:59:40|13235|13223|13232.4|13220.4|13235|13223|13231.8|13219.8|60
1653674390000|2022-05-27 17:59:50|13231.8|13219.8|13234.9|13222.9|13234.9|13222.9|13230.5|13218.5|54
1653674400000|2022-05-27 18:00:00|13235|13223|13234.4|13222.4|13236.9|13224.9|13233.8|13221.8|39
1653674410000|2022-05-27 18:00:10|13235.6|13223.6|13232.5|13220.5|13235.6|13223.6|13231.9|13219.9|9
1653674420000|2022-05-27 18:00:20|13233.2|13221.2|13233.2|13221.2|13234.4|13222.4|13232.5|13220.5|0
1653674430000|2022-05-27 18:00:30|13232.5|13220.5|13232.5|13220.5|13233.2|13221.2|13232.5|13220.5|19
1653674460000|2022-05-27 18:01:00|13231.9|13219.9|13230|13218|13232.5|13220.5|13230|13218|5
1653674470000|2022-05-27 18:01:10|13230.7|13218.7|13231.9|13219.9|13231.9|13219.9|13230.7|13218.7|0
1653674480000|2022-05-27 18:01:20|13232.5|13220.5|13231.9|13219.9|13232.5|13220.5|13231.9|13219.9|15
1653674490000|2022-05-27 18:01:30|||||||||1
1653674500000|2022-05-27 18:01:40|||||||||1
1653674520000|2022-05-27 18:02:00|13231.3|13219.3|13231.3|13219.3|13231.3|13219.3|13231.3|13219.3|0
1653674540000|2022-05-27 18:02:20|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|13230.6|13218.6|0
1653674550000|2022-05-27 18:02:30|13228.8|13216.8|13228.8|13216.8|13228.8|13216.8|13228.8|13216.8|1
1653674570000|2022-05-27 18:02:50|13228.1|13216.1|13227.5|13215.5|13228.1|13216.1|13227.5|13215.5|1
1653674580000|2022-05-27 18:03:00|13228.1|13216.1|13225.7|13213.7|13228.8|13216.8|13225.7|13213.7|7
1653674590000|2022-05-27 18:03:10|13226.9|13214.9|13226.9|13214.9|13227.5|13215.5|13226.3|13214.3|2
1653674600000|2022-05-27 18:03:20|13227.5|13215.5|13226.9|13214.9|13228.8|13216.8|13226.9|13214.9|1
1653674610000|2022-05-27 18:03:30|13227.5|13215.5|13227.5|13215.5|13227.5|13215.5|13227.5|13215.5|1
1653674620000|2022-05-27 18:03:40|13226.9|13214.9|13226.9|13214.9|13226.9|13214.9|13225.7|13213.7|2
1653674630000|2022-05-27 18:03:50|13225.7|13213.7|13226.3|13214.3|13228.2|13216.2|13225.7|13213.7|39
1653674640000|2022-05-27 18:04:00|13226.9|13214.9|13226.9|13214.9|13227.5|13215.5|13225.7|13213.7|6
1653674650000|2022-05-27 18:04:10|13225.7|13213.7|13226.9|13214.9|13226.9|13214.9|13225.7|13213.7|0
1653674660000|2022-05-27 18:04:20|13228.2|13216.2|13228.2|13216.2|13228.2|13216.2|13228.2|13216.2|0
1653674670000|2022-05-27 18:04:30|13226.3|13214.3|13225.7|13213.7|13226.3|13214.3|13225.7|13213.7|1
1653674680000|2022-05-27 18:04:40|13225.1|13213.1|13223.3|13211.3|13225.7|13213.7|13223.3|13211.3|21
1653674690000|2022-05-27 18:04:50|13224.5|13212.5|13225.7|13213.7|13228.2|13216.2|13224.5|13212.5|21
1653674700000|2022-05-27 18:05:00|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|13226.3|13214.3|0
1654003800000|2022-05-31 13:30:00|13260.9|13230.9|13245.1|13225.1|13260.9|13237.8|13230.5|13213.7|32
1654003810000|2022-05-31 13:30:10|13243.8|13223.8|13253.2|13241.2|13253.2|13241.2|13240.4|13223.8|13
1654003820000|2022-05-31 13:30:20|13253|13241|13255.7|13243.7|13255.7|13243.7|13250.5|13238.5|40
1654003830000|2022-05-31 13:30:30|13257|13245|13265.7|13253.7|13269.7|13257.7|13257|13245|40
1654003840000|2022-05-31 13:30:40|13265|13253|13268.4|13256.4|13268.4|13256.4|13262.7|13250.7|31
1654003850000|2022-05-31 13:30:50|13269.7|13257.7|13268.4|13256.4|13269.7|13257.7|13265.9|13253.9|1
1654003860000|2022-05-31 13:31:00|13269|13257|13268.4|13256.4|13269.1|13257.1|13268.4|13256.4|2
1654003870000|2022-05-31 13:31:10|13269|13257|13288.4|13276.4|13288.4|13276.4|13268.4|13256.4|69
1654003880000|2022-05-31 13:31:20|13310.2|13298.2|13303.8|13291.8|13321.2|13301.2|13300.1|13288.1|72
1654003890000|2022-05-31 13:31:30|13309.7|13289.7|13300.7|13288.7|13309.7|13295|13300.7|13288.7|1
1654003900000|2022-05-31 13:31:40|13300|13288|13300.1|13288.1|13301.4|13289.4|13294.5|13282.5|4
1654003910000|2022-05-31 13:31:50|13300.7|13288.7|13302.1|13290.1|13303.3|13291.3|13300.7|13288.7|9
1654003920000|2022-05-31 13:32:00|13302.6|13290.6|13313.8|13301.8|13321.4|13309.4|13302.1|13290.1|32
1654003930000|2022-05-31 13:32:10|13316.3|13304.3|13318.8|13306.8|13322.2|13310|13316.3|13302.2|2
1654003940000|2022-05-31 13:32:20|13319.3|13307.3|13318.8|13306.8|13326.3|13314.3|13317|13305|2
1654003950000|2022-05-31 13:32:30|13317.6|13305.6|13323.8|13311.8|13326.4|13314.4|13317|13305|4
1654003960000|2022-05-31 13:32:40|13323.2|13311.2|13313.6|13301.6|13324.5|13312.5|13313|13301|6
1654003970000|2022-05-31 13:32:50|13314.2|13302.2|13311.8|13299.8|13314.9|13302.9|13309.9|13297.9|4
1654003980000|2022-05-31 13:33:00|13312.4|13300.4|13308.7|13296.7|13312.4|13300.4|13306.3|13294.3|0
1654003990000|2022-05-31 13:33:10|13307.5|13295.5|13306.8|13294.8|13309.9|13297.9|13306.8|13294.8|7
1654004000000|2022-05-31 13:33:20|13308|13296|13304.9|13292.9|13308|13296|13304.9|13292.9|6
1654004010000|2022-05-31 13:33:30|13306.2|13294.2|13304.2|13292.2|13308.7|13296.7|13304.2|13292.2|5
1654004020000|2022-05-31 13:33:40|13303.1|13291.1|13303|13291|13304.2|13292.2|13302.4|13290.4|12
1654004030000|2022-05-31 13:33:50|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|13303.1|13291.1|9
1654004040000|2022-05-31 13:34:00|13303|13291|13302.3|13290.3|13304.7|13292.7|13300.3|13288.3|21
1654004050000|2022-05-31 13:34:10|13302.9|13290.9|13304.1|13292.1|13305.4|13293.4|13302.9|13290.9|1
1654004060000|2022-05-31 13:34:20|13305.4|13293.4|13304.1|13292.1|13305.4|13293.4|13304.1|13292.1|1
1654004070000|2022-05-31 13:34:30|13304.8|13292.8|13304.8|13292.8|13305.4|13293.4|13304.8|13292.8|1
1654004080000|2022-05-31 13:34:40|13304.1|13292.1|13303.5|13291.5|13306|13294|13303.5|13291.5|2
1654004090000|2022-05-31 13:34:50|13302.2|13290.2|13302.2|13290.2|13302.8|13290.8|13302.2|13290.2|0
1654004100000|2022-05-31 13:35:00|13302.8|13290.8|13309.8|13297.8|13311.7|13299.7|13302.8|13290.8|2
1654004110000|2022-05-31 13:35:10|13309.2|13297.2|13302.2|13290.2|13309.2|13297.2|13302.2|13290.2|2
1654004120000|2022-05-31 13:35:20|13302.8|13290.8|13303.4|13291.4|13306|13294|13302.2|13290.2|8
1654004130000|2022-05-31 13:35:30|13304.6|13292.6|13302.1|13290.1|13306.5|13294.5|13302.1|13290.1|17
1654004140000|2022-05-31 13:35:40|13303.9|13291.9|13303.4|13291.4|13304.6|13292.6|13303.4|13291.4|8
1654004150000|2022-05-31 13:35:50|13302.8|13290.8|13301.5|13289.5|13302.8|13290.8|13300.2|13288.2|1
1654004160000|2022-05-31 13:36:00|13302.9|13290.9|13300.3|13288.3|13309.1|13297.1|13300.3|13288.3|13
1654004170000|2022-05-31 13:36:10|13301|13289|13303.5|13291.5|13303.5|13291.5|13301|13289|2
1654004180000|2022-05-31 13:36:20|13301.5|13289.5|13289.6|13277.6|13301.5|13289.5|13289.6|13277.6|16
1654004190000|2022-05-31 13:36:30|||||||||1
1654004200000|2022-05-31 13:36:40|13287.7|13275.7|13288.9|13276.9|13289.6|13277.6|13287.7|13275.7|1
1654004210000|2022-05-31 13:36:50|13289.6|13277.6|13288.9|13276.9|13289.6|13277.6|13287.7|13275.7|2
1654004220000|2022-05-31 13:37:00|13289.6|13277.6|13291.5|13279.5|13296.4|13284.4|13289.6|13277.6|9
1654004230000|2022-05-31 13:37:10|13292.2|13280.2|13292.2|13280.2|13292.9|13280.9|13292.2|13280.2|3
1654004240000|2022-05-31 13:37:20|13293.6|13281.6|13291.4|13279.4|13295.3|13283.3|13290.9|13278.9|10
1654004250000|2022-05-31 13:37:30|13290.9|13278.9|13291.5|13279.5|13295.2|13283.2|13290.9|13278.9|8
1654004260000|2022-05-31 13:37:40|13292.2|13280.2|13296|13284|13296|13284|13292.2|13280.2|1
1654004280000|2022-05-31 13:38:00|13297.9|13285.9|13299.1|13287.1|13307.5|13295.5|13297.9|13285.9|5
1654004290000|2022-05-31 13:38:10|13298.6|13286.6|13299.1|13287.1|13299.1|13287.1|13298.6|13286.6|0
1654004300000|2022-05-31 13:38:20|13299.8|13287.8|13300.5|13288.5|13300.5|13288.5|13299.8|13287.8|0
1654004310000|2022-05-31 13:38:30|13301.1|13289.1|13300.5|13288.5|13301.7|13289.7|13299.8|13287.8|0
1654004320000|2022-05-31 13:38:40|13298.5|13286.5|13297.3|13285.3|13298.5|13286.5|13296.6|13284.6|0
1654004330000|2022-05-31 13:38:50|13297.9|13285.9|13299.8|13287.8|13301.1|13289.1|13296.6|13284.6|1
1654004340000|2022-05-31 13:39:00|13301.1|13289.1|13305.5|13293.5|13305.5|13293.5|13299.2|13287.2|3
1654004350000|2022-05-31 13:39:10|13304.9|13292.9|13304.9|13292.9|13305.5|13293.5|13303|13291|0
1654004360000|2022-05-31 13:39:20|13305.5|13293.5|13306.2|13294.2|13306.2|13294.2|13304.3|13292.3|0
1654004370000|2022-05-31 13:39:30|13309.3|13297.3|13309.3|13297.3|13310.6|13298.6|13309.3|13297.3|4
1654004380000|2022-05-31 13:39:40|13310.6|13298.6|13310.5|13298.5|13310.6|13298.6|13309.2|13297.2|10
1654004390000|2022-05-31 13:39:50|13309.8|13297.8|13308|13296|13309.8|13297.8|13308|13296|6
1654004400000|2022-05-31 13:40:00|13308.6|13296.6|13307.3|13295.3|13309.2|13297.2|13304.8|13292.8|3
1654004410000|2022-05-31 13:40:10|13310.5|13298.5|13310.5|13298.5|13311.1|13299.1|13309.2|13297.2|6
1654004420000|2022-05-31 13:40:20|13309.8|13297.8|13304.8|13292.8|13310.5|13298.5|13304.8|13292.8|0
1654004430000|2022-05-31 13:40:30|13306.1|13294.1|13299.1|13287.1|13306.1|13294.1|13298.6|13286.6|2
1654004440000|2022-05-31 13:40:40|13298.6|13286.6|13296|13284|13299.1|13287.1|13294.7|13282.7|1
1654004450000|2022-05-31 13:40:50|13297.8|13285.8|13296.6|13284.6|13298.5|13286.5|13295.4|13283.4|1
1654004460000|2022-05-31 13:41:00|13296|13284|13298.5|13286.5|13298.5|13286.5|13296|13284|1
1654004470000|2022-05-31 13:41:10|13297.9|13285.9|13297.2|13285.2|13298.5|13286.5|13297.2|13285.2|2
1654004480000|2022-05-31 13:41:20|13296.6|13284.6|13297.9|13285.9|13303.6|13291.6|13296.6|13284.6|2
1654004490000|2022-05-31 13:41:30|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|13297.9|13285.9|0
1654004500000|2022-05-31 13:41:40|13297.9|13285.9|13298.5|13286.5|13298.5|13286.5|13297.9|13285.9|0
1654004510000|2022-05-31 13:41:50|13297.9|13285.9|13300.4|13288.4|13300.4|13288.4|13297.9|13285.9|0
1654004520000|2022-05-31 13:42:00|13301.5|13289.5|13304.2|13292.2|13304.8|13292.8|13301.5|13289.5|3
1654004530000|2022-05-31 13:42:10|13304.8|13292.8|13309.7|13297.7|13309.8|13297.8|13304.8|13292.8|7
1654004540000|2022-05-31 13:42:20|13302.9|13290.9|13304.1|13292.1|13304.1|13292.1|13302.9|13290.9|9
1654004550000|2022-05-31 13:42:30|13302.9|13290.9|13303.5|13291.5|13303.5|13291.5|13301.6|13289.6|3
1654004560000|2022-05-31 13:42:40|13304.1|13292.1|13301.1|13289.1|13306|13294|13301.1|13289.1|13
1654004570000|2022-05-31 13:42:50|13301.6|13289.6|13302.3|13290.3|13303|13291|13301.6|13289.6|1
1654004580000|2022-05-31 13:43:00|13301.1|13289.1|13301.6|13289.6|13301.6|13289.6|13299.8|13287.8|1
1654004590000|2022-05-31 13:43:10|13300.5|13288.5|13301.1|13289.1|13301.1|13289.1|13300.5|13288.5|0
1654004600000|2022-05-31 13:43:20|13300.5|13288.5|13298.5|13286.5|13300.5|13288.5|13297.9|13285.9|4
1654004610000|2022-05-31 13:43:30|13301|13289|13299.7|13287.7|13302.2|13290.2|13299.7|13287.7|1
1654004620000|2022-05-31 13:43:40|13300.3|13288.3|13303.5|13291.5|13303.5|13291.5|13300.3|13288.3|0
1654004630000|2022-05-31 13:43:50|13304.8|13292.8|13304.8|13292.8|13309.1|13297.1|13304.8|13292.8|1
1654004640000|2022-05-31 13:44:00|13305.4|13293.4|13305.4|13293.4|13308.6|13296.6|13305.4|13293.4|0
1654004650000|2022-05-31 13:44:10|13306.6|13294.6|13305.4|13293.4|13306.6|13294.6|13305.4|13293.4|0
1654004660000|2022-05-31 13:44:20|13304.8|13292.8|13304.1|13292.1|13305.4|13293.4|13304.1|13292.1|0
1654004670000|2022-05-31 13:44:30|13303.5|13291.5|13302.9|13290.9|13303.5|13291.5|13300.4|13288.4|1
1654004680000|2022-05-31 13:44:40|13302.2|13290.2|13301.6|13289.6|13302.2|13290.2|13301.6|13289.6|0
1654004690000|2022-05-31 13:44:50|13302.2|13290.2|13303|13291|13304.1|13292.1|13302.2|13290.2|1
1654004700000|2022-05-31 13:45:00|13303.6|13291.6|13299.2|13287.2|13304.8|13292.8|13299.2|13287.2|21
1654004710000|2022-05-31 13:45:10|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|13301.7|13289.7|1
1654004720000|2022-05-31 13:45:20|13302.3|13290.3|13304.2|13292.2|13304.2|13292.2|13302.3|13290.3|2
1654004730000|2022-05-31 13:45:30|13306.2|13294.2|13304.2|13292.2|13309.2|13297.2|13304.2|13292.2|16
1654004740000|2022-05-31 13:45:40|13303.7|13291.7|13300.5|13288.5|13304.8|13292.8|13300.5|13288.5|5
1654004750000|2022-05-31 13:45:50|13300.4|13288.4|13298|13286|13301|13289|13294.8|13282.8|36
1654004760000|2022-05-31 13:46:00|13298.6|13286.6|13294.8|13282.8|13301.7|13289.7|13294.8|13282.8|1
1654004770000|2022-05-31 13:46:10|13295.5|13283.5|13296.7|13284.7|13297.3|13285.3|13295.5|13283.5|0
1654004780000|2022-05-31 13:46:20|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13296.7|13284.7|1
1654004790000|2022-05-31 13:46:30|13298.7|13286.7|13299.2|13287.2|13299.2|13287.2|13297.3|13285.3|0
1654004800000|2022-05-31 13:46:40|13298|13286|13295.5|13283.5|13298|13286|13295.5|13283.5|1
1654004810000|2022-05-31 13:46:50|13294.8|13282.8|13294.8|13282.8|13295.5|13283.5|13294.8|13282.8|1
1654004820000|2022-05-31 13:47:00|13294.2|13282.2|13292.3|13280.3|13294.2|13282.2|13292.3|13280.3|0
1654004830000|2022-05-31 13:47:10|13291.7|13279.7|13292.3|13280.3|13292.3|13280.3|13291.7|13279.7|2
1654004840000|2022-05-31 13:47:20|13294.2|13282.2|13292.3|13280.3|13294.2|13282.2|13292.3|13280.3|0
1654004850000|2022-05-31 13:47:30|||||||||2
1654004860000|2022-05-31 13:47:40|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|0
1654004880000|2022-05-31 13:48:00|13291|13279|13291|13279|13291|13279|13291|13279|4
1654004890000|2022-05-31 13:48:10|||||||||3
1654004900000|2022-05-31 13:48:20|13290.4|13278.4|13291|13279|13291|13279|13289|13277|3
1654004910000|2022-05-31 13:48:30|13289|13277|13289|13277|13290.3|13278.3|13289|13277|0
1654004920000|2022-05-31 13:48:40|||||||||2
1654004930000|2022-05-31 13:48:50|||||||||1
1654004940000|2022-05-31 13:49:00|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|1
1654004950000|2022-05-31 13:49:10|13289|13277|13289|13277|13289|13277|13289|13277|0
1654004960000|2022-05-31 13:49:20|||||||||1
1654004970000|2022-05-31 13:49:30|13289.7|13277.7|13290.4|13278.4|13290.4|13278.4|13289.7|13277.7|0
1654004980000|2022-05-31 13:49:40|13291|13279|13292.9|13280.9|13292.9|13280.9|13291|13279|2
1654004990000|2022-05-31 13:49:50|13293.6|13281.6|13301.7|13289.7|13301.7|13289.7|13293.6|13281.6|10
1654005000000|2022-05-31 13:50:00|13303|13291|13296.6|13284.6|13303|13291|13295.4|13283.4|19
1654005010000|2022-05-31 13:50:10|13297.3|13285.3|13299|13287|13299|13287|13297.3|13285.3|2
1654005020000|2022-05-31 13:50:20|13298.5|13286.5|13299.1|13287.1|13299.1|13287.1|13298.5|13286.5|0
1654005030000|2022-05-31 13:50:30|13302.9|13290.9|13304.2|13292.2|13304.2|13292.2|13302.9|13290.9|7
1654005050000|2022-05-31 13:50:50|13305.4|13293.4|13309.2|13297.2|13309.2|13297.2|13305.4|13293.4|20
1654005060000|2022-05-31 13:51:00|13310.4|13298.4|13309.2|13297.2|13311.7|13299.7|13309.2|13297.2|4
1654005070000|2022-05-31 13:51:10|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|13309.8|13297.8|0
1654005080000|2022-05-31 13:51:20|13309.2|13297.2|13309.2|13297.2|13309.2|13297.2|13309.2|13297.2|0
1654005090000|2022-05-31 13:51:30|13309.8|13297.8|13310.5|13298.5|13311.7|13299.7|13309.2|13297.2|1
1654005100000|2022-05-31 13:51:40|13309.2|13297.2|13305.4|13293.4|13309.2|13297.2|13305.4|13293.4|3
1654005110000|2022-05-31 13:51:50|13304.8|13292.8|13301.6|13289.6|13304.8|13292.8|13301.6|13289.6|1
1654005120000|2022-05-31 13:52:00|13300.4|13288.4|13299.7|13287.7|13300.4|13288.4|13299.7|13287.7|1
1654005130000|2022-05-31 13:52:10|13299|13287|13299|13287|13299|13287|13299|13287|1
1654005140000|2022-05-31 13:52:20|||||||||5
1654005150000|2022-05-31 13:52:30|13300.3|13288.3|13299|13287|13300.3|13288.3|13299|13287|2
1654005170000|2022-05-31 13:52:50|||||||||1
1654005200000|2022-05-31 13:53:20|13301.5|13289.5|13301.5|13289.5|13301.5|13289.5|13299|13287|2
1654005210000|2022-05-31 13:53:30|||||||||1
1654005220000|2022-05-31 13:53:40|13301|13289|13297.1|13285.1|13301|13289|13297.1|13285.1|1
1654005240000|2022-05-31 13:54:00|13299|13287|13296.5|13284.5|13299|13287|13296.5|13284.5|3
1654005250000|2022-05-31 13:54:10|13299|13287|13299|13287|13299|13287|13297.8|13285.8|0
1654005260000|2022-05-31 13:54:20|13297.1|13285.1|13296.5|13284.5|13297.1|13285.1|13296.5|13284.5|1
1654005270000|2022-05-31 13:54:30|13297.1|13285.1|13296.5|13284.5|13297.1|13285.1|13294.6|13282.6|1
1654005280000|2022-05-31 13:54:40|13297.1|13285.1|13297.8|13285.8|13297.8|13285.8|13297.1|13285.1|1
1654005290000|2022-05-31 13:54:50|13298.4|13286.4|13297.1|13285.1|13298.4|13286.4|13297.1|13285.1|0
1654005300000|2022-05-31 13:55:00|13297.8|13285.8|13292.7|13280.7|13297.8|13285.8|13292.7|13280.7|1
1654005310000|2022-05-31 13:55:10|13291.4|13279.4|13292.1|13280.1|13292.1|13280.1|13290.7|13278.7|1
1654005320000|2022-05-31 13:55:20|13292.7|13280.7|13292.1|13280.1|13292.7|13280.7|13292.1|13280.1|2
1654005330000|2022-05-31 13:55:30|13292.7|13280.7|13294.6|13282.6|13295.2|13283.2|13292.1|13280.1|1
1654005340000|2022-05-31 13:55:40|13295.2|13283.2|13297.1|13285.1|13297.1|13285.1|13294.6|13282.6|1
1654005350000|2022-05-31 13:55:50|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|0
1654005360000|2022-05-31 13:56:00|13296.4|13284.4|13297.1|13285.1|13297.1|13285.1|13295.2|13283.2|0
1654005370000|2022-05-31 13:56:10|13298.5|13286.5|13301.5|13289.5|13301.5|13289.5|13298.5|13286.5|2
1654005380000|2022-05-31 13:56:20|||||||||1
1654005390000|2022-05-31 13:56:30|13300.2|13288.2|13301|13289|13301|13289|13299|13287|10
1654005400000|2022-05-31 13:56:40|13299.6|13287.6|13295.3|13283.3|13299.6|13287.6|13295.3|13283.3|0
1654005410000|2022-05-31 13:56:50|13295.9|13283.9|13295.3|13283.3|13295.9|13283.9|13295.3|13283.3|0
1654005420000|2022-05-31 13:57:00|13297.1|13285.1|13299|13287|13299|13287|13297.1|13285.1|2
1654005430000|2022-05-31 13:57:10|||||||||1
1654005440000|2022-05-31 13:57:20|13300.2|13288.2|13301.5|13289.5|13301.5|13289.5|13300.2|13288.2|3
1654005460000|2022-05-31 13:57:40|||||||||2
1654005480000|2022-05-31 13:58:00|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|2
1654005490000|2022-05-31 13:58:10|13306.5|13294.5|13309|13297|13311.5|13299.5|13306.5|13294.5|5
1654005500000|2022-05-31 13:58:20|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|13307.1|13295.1|0
1654005510000|2022-05-31 13:58:30|13307.2|13295.2|13309|13297|13309|13297|13306.5|13294.5|1
1654005520000|2022-05-31 13:58:40|13307.9|13295.9|13306.5|13294.5|13307.9|13295.9|13306.5|13294.5|7
1654005530000|2022-05-31 13:58:50|13304|13292|13304|13292|13304|13292|13304|13292|1
1654005540000|2022-05-31 13:59:00|13304.6|13292.6|13304.6|13292.6|13304.6|13292.6|13304|13292|0
1654005550000|2022-05-31 13:59:10|13304|13292|13304|13292|13304|13292|13304|13292|1
1654005570000|2022-05-31 13:59:30|13307.1|13295.1|13307.7|13295.7|13307.7|13295.7|13307.1|13295.1|10
1654005580000|2022-05-31 13:59:40|13308.4|13296.4|13310.2|13298.2|13310.2|13298.2|13307.8|13295.8|0
1654005590000|2022-05-31 13:59:50|13308.4|13296.4|13308.4|13296.4|13308.4|13296.4|13307.7|13295.7|3
1654005600000|2022-05-31 14:00:00|13309.6|13297.6|13303.4|13291.4|13309.6|13297.6|13303.4|13291.4|4
1654005610000|2022-05-31 14:00:10|13303.3|13291.3|13302.7|13290.7|13304.6|13292.6|13302.7|13290.7|0
1654005620000|2022-05-31 14:00:20|13300.2|13288.2|13300.2|13288.2|13300.8|13288.8|13300.2|13288.2|0
1654005630000|2022-05-31 14:00:30|13300.8|13288.8|13301.4|13289.4|13302.7|13290.7|13300.8|13288.8|0
1654005640000|2022-05-31 14:00:40|||||||||1
1654005650000|2022-05-31 14:00:50|13300.2|13288.2|13301.3|13289.3|13301.3|13289.3|13298.9|13286.9|2
1654005660000|2022-05-31 14:01:00|||||||||4
1654005670000|2022-05-31 14:01:10|13301.9|13289.9|13303.8|13291.8|13303.8|13291.8|13301.3|13289.3|2
1654005680000|2022-05-31 14:01:20|13302|13290|13302.6|13290.6|13302.6|13290.6|13302|13290|25
1654005690000|2022-05-31 14:01:30|13304.5|13292.5|13307.1|13295.1|13307.7|13295.7|13304.5|13292.5|1
1654005710000|2022-05-31 14:01:50|13306.5|13294.5|13307.1|13295.1|13307.1|13295.1|13306.5|13294.5|0
1654005720000|2022-05-31 14:02:00|13309.6|13297.6|13310.3|13298.3|13311.5|13299.5|13309.6|13297.6|29
1654005730000|2022-05-31 14:02:10|13309|13297|13310.3|13298.3|13310.3|13298.3|13309|13297|2
1654005740000|2022-05-31 14:02:20|13309|13297|13307.1|13295.1|13310.3|13298.3|13305.3|13293.3|2
1654005750000|2022-05-31 14:02:30|13306.5|13294.5|13307.1|13295.1|13307.1|13295.1|13306.5|13294.5|0
1654005760000|2022-05-31 14:02:40|13306.5|13294.5|13305.3|13293.3|13307.1|13295.1|13305.3|13293.3|0
1654005780000|2022-05-31 14:03:00|13302.7|13290.7|13298.3|13286.3|13302.7|13290.7|13297.6|13285.6|8
1654005790000|2022-05-31 14:03:10|13297.7|13285.7|13297.1|13285.1|13297.7|13285.7|13297.1|13285.1|0
1654005800000|2022-05-31 14:03:20|13297.7|13285.7|13297.6|13285.6|13298.8|13286.8|13297.1|13285.1|5
1654005810000|2022-05-31 14:03:30|13296.9|13284.9|13293.7|13281.7|13296.9|13284.9|13292.5|13280.5|9
1654005820000|2022-05-31 14:03:40|13293.1|13281.1|13294.4|13282.4|13294.4|13282.4|13293.1|13281.1|3
1654005830000|2022-05-31 14:03:50|13293.8|13281.8|13294.4|13282.4|13296.2|13284.2|13293.8|13281.8|10
1654005840000|2022-05-31 14:04:00|13295.5|13283.5|13296.8|13284.8|13298|13286|13295|13283|20
1654005850000|2022-05-31 14:04:10|13296.2|13284.2|13289.8|13277.8|13296.2|13284.2|13289.8|13277.8|7
1654005860000|2022-05-31 14:04:20|13288.5|13276.5|13286.7|13274.7|13288.5|13276.5|13284.8|13272.8|12
1654005870000|2022-05-31 14:04:30|13285.4|13273.4|13285.5|13273.5|13286.7|13274.7|13285.4|13273.4|5
1654005880000|2022-05-31 14:04:40|13284.9|13272.9|13284.2|13272.2|13284.9|13272.9|13284.2|13272.2|0
1654005890000|2022-05-31 14:04:50|13282.3|13270.3|13277.3|13265.3|13282.3|13270.3|13277.3|13265.3|2
1654005900000|2022-05-31 14:05:00|13277.8|13265.8|13270.2|13258.2|13280.3|13268.3|13270.2|13258.2|54
1654005910000|2022-05-31 14:05:10|13267.8|13255.8|13252.1|13240.1|13267.8|13255.8|13251|13239|26
1654005920000|2022-05-31 14:05:20|13251.6|13239.6|13254|13242|13255.3|13243.3|13250.3|13238.3|2
1654005930000|2022-05-31 14:05:30|13255.2|13243.2|13253.4|13241.4|13255.2|13243.2|13253.4|13241.4|13
1654005940000|2022-05-31 14:05:40|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|13254.1|13242.1|0
1654005950000|2022-05-31 14:05:50|13253.4|13241.4|13253.4|13241.4|13254|13242|13252.7|13240.7|3
1654005960000|2022-05-31 14:06:00|13254|13242|13252|13240|13255.3|13243.3|13252|13240|4
1654005970000|2022-05-31 14:06:10|13252.7|13240.7|13255.3|13243.3|13255.3|13243.3|13252|13240|2
1654005980000|2022-05-31 14:06:20|13255.9|13243.9|13259|13247|13259|13247|13255.9|13243.9|5
1654005990000|2022-05-31 14:06:30|13259.5|13247.5|13258.9|13246.9|13259.5|13247.5|13257|13245|2
1654006000000|2022-05-31 14:06:40|13258.2|13246.2|13260.7|13248.7|13260.7|13248.7|13258.2|13246.2|5
1654006010000|2022-05-31 14:06:50|13262.6|13250.6|13264.4|13252.4|13265.1|13253.1|13262.6|13250.6|3
1654006020000|2022-05-31 14:07:00|13265.1|13253.1|13270.2|13258.2|13270.2|13258.2|13265.1|13253.1|1
1654006030000|2022-05-31 14:07:10|13269.6|13257.6|13272.3|13260.3|13273.4|13261.4|13269.6|13257.6|2
1654006040000|2022-05-31 14:07:20|13273.4|13261.4|13275.9|13263.9|13276.5|13264.5|13273.4|13261.4|13
1654006050000|2022-05-31 14:07:30|13275.3|13263.3|13276.6|13264.6|13276.6|13264.6|13274.6|13262.6|2
1654006060000|2022-05-31 14:07:40|13277.8|13265.8|13277.8|13265.8|13277.8|13265.8|13277.8|13265.8|0
1654006070000|2022-05-31 14:07:50|13278.5|13266.5|13281.7|13269.7|13281.7|13269.7|13277.8|13265.8|1
1654006080000|2022-05-31 14:08:00|13277.9|13265.9|13276.6|13264.6|13277.9|13265.9|13276.6|13264.6|0
1654006090000|2022-05-31 14:08:10|13276|13264|13282.8|13270.8|13282.8|13270.8|13276|13264|0
1654006100000|2022-05-31 14:08:20|13282.3|13270.3|13280.4|13268.4|13282.3|13270.3|13280.4|13268.4|1
1654006110000|2022-05-31 14:08:30|13281|13269|13281.7|13269.7|13282.3|13270.3|13281|13269|0
1654006120000|2022-05-31 14:08:40|13282.3|13270.3|13279.2|13267.2|13282.3|13270.3|13279.2|13267.2|1
1654006130000|2022-05-31 14:08:50|13279.8|13267.8|13280.4|13268.4|13281.1|13269.1|13279.2|13267.2|2
1654006140000|2022-05-31 14:09:00|13279.8|13267.8|13278|13266|13283|13271|13278|13266|16
1654006170000|2022-05-31 14:09:30|13277.5|13265.5|13280.5|13268.5|13280.5|13268.5|13277.5|13265.5|21
1654006180000|2022-05-31 14:09:40|13282.5|13270.5|13281.2|13269.2|13282.5|13270.5|13281.2|13269.2|0
1654006190000|2022-05-31 14:09:50|13282.5|13270.5|13282.5|13270.5|13283|13271|13282.5|13270.5|0
1654006200000|2022-05-31 14:10:00|13281.9|13269.9|13280.5|13268.5|13283|13271|13280.5|13268.5|3
1654006210000|2022-05-31 14:10:10|13281.1|13269.1|13282.5|13270.5|13282.5|13270.5|13281.1|13269.1|0
1654006220000|2022-05-31 14:10:20|||||||||1
1654006230000|2022-05-31 14:10:30|13281.9|13269.9|13281.2|13269.2|13281.9|13269.9|13280.6|13268.6|1
1654006240000|2022-05-31 14:10:40|13282.5|13270.5|13284.4|13272.4|13284.4|13272.4|13282.5|13270.5|2
1654006250000|2022-05-31 14:10:50|13283.8|13271.8|13283.8|13271.8|13283.8|13271.8|13283.8|13271.8|2
1654006270000|2022-05-31 14:11:10|||||||||5
1654006280000|2022-05-31 14:11:20|13284.4|13272.4|13286.3|13274.3|13286.3|13274.3|13284.4|13272.4|10
1654006290000|2022-05-31 14:11:30|13284.4|13272.4|13285.1|13273.1|13285.1|13273.1|13284.4|13272.4|3
1654006300000|2022-05-31 14:11:40|13284.4|13272.4|13286.3|13274.3|13286.3|13274.3|13284.4|13272.4|0
1654006310000|2022-05-31 14:11:50|||||||||11
1654006320000|2022-05-31 14:12:00|13289.4|13277.4|13290.1|13278.1|13291.3|13279.3|13289.4|13277.4|45
1654006330000|2022-05-31 14:12:10|13290.8|13278.8|13288.8|13276.8|13290.8|13278.8|13288.8|13276.8|1
1654006340000|2022-05-31 14:12:20|13287.6|13275.6|13286.3|13274.3|13287.6|13275.6|13284.5|13272.5|1
1654006350000|2022-05-31 14:12:30|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13283.8|13271.8|0
1654006360000|2022-05-31 14:12:40|||||||||1
1654006370000|2022-05-31 14:12:50|13283.8|13271.8|13284.4|13272.4|13284.4|13272.4|13283.1|13271.1|1
1654006400000|2022-05-31 14:13:20|13285|13273|13286.9|13274.9|13286.9|13274.9|13284.4|13272.4|3
1654006410000|2022-05-31 14:13:30|13285.8|13273.8|13285.1|13273.1|13285.8|13273.8|13285.1|13273.1|0
1654006420000|2022-05-31 14:13:40|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13283.8|13271.8|0
1654006430000|2022-05-31 14:13:50|13283.8|13271.8|13282.6|13270.6|13283.8|13271.8|13282.6|13270.6|1
1654006440000|2022-05-31 14:14:00|13283.7|13271.7|13283.8|13271.8|13284.4|13272.4|13283.7|13271.7|0
1654006450000|2022-05-31 14:14:10|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13283.8|13271.8|0
1654006460000|2022-05-31 14:14:20|13281.9|13269.9|13281.9|13269.9|13281.9|13269.9|13281.9|13269.9|0
1654006470000|2022-05-31 14:14:30|13282.6|13270.6|13276.2|13264.2|13282.6|13270.6|13275.5|13263.5|6
1654006480000|2022-05-31 14:14:40|13276.9|13264.9|13277.5|13265.5|13277.5|13265.5|13276.9|13264.9|0
1654006490000|2022-05-31 14:14:50|13276.2|13264.2|13276.3|13264.3|13276.9|13264.9|13275.6|13263.6|5
1654006500000|2022-05-31 14:15:00|13279.4|13267.4|13279.4|13267.4|13279.4|13267.4|13278.8|13266.8|1
1654006520000|2022-05-31 14:15:20|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|13281.9|13269.9|0
1654006530000|2022-05-31 14:15:30|13281.9|13269.9|13286.9|13274.9|13286.9|13274.9|13281.9|13269.9|0
1654006540000|2022-05-31 14:15:40|13287.5|13275.5|13288.8|13276.8|13288.8|13276.8|13287.5|13275.5|1
1654006560000|2022-05-31 14:16:00|13286.3|13274.3|13285.1|13273.1|13286.3|13274.3|13285.1|13273.1|1
1654006570000|2022-05-31 14:16:10|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|1
1654006580000|2022-05-31 14:16:20|13286.9|13274.9|13287.6|13275.6|13287.6|13275.6|13286.9|13274.9|1
1654006590000|2022-05-31 14:16:30|13286.9|13274.9|13286.3|13274.3|13286.9|13274.9|13286.3|13274.3|0
1654006600000|2022-05-31 14:16:40|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|13287.6|13275.6|0
1654006610000|2022-05-31 14:16:50|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|4
1654006620000|2022-05-31 14:17:00|||||||||1
1654006630000|2022-05-31 14:17:10|13284.4|13272.4|13285.1|13273.1|13285.1|13273.1|13284.4|13272.4|9
1654006650000|2022-05-31 14:17:30|13283.8|13271.8|13288.8|13276.8|13288.8|13276.8|13283.8|13271.8|19
1654006660000|2022-05-31 14:17:40|13290.2|13278.2|13293.8|13281.8|13293.8|13281.8|13290.2|13278.2|9
1654006670000|2022-05-31 14:17:50|13294.5|13282.5|13292.6|13280.6|13295.1|13283.1|13291.9|13279.9|0
1654006680000|2022-05-31 14:18:00|13291.9|13279.9|13291.3|13279.3|13292.6|13280.6|13291.3|13279.3|0
1654006710000|2022-05-31 14:18:30|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|13290.1|13278.1|0
1654006720000|2022-05-31 14:18:40|||||||||1
1654006730000|2022-05-31 14:18:50|13290.6|13278.6|13290.6|13278.6|13290.6|13278.6|13290.1|13278.1|1
1654006740000|2022-05-31 14:19:00|13290.1|13278.1|13291.9|13279.9|13291.9|13279.9|13290.1|13278.1|0
1654006750000|2022-05-31 14:19:10|13293.3|13281.3|13294.4|13282.4|13294.4|13282.4|13292.6|13280.6|0
1654006760000|2022-05-31 14:19:20|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|1
1654006770000|2022-05-31 14:19:30|13294.4|13282.4|13290.1|13278.1|13294.4|13282.4|13289.4|13277.4|3
1654006780000|2022-05-31 14:19:40|13289.4|13277.4|13290.1|13278.1|13291.3|13279.3|13289.4|13277.4|0
1654006790000|2022-05-31 14:19:50|13291.3|13279.3|13291.3|13279.3|13291.9|13279.9|13291.3|13279.3|1
1654006800000|2022-05-31 14:20:00|13291.9|13279.9|13293.8|13281.8|13295.1|13283.1|13291.9|13279.9|0
1654006810000|2022-05-31 14:20:10|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|0
1654006820000|2022-05-31 14:20:20|13291.9|13279.9|13291.9|13279.9|13291.9|13279.9|13291.9|13279.9|0
1654006830000|2022-05-31 14:20:30|13291.3|13279.3|13291.9|13279.9|13291.9|13279.9|13291.3|13279.3|1
1654006840000|2022-05-31 14:20:40|13291.3|13279.3|13291.9|13279.9|13291.9|13279.9|13291.3|13279.3|0
1654006850000|2022-05-31 14:20:50|13291.3|13279.3|13291.9|13279.9|13291.9|13279.9|13291.3|13279.3|4
1654006860000|2022-05-31 14:21:00|13291.3|13279.3|13289.4|13277.4|13291.3|13279.3|13289.4|13277.4|1
1654006870000|2022-05-31 14:21:10|13288.8|13276.8|13288.8|13276.8|13289.4|13277.4|13287.5|13275.5|0
1654006880000|2022-05-31 14:21:20|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|13289.4|13277.4|0
1654006900000|2022-05-31 14:21:40|13288.1|13276.1|13289.4|13277.4|13289.4|13277.4|13288.1|13276.1|1
1654006920000|2022-05-31 14:22:00|13290|13278|13289.4|13277.4|13290|13278|13289.4|13277.4|0
1654006930000|2022-05-31 14:22:10|13290|13278|13289.4|13277.4|13290|13278|13289.4|13277.4|0
1654006940000|2022-05-31 14:22:20|13290|13278|13290|13278|13290|13278|13289.4|13277.4|1
1654006950000|2022-05-31 14:22:30|13289.4|13277.4|13289.4|13277.4|13290|13278|13288.7|13276.7|2
1654006960000|2022-05-31 14:22:40|13290|13278|13289.4|13277.4|13290|13278|13289.4|13277.4|1
1654006970000|2022-05-31 14:22:50|13290|13278|13288|13276|13290.5|13278.5|13286.7|13274.7|3
1654006980000|2022-05-31 14:23:00|13288.6|13276.6|13284.2|13272.2|13288.6|13276.6|13284.2|13272.2|9
1654006990000|2022-05-31 14:23:10|13283.6|13271.6|13278.5|13266.5|13283.6|13271.6|13277.9|13265.9|1
1654007000000|2022-05-31 14:23:20|13279.1|13267.1|13279.8|13267.8|13279.8|13267.8|13279.1|13267.1|0
1654007020000|2022-05-31 14:23:40|13281.7|13269.7|13282.3|13270.3|13282.3|13270.3|13281|13269|2
1654007030000|2022-05-31 14:23:50|13280.4|13268.4|13276.2|13264.2|13280.4|13268.4|13276.2|13264.2|10
1654007040000|2022-05-31 14:24:00|13273.6|13261.6|13273.6|13261.6|13276.1|13264.1|13273.6|13261.6|8
1654007050000|2022-05-31 14:24:10|13274.3|13262.3|13278.6|13266.6|13278.6|13266.6|13274.3|13262.3|1
1654007060000|2022-05-31 14:24:20|||||||||2
1654007080000|2022-05-31 14:24:40|13279.8|13267.8|13286.1|13274.1|13286.1|13274.1|13279.8|13267.8|26
1654007090000|2022-05-31 14:24:50|13287.5|13275.5|13288.6|13276.6|13288.6|13276.6|13287.5|13275.5|2
1654007100000|2022-05-31 14:25:00|13288|13276|13283|13271|13288|13276|13282.4|13270.4|3
1654007120000|2022-05-31 14:25:20|13283.6|13271.6|13286.7|13274.7|13286.7|13274.7|13283|13271|20
1654007130000|2022-05-31 14:25:30|13286.1|13274.1|13285.5|13273.5|13286.1|13274.1|13285.5|13273.5|3
1654007140000|2022-05-31 14:25:40|13289.9|13277.9|13288|13276|13289.9|13277.9|13288|13276|1
1654007150000|2022-05-31 14:25:50|13287.4|13275.4|13286.8|13274.8|13287.4|13275.4|13286.8|13274.8|0
1654007160000|2022-05-31 14:26:00|13287.4|13275.4|13283|13271|13287.4|13275.4|13283|13271|0
1654007170000|2022-05-31 14:26:10|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|0
1654007180000|2022-05-31 14:26:20|13281.1|13269.1|13282.5|13270.5|13282.5|13270.5|13281.1|13269.1|15
1654007190000|2022-05-31 14:26:30|13281.8|13269.8|13281.2|13269.2|13281.8|13269.8|13281.2|13269.2|7
1654007210000|2022-05-31 14:26:50|13280.6|13268.6|13278.6|13266.6|13280.6|13268.6|13278|13266|0
1654007220000|2022-05-31 14:27:00|13278|13266|13278|13266|13278|13266|13278|13266|2
1654007230000|2022-05-31 14:27:10|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|0
1654007240000|2022-05-31 14:27:20|13274.9|13262.9|13276.7|13264.7|13276.7|13264.7|13272.3|13260.3|44
1654007250000|2022-05-31 14:27:30|13277.3|13265.3|13276.7|13264.7|13277.3|13265.3|13276.7|13264.7|1
1654007260000|2022-05-31 14:27:40|13274.2|13262.2|13274.2|13262.2|13274.2|13262.2|13274.2|13262.2|2
1654007280000|2022-05-31 14:28:00|13277.4|13265.4|13279.2|13267.2|13279.2|13267.2|13277.4|13265.4|0
1654007290000|2022-05-31 14:28:10|13276|13264|13272.3|13260.3|13276|13264|13272.3|13260.3|13
1654007300000|2022-05-31 14:28:20|13264.2|13252.2|13264.9|13252.9|13264.9|13252.9|13264.2|13252.2|13
1654007310000|2022-05-31 14:28:30|13264.2|13252.2|13261.1|13249.1|13267.4|13255.4|13259.9|13247.9|5
1654007320000|2022-05-31 14:28:40|13261.7|13249.7|13262.4|13250.4|13263.5|13251.5|13261.7|13249.7|1
1654007330000|2022-05-31 14:28:50|||||||||1
1654007340000|2022-05-31 14:29:00|13264.2|13252.2|13264.9|13252.9|13264.9|13252.9|13264.2|13252.2|0
1654007350000|2022-05-31 14:29:10|13265.4|13253.4|13266.1|13254.1|13266.7|13254.7|13265.4|13253.4|0
1654007360000|2022-05-31 14:29:20|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|0
1654007370000|2022-05-31 14:29:30|13266|13254|13264.9|13252.9|13266|13254|13264.9|13252.9|2
1654007390000|2022-05-31 14:29:50|13264.2|13252.2|13266.7|13254.7|13266.7|13254.7|13264.2|13252.2|6
1654007400000|2022-05-31 14:30:00|13267.4|13255.4|13262.4|13250.4|13267.9|13255.9|13262.4|13250.4|4
1654007410000|2022-05-31 14:30:10|13266.7|13254.7|13273|13261|13273.6|13261.6|13266.7|13254.7|4
1654007420000|2022-05-31 14:30:20|13272.5|13260.5|13273|13261|13273|13261|13272.5|13260.5|0
1654007430000|2022-05-31 14:30:30|13272.5|13260.5|13272.5|13260.5|13273|13261|13272.5|13260.5|1
1654007440000|2022-05-31 14:30:40|13273|13261|13273|13261|13273|13261|13273|13261|0
1654007470000|2022-05-31 14:31:10|13270.5|13258.5|13275.5|13263.5|13275.5|13263.5|13268.7|13256.7|2
1654007480000|2022-05-31 14:31:20|13274.3|13262.3|13274.3|13262.3|13274.9|13262.9|13274.3|13262.3|0
1654007490000|2022-05-31 14:31:30|13273.6|13261.6|13273|13261|13274.2|13262.2|13273|13261|10
1654007500000|2022-05-31 14:31:40|13273.6|13261.6|13273.6|13261.6|13273.6|13261.6|13273|13261|0
1654007510000|2022-05-31 14:31:50|13272.9|13260.9|13269.9|13257.9|13272.9|13260.9|13269.9|13257.9|1
1654007520000|2022-05-31 14:32:00|13270.4|13258.4|13272.3|13260.3|13272.3|13260.3|13269.9|13257.9|1
1654007530000|2022-05-31 14:32:10|13274.2|13262.2|13274.2|13262.2|13274.2|13262.2|13274.2|13262.2|0
1654007540000|2022-05-31 14:32:20|||||||||1
1654007560000|2022-05-31 14:32:40|13272.9|13260.9|13272.3|13260.3|13273.5|13261.5|13272.3|13260.3|0
1654007570000|2022-05-31 14:32:50|||||||||1
1654007580000|2022-05-31 14:33:00|||||||||1
1654007590000|2022-05-31 14:33:10|13273.5|13261.5|13274.2|13262.2|13274.2|13262.2|13273.5|13261.5|0
1654007610000|2022-05-31 14:33:30|13272.9|13260.9|13273.5|13261.5|13273.5|13261.5|13272.9|13260.9|1
1654007620000|2022-05-31 14:33:40|13272.9|13260.9|13273.5|13261.5|13273.5|13261.5|13272.9|13260.9|0
1654007630000|2022-05-31 14:33:50|13272.9|13260.9|13273.5|13261.5|13273.5|13261.5|13272.9|13260.9|0
1654007640000|2022-05-31 14:34:00|13272.9|13260.9|13273.5|13261.5|13273.5|13261.5|13272.9|13260.9|0
1654007650000|2022-05-31 14:34:10|||||||||1
1654007670000|2022-05-31 14:34:30|13276.6|13264.6|13277.1|13265.1|13277.1|13265.1|13276.6|13264.6|22
1654007680000|2022-05-31 14:34:40|13278.4|13266.4|13274.6|13262.6|13278.5|13266.5|13274.6|13262.6|13
1654007690000|2022-05-31 14:34:50|13273.4|13261.4|13272.8|13260.8|13273.4|13261.4|13272.8|13260.8|1
1654007720000|2022-05-31 14:35:20|13271.6|13259.6|13270.9|13258.9|13271.6|13259.6|13270.9|13258.9|1
1654007730000|2022-05-31 14:35:30|13272.1|13260.1|13272.1|13260.1|13272.7|13260.7|13272.1|13260.1|6
1654007740000|2022-05-31 14:35:40|13270.2|13258.2|13270.2|13258.2|13270.8|13258.8|13270.2|13258.2|0
1654007750000|2022-05-31 14:35:50|||||||||1
1654007760000|2022-05-31 14:36:00|13270.8|13258.8|13271.5|13259.5|13271.5|13259.5|13270.8|13258.8|0
1654007770000|2022-05-31 14:36:10|13270.9|13258.9|13270.9|13258.9|13270.9|13258.9|13270.9|13258.9|0
1654007780000|2022-05-31 14:36:20|||||||||1
1654007790000|2022-05-31 14:36:30|13265.9|13253.9|13260.2|13248.2|13265.9|13253.9|13259.6|13247.6|4
1654007800000|2022-05-31 14:36:40|13259.6|13247.6|13265.2|13253.2|13265.2|13253.2|13259.6|13247.6|0
1654007810000|2022-05-31 14:36:50|13265.9|13253.9|13267|13255|13267|13255|13265.9|13253.9|3
1654007820000|2022-05-31 14:37:00|13265.9|13253.9|13269|13257|13269|13257|13265.3|13253.3|3
1654007850000|2022-05-31 14:37:30|||||||||1
1654007860000|2022-05-31 14:37:40|||||||||1
1654007880000|2022-05-31 14:38:00|13269.5|13257.5|13269|13257|13269.5|13257.5|13269|13257|0
1654007890000|2022-05-31 14:38:10|13269.5|13257.5|13269.6|13257.6|13270.8|13258.8|13269.5|13257.5|9
1654007910000|2022-05-31 14:38:30|13270.3|13258.3|13270.3|13258.3|13270.3|13258.3|13270.3|13258.3|0
1654007920000|2022-05-31 14:38:40|13268.4|13256.4|13270.3|13258.3|13270.3|13258.3|13267.8|13255.8|0
1654007930000|2022-05-31 14:38:50|13270.9|13258.9|13267.8|13255.8|13270.9|13258.9|13267.8|13255.8|5
1654007940000|2022-05-31 14:39:00|13270.3|13258.3|13270.3|13258.3|13270.3|13258.3|13269.6|13257.6|1
1654007950000|2022-05-31 14:39:10|13270.9|13258.9|13270.9|13258.9|13270.9|13258.9|13270.9|13258.9|0
1654007960000|2022-05-31 14:39:20|||||||||1
1654007970000|2022-05-31 14:39:30|13270.3|13258.3|13273.4|13261.4|13273.4|13261.4|13270.3|13258.3|1
1654007990000|2022-05-31 14:39:50|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|5
1654008000000|2022-05-31 14:40:00|13272.1|13260.1|13267.8|13255.8|13272.1|13260.1|13267.8|13255.8|6
1654008010000|2022-05-31 14:40:10|13269.8|13257.8|13272.1|13260.1|13272.8|13260.8|13269.8|13257.8|1
1654008030000|2022-05-31 14:40:30|13273.4|13261.4|13272.1|13260.1|13273.4|13261.4|13272.1|13260.1|2
1654008040000|2022-05-31 14:40:40|13270.9|13258.9|13273.4|13261.4|13273.4|13261.4|13270.9|13258.9|0
1654008050000|2022-05-31 14:40:50|13272.8|13260.8|13270.3|13258.3|13273.4|13261.4|13270.3|13258.3|22
1654008060000|2022-05-31 14:41:00|13268.4|13256.4|13267.8|13255.8|13268.4|13256.4|13267.8|13255.8|0
1654008070000|2022-05-31 14:41:10|13267.1|13255.1|13264.6|13252.6|13267.1|13255.1|13263.4|13251.4|3
1654008080000|2022-05-31 14:41:20|13263.4|13251.4|13264.6|13252.6|13264.6|13252.6|13263.4|13251.4|3
1654008090000|2022-05-31 14:41:30|13265.9|13253.9|13264.6|13252.6|13265.9|13253.9|13264.6|13252.6|0
1654008100000|2022-05-31 14:41:40|||||||||1
1654008110000|2022-05-31 14:41:50|13263.4|13251.4|13263.3|13251.3|13264|13252|13263.3|13251.3|13
1654008120000|2022-05-31 14:42:00|13264.5|13252.5|13269|13257|13269|13257|13264.5|13252.5|2
1654008130000|2022-05-31 14:42:10|13269.5|13257.5|13270.8|13258.8|13270.8|13258.8|13269.5|13257.5|5
1654008140000|2022-05-31 14:42:20|||||||||4
1654008150000|2022-05-31 14:42:30|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|0
1654008160000|2022-05-31 14:42:40|13272|13260|13272|13260|13272|13260|13271.5|13259.5|2
1654008170000|2022-05-31 14:42:50|||||||||1
1654008210000|2022-05-31 14:43:30|||||||||1
1654008240000|2022-05-31 14:44:00|13269.5|13257.5|13264|13252|13269.5|13257.5|13264|13252|4
1654008260000|2022-05-31 14:44:20|13262.7|13250.7|13262|13250|13263.3|13251.3|13262|13250|1
1654008280000|2022-05-31 14:44:40|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|13260.8|13248.8|9
1654008290000|2022-05-31 14:44:50|13259.5|13247.5|13265.8|13253.8|13265.8|13253.8|13259.5|13247.5|12
1654008300000|2022-05-31 14:45:00|13264.6|13252.6|13264.5|13252.5|13265.8|13253.8|13264.5|13252.5|1
1654008310000|2022-05-31 14:45:10|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|13265.8|13253.8|0
1654008320000|2022-05-31 14:45:20|13264.5|13252.5|13264|13252|13264.5|13252.5|13264|13252|5
1654008330000|2022-05-31 14:45:30|13264.5|13252.5|13264.4|13252.4|13265.1|13253.1|13264|13252|0
1654008340000|2022-05-31 14:45:40|13263.9|13251.9|13265.8|13253.8|13267.6|13255.6|13263.9|13251.9|5
1654008350000|2022-05-31 14:45:50|13266.4|13254.4|13262.6|13250.6|13266.4|13254.4|13262.6|13250.6|2
1654008360000|2022-05-31 14:46:00|13264.4|13252.4|13262|13250|13264.4|13252.4|13262|13250|1
1654008380000|2022-05-31 14:46:20|13260.9|13248.9|13258.3|13246.3|13260.9|13248.9|13257.6|13245.6|1
1654008390000|2022-05-31 14:46:30|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|13256.4|13244.4|0
1654008400000|2022-05-31 14:46:40|13258.3|13246.3|13260.1|13248.1|13260.1|13248.1|13258.3|13246.3|0
1654008410000|2022-05-31 14:46:50|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|13263.3|13251.3|2
1654008420000|2022-05-31 14:47:00|13264|13252|13263.3|13251.3|13264|13252|13262.7|13250.7|0
1654008430000|2022-05-31 14:47:10|13262.6|13250.6|13272.1|13260.1|13272.7|13260.7|13262.6|13250.6|24
1654008470000|2022-05-31 14:47:50|13272.7|13260.7|13273.3|13261.3|13273.3|13261.3|13272.7|13260.7|0
1654008480000|2022-05-31 14:48:00|13273.4|13261.4|13274.5|13262.5|13274.5|13262.5|13273.4|13261.4|0
1654008490000|2022-05-31 14:48:10|||||||||1
1654008500000|2022-05-31 14:48:20|13275.2|13263.2|13275.8|13263.8|13275.8|13263.8|13275.2|13263.2|0
1654008510000|2022-05-31 14:48:30|13275.2|13263.2|13274.5|13262.5|13275.8|13263.8|13274.5|13262.5|0
1654008520000|2022-05-31 14:48:40|13274|13262|13276.5|13264.5|13276.5|13264.5|13274|13262|1
1654008530000|2022-05-31 14:48:50|13277|13265|13276.5|13264.5|13277|13265|13276.5|13264.5|9
1654008540000|2022-05-31 14:49:00|13275.8|13263.8|13274.5|13262.5|13275.8|13263.8|13271.5|13259.5|3
1654008550000|2022-05-31 14:49:10|13273.9|13261.9|13273.3|13261.3|13273.9|13261.9|13271.5|13259.5|16
1654008560000|2022-05-31 14:49:20|13272.6|13260.6|13270.9|13258.9|13272.6|13260.6|13270.9|13258.9|5
1654008570000|2022-05-31 14:49:30|13272.7|13260.7|13273.3|13261.3|13273.3|13261.3|13270.9|13258.9|1
1654008580000|2022-05-31 14:49:40|13272.1|13260.1|13272.1|13260.1|13272.1|13260.1|13272.1|13260.1|0
1654008590000|2022-05-31 14:49:50|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|1
1654008600000|2022-05-31 14:50:00|13272.7|13260.7|13275.8|13263.8|13275.8|13263.8|13272.7|13260.7|7
1654008610000|2022-05-31 14:50:10|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|13276.5|13264.5|0
1654008620000|2022-05-31 14:50:20|13275.8|13263.8|13274.6|13262.6|13275.8|13263.8|13274.6|13262.6|0
1654008630000|2022-05-31 14:50:30|13274|13262|13271.5|13259.5|13274|13262|13271.5|13259.5|0
1654008640000|2022-05-31 14:50:40|13270.9|13258.9|13269|13257|13271.5|13259.5|13269|13257|1
1654008650000|2022-05-31 14:50:50|13268.4|13256.4|13272.7|13260.7|13272.7|13260.7|13266.5|13254.5|2
1654008660000|2022-05-31 14:51:00|13271.5|13259.5|13272.7|13260.7|13274|13262|13271.5|13259.5|0
1654008670000|2022-05-31 14:51:10|13271.5|13259.5|13273.3|13261.3|13273.3|13261.3|13271.5|13259.5|0
1654008680000|2022-05-31 14:51:20|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|13271.5|13259.5|0
1654008700000|2022-05-31 14:51:40|13270.8|13258.8|13270.8|13258.8|13272|13260|13269.6|13257.6|4
1654008710000|2022-05-31 14:51:50|13271.5|13259.5|13269|13257|13271.5|13259.5|13269|13257|0
1654008720000|2022-05-31 14:52:00|13269.5|13257.5|13269|13257|13269.5|13257.5|13269|13257|0
1654008730000|2022-05-31 14:52:10|13268.3|13256.3|13269|13257|13269.5|13257.5|13266.5|13254.5|0
1654008740000|2022-05-31 14:52:20|13269.5|13257.5|13269.5|13257.5|13269.5|13257.5|13269|13257|0
1654008750000|2022-05-31 14:52:30|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|13269.6|13257.6|30
1654008760000|2022-05-31 14:52:40|13270.9|13258.9|13270.8|13258.8|13270.9|13258.9|13269.6|13257.6|3
1654008770000|2022-05-31 14:52:50|13269.5|13257.5|13268.4|13256.4|13269.5|13257.5|13267.8|13255.8|1
1654008780000|2022-05-31 14:53:00|13269|13257|13266.7|13254.7|13269.6|13257.6|13266.7|13254.7|9
1654008790000|2022-05-31 14:53:10|13267.3|13255.3|13261.7|13249.7|13267.3|13255.3|13261.7|13249.7|3
1654008800000|2022-05-31 14:53:20|13259.6|13247.6|13256.5|13244.5|13259.6|13247.6|13255.8|13243.8|4
1654008810000|2022-05-31 14:53:30|13255.8|13243.8|13255.9|13243.9|13256.5|13244.5|13254.5|13242.5|0
1654008830000|2022-05-31 14:53:50|13254|13242|13252|13240|13254|13242|13252|13240|11
1654008840000|2022-05-31 14:54:00|13249.6|13237.6|13249.6|13237.6|13249.6|13237.6|13249.1|13237.1|2
1654008850000|2022-05-31 14:54:10|13248.4|13236.4|13248.4|13236.4|13248.4|13236.4|13248.4|13236.4|0
1654008860000|2022-05-31 14:54:20|13250.9|13238.9|13245.9|13233.9|13250.9|13238.9|13244|13232|1
1654008870000|2022-05-31 14:54:30|13244.6|13232.6|13242.8|13230.8|13244.6|13232.6|13242.8|13230.8|7
1654008890000|2022-05-31 14:54:50|13237.8|13225.8|13237.1|13225.1|13237.8|13225.8|13237.1|13225.1|0
1654008900000|2022-05-31 14:55:00|13238.4|13226.4|13237.1|13225.1|13238.5|13226.5|13234.6|13222.6|0
1654008910000|2022-05-31 14:55:10|13236.6|13224.6|13240.3|13228.3|13240.3|13228.3|13236.6|13224.6|0
1654008920000|2022-05-31 14:55:20|13239.1|13227.1|13237.8|13225.8|13239.1|13227.1|13237.8|13225.8|0
1654008930000|2022-05-31 14:55:30|||||||||1
1654008940000|2022-05-31 14:55:40|13235.9|13223.9|13234.6|13222.6|13235.9|13223.9|13234.6|13222.6|0
1654008950000|2022-05-31 14:55:50|13235.3|13223.3|13237.1|13225.1|13237.8|13225.8|13235.3|13223.3|5
1654008960000|2022-05-31 14:56:00|13237.8|13225.8|13233.4|13221.4|13237.8|13225.8|13233.4|13221.4|0
1654008970000|2022-05-31 14:56:10|13232.7|13220.7|13228.4|13216.4|13232.7|13220.7|13228.4|13216.4|8
1654008990000|2022-05-31 14:56:30|13227.8|13215.8|13224.6|13212.6|13227.8|13215.8|13224.6|13212.6|3
1654009000000|2022-05-31 14:56:40|13223.4|13211.4|13225.3|13213.3|13225.3|13213.3|13223.4|13211.4|1
1654009010000|2022-05-31 14:56:50|13226.5|13214.5|13226.5|13214.5|13226.5|13214.5|13225.8|13213.8|5
1654009020000|2022-05-31 14:57:00|13224|13212|13226.5|13214.5|13227.7|13215.7|13224|13212|3
1654009030000|2022-05-31 14:57:10|13224.6|13212.6|13222.7|13210.7|13225.2|13213.2|13222.7|13210.7|2
1654009040000|2022-05-31 14:57:20|13221.5|13209.5|13210.1|13198.1|13221.5|13209.5|13203.9|13191.9|17
1654009050000|2022-05-31 14:57:30|13208.3|13196.3|13204.5|13192.5|13208.3|13196.3|13204.5|13192.5|0
1654009060000|2022-05-31 14:57:40|13203.3|13191.3|13206.4|13194.4|13207.6|13195.6|13202.6|13190.6|4
1654009070000|2022-05-31 14:57:50|13205.8|13193.8|13205.1|13193.1|13205.8|13193.8|13202.6|13190.6|0
1654009080000|2022-05-31 14:58:00|13204.4|13192.4|13205.1|13193.1|13205.1|13193.1|13203.3|13191.3|2
1654009090000|2022-05-31 14:58:10|13203.9|13191.9|13201.4|13189.4|13203.9|13191.9|13200.1|13188.1|4
1654009100000|2022-05-31 14:58:20|13200.8|13188.8|13203.2|13191.2|13203.2|13191.2|13200.8|13188.8|0
1654009110000|2022-05-31 14:58:30|13200.8|13188.8|13200.7|13188.7|13203.2|13191.2|13200.7|13188.7|12
1654009120000|2022-05-31 14:58:40|13201.3|13189.3|13205.1|13193.1|13205.7|13193.7|13201.3|13189.3|7
1654009130000|2022-05-31 14:58:50|13204.4|13192.4|13203.2|13191.2|13205.7|13193.7|13203.2|13191.2|0
1654009150000|2022-05-31 14:59:10|13200.7|13188.7|13209.5|13197.5|13212|13200|13200.7|13188.7|16
1654009160000|2022-05-31 14:59:20|13210.1|13198.1|13210.1|13198.1|13210.1|13198.1|13210.1|13198.1|0
1654009170000|2022-05-31 14:59:30|13210.8|13198.8|13210.1|13198.1|13210.8|13198.8|13210.1|13198.1|0
1654009180000|2022-05-31 14:59:40|13210.8|13198.8|13210.8|13198.8|13210.8|13198.8|13210.8|13198.8|0
1654009190000|2022-05-31 14:59:50|13210.1|13198.1|13210.1|13198.1|13210.1|13198.1|13210.1|13198.1|0
1654009200000|2022-05-31 15:00:00|13210.8|13198.8|13210.8|13198.8|13212|13200|13210.1|13198.1|4
1654009210000|2022-05-31 15:00:10|13211.4|13199.4|13207|13195|13213.2|13201.2|13206.4|13194.4|23
1654009220000|2022-05-31 15:00:20|13206.4|13194.4|13203.2|13191.2|13207|13195|13203.2|13191.2|4
1654009230000|2022-05-31 15:00:30|13200.7|13188.7|13205.1|13193.1|13207.6|13195.6|13200.7|13188.7|14
1654009250000|2022-05-31 15:00:50|13205.8|13193.8|13210.1|13198.1|13210.1|13198.1|13205.1|13193.1|9
1654009260000|2022-05-31 15:01:00|13210.7|13198.7|13210.1|13198.1|13212|13200|13210.1|13198.1|3
1654009270000|2022-05-31 15:01:10|13209.5|13197.5|13205.1|13193.1|13210.1|13198.1|13205.1|13193.1|1
1654009280000|2022-05-31 15:01:20|13207|13195|13206.9|13194.9|13207.6|13195.6|13205.1|13193.1|1
1654009290000|2022-05-31 15:01:30|13207.6|13195.6|13205.7|13193.7|13207.6|13195.6|13205.1|13193.1|0
1654009320000|2022-05-31 15:02:00|13207|13195|13207|13195|13207|13195|13207|13195|1
1654009330000|2022-05-31 15:02:10|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|13206.4|13194.4|0
1654009340000|2022-05-31 15:02:20|13205.7|13193.7|13205.7|13193.7|13205.7|13193.7|13205.7|13193.7|0
1654009350000|2022-05-31 15:02:30|13199.3|13187.3|13199.3|13187.3|13199.3|13187.3|13199.3|13187.3|5
1654009360000|2022-05-31 15:02:40|13196.8|13184.8|13196.8|13184.8|13196.8|13184.8|13196.8|13184.8|1
1654009380000|2022-05-31 15:03:00|13198.1|13186.1|13198.1|13186.1|13198.1|13186.1|13196.8|13184.8|6
1654009390000|2022-05-31 15:03:10|13196.8|13184.8|13194.3|13182.3|13196.8|13184.8|13194.3|13182.3|4
1654009400000|2022-05-31 15:03:20|13195.6|13183.6|13181.8|13169.8|13195.6|13183.6|13181.8|13169.8|38
1654009410000|2022-05-31 15:03:30|13183.6|13171.6|13176.1|13164.1|13183.6|13171.6|13176.1|13164.1|17
1654009420000|2022-05-31 15:03:40|13176.7|13164.7|13169.3|13157.3|13178.1|13166.1|13168.8|13156.8|18
1654009430000|2022-05-31 15:03:50|13166.9|13154.9|13176.3|13164.3|13176.3|13164.3|13166.9|13154.9|7
1654009440000|2022-05-31 15:04:00|13178.8|13166.8|13181.3|13169.3|13181.3|13169.3|13176.3|13164.3|12
1654009450000|2022-05-31 15:04:10|13180.6|13168.6|13181.8|13169.8|13183.1|13171.1|13176.8|13164.8|15
1654009460000|2022-05-31 15:04:20|13186.8|13174.8|13188.8|13176.8|13188.8|13176.8|13183.1|13171.1|3
1654009470000|2022-05-31 15:04:30|13190.6|13178.6|13193|13181|13193|13181|13187.4|13175.4|6
1654009480000|2022-05-31 15:04:40|13195.5|13183.5|13201.7|13189.7|13201.7|13189.7|13195.5|13183.5|4
1654009490000|2022-05-31 15:04:50|13202.4|13190.4|13206.1|13194.1|13206.1|13194.1|13197.4|13185.4|29
1654009500000|2022-05-31 15:05:00|13205.6|13193.6|13201.7|13189.7|13205.6|13193.6|13201.7|13189.7|1
1654009510000|2022-05-31 15:05:10|13200.5|13188.5|13203.6|13191.6|13203.6|13191.6|13200.5|13188.5|2
1654009520000|2022-05-31 15:05:20|13205.4|13193.4|13212.4|13200.4|13212.4|13200.4|13205.4|13193.4|6
1654009530000|2022-05-31 15:05:30|13211.8|13199.8|13211.8|13199.8|13211.8|13199.8|13211.8|13199.8|0
1654009540000|2022-05-31 15:05:40|13211.3|13199.3|13215|13203|13215|13203|13208.1|13196.1|2
1654009550000|2022-05-31 15:05:50|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|13215|13203|0
1654009560000|2022-05-31 15:06:00|13221.3|13209.3|13218.2|13206.2|13228.8|13216.8|13217.6|13205.6|21
1654009570000|2022-05-31 15:06:10|13218.8|13206.8|13217|13205|13218.8|13206.8|13217|13205|3
1654009580000|2022-05-31 15:06:20|13215.7|13203.7|13216.5|13204.5|13217|13205|13212.5|13200.5|2
1654009590000|2022-05-31 15:06:30|13215.8|13203.8|13218.2|13206.2|13218.2|13206.2|13215.8|13203.8|3
1654009600000|2022-05-31 15:06:40|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|4
1654009610000|2022-05-31 15:06:50|13217.5|13205.5|13218.8|13206.8|13218.8|13206.8|13217.5|13205.5|0
1654009620000|2022-05-31 15:07:00|13218.1|13206.1|13216.8|13204.8|13218.1|13206.1|13216.8|13204.8|2
1654009630000|2022-05-31 15:07:10|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|13218.1|13206.1|2
1654009640000|2022-05-31 15:07:20|13219.3|13207.3|13218.1|13206.1|13219.3|13207.3|13218.1|13206.1|1
1654009650000|2022-05-31 15:07:30|13218.6|13206.6|13215.5|13203.5|13218.6|13206.6|13215.5|13203.5|1
1654009660000|2022-05-31 15:07:40|||||||||1
1654009670000|2022-05-31 15:07:50|13214.9|13202.9|13216|13204|13216|13204|13212.4|13200.4|2
1654009680000|2022-05-31 15:08:00|13216.7|13204.7|13219.2|13207.2|13219.9|13207.9|13215.5|13203.5|0
1654009690000|2022-05-31 15:08:10|13218.6|13206.6|13222.4|13210.4|13222.4|13210.4|13215.5|13203.5|1
1654009700000|2022-05-31 15:08:20|13221.7|13209.7|13221.1|13209.1|13222.4|13210.4|13221.1|13209.1|0
1654009710000|2022-05-31 15:08:30|13219.9|13207.9|13219.2|13207.2|13220.6|13208.6|13219.2|13207.2|2
1654009720000|2022-05-31 15:08:40|13218|13206|13216.7|13204.7|13218|13206|13216.7|13204.7|3
1654009730000|2022-05-31 15:08:50|13218.6|13206.6|13215.5|13203.5|13219.2|13207.2|13215.5|13203.5|3
1654009740000|2022-05-31 15:09:00|13215.4|13203.4|13214.1|13202.1|13215.4|13203.4|13214.1|13202.1|6
1654009760000|2022-05-31 15:09:20|13216.7|13204.7|13215.5|13203.5|13216.8|13204.8|13215.5|13203.5|1
1654009770000|2022-05-31 15:09:30|13215.4|13203.4|13215.5|13203.5|13215.5|13203.5|13214.8|13202.8|4
1654009780000|2022-05-31 15:09:40|13217.3|13205.3|13218|13206|13218|13206|13217.3|13205.3|3
1654009790000|2022-05-31 15:09:50|13216.7|13204.7|13220.5|13208.5|13220.5|13208.5|13215.5|13203.5|5
1654009800000|2022-05-31 15:10:00|13219.9|13207.9|13218|13206|13220.5|13208.5|13218|13206|0
1654009810000|2022-05-31 15:10:10|13220.5|13208.5|13219.2|13207.2|13220.5|13208.5|13218.6|13206.6|0
1654009820000|2022-05-31 15:10:20|13218|13206|13218|13206|13218|13206|13218|13206|0
1654009830000|2022-05-31 15:10:30|13217.4|13205.4|13215.5|13203.5|13217.4|13205.4|13215.5|13203.5|1
1654009850000|2022-05-31 15:10:50|13215.4|13203.4|13216|13204|13216.6|13204.6|13215.4|13203.4|8
1654009860000|2022-05-31 15:11:00|13215.4|13203.4|13215.4|13203.4|13216|13204|13215.4|13203.4|0
1654009870000|2022-05-31 15:11:10|13214.1|13202.1|13215.4|13203.4|13216.6|13204.6|13214.1|13202.1|0
1654009880000|2022-05-31 15:11:20|13216.6|13204.6|13215.4|13203.4|13216.6|13204.6|13215.4|13203.4|0
1654009890000|2022-05-31 15:11:30|13214.8|13202.8|13215.4|13203.4|13216.6|13204.6|13214.1|13202.1|0
1654009900000|2022-05-31 15:11:40|13214.8|13202.8|13215.4|13203.4|13215.4|13203.4|13214.7|13202.7|5
1654009910000|2022-05-31 15:11:50|13214.1|13202.1|13215.4|13203.4|13215.4|13203.4|13214.1|13202.1|1
1654009920000|2022-05-31 15:12:00|13214.8|13202.8|13215.4|13203.4|13216.6|13204.6|13214.1|13202.1|0
1654009930000|2022-05-31 15:12:10|13214.1|13202.1|13214.1|13202.1|13214.1|13202.1|13214.1|13202.1|0
1654009940000|2022-05-31 15:12:20|||||||||1
1654009950000|2022-05-31 15:12:30|||||||||2
1654009970000|2022-05-31 15:12:50|13219.9|13207.9|13220.5|13208.5|13220.5|13208.5|13219.9|13207.9|3
1654009980000|2022-05-31 15:13:00|13219.8|13207.8|13216|13204|13219.8|13207.8|13216|13204|0
1654009990000|2022-05-31 15:13:10|13214.1|13202.1|13215.4|13203.4|13216|13204|13214.1|13202.1|0
1654010000000|2022-05-31 15:13:20|13214.1|13202.1|13219.1|13207.1|13219.1|13207.1|13214.1|13202.1|1
1654010010000|2022-05-31 15:13:30|13216|13204|13215.4|13203.4|13216|13204|13214.1|13202.1|1
1654010020000|2022-05-31 15:13:40|13214.8|13202.8|13214.1|13202.1|13214.8|13202.8|13214.1|13202.1|1
1654010030000|2022-05-31 15:13:50|||||||||1
1654010060000|2022-05-31 15:14:20|13214.7|13202.7|13214.1|13202.1|13214.8|13202.8|13214.1|13202.1|0
1654010070000|2022-05-31 15:14:30|13215.4|13203.4|13216.6|13204.6|13217.9|13205.9|13215.4|13203.4|0
1654010090000|2022-05-31 15:14:50|13215.4|13203.4|13217.9|13205.9|13217.9|13205.9|13215.4|13203.4|20
1654010100000|2022-05-31 15:15:00|13217.3|13205.3|13213|13201|13217.3|13205.3|13212.4|13200.4|9
1654010110000|2022-05-31 15:15:10|13213.1|13201.1|13212.4|13200.4|13213.1|13201.1|13212.4|13200.4|0
1654010120000|2022-05-31 15:15:20|13211.8|13199.8|13206.8|13194.8|13211.8|13199.8|13206.8|13194.8|3
1654010130000|2022-05-31 15:15:30|13210.6|13198.6|13208.1|13196.1|13210.6|13198.6|13208.1|13196.1|2
1654010140000|2022-05-31 15:15:40|13207.4|13195.4|13208.1|13196.1|13209.9|13197.9|13207.4|13195.4|1
1654010150000|2022-05-31 15:15:50|13208.6|13196.6|13207.4|13195.4|13208.6|13196.6|13207.4|13195.4|1
1654010160000|2022-05-31 15:16:00|13209.3|13197.3|13211.8|13199.8|13214.3|13202.3|13209.3|13197.3|1
1654010170000|2022-05-31 15:16:10|13214.3|13202.3|13213.1|13201.1|13214.3|13202.3|13213.1|13201.1|0
1654010180000|2022-05-31 15:16:20|13213.8|13201.8|13206.8|13194.8|13213.8|13201.8|13206.3|13194.3|1
1654010190000|2022-05-31 15:16:30|13206.3|13194.3|13206.3|13194.3|13206.8|13194.8|13205|13193|0
1654010200000|2022-05-31 15:16:40|13205.6|13193.6|13204.3|13192.3|13205.6|13193.6|13204.3|13192.3|0
1654010210000|2022-05-31 15:16:50|13203.1|13191.1|13203.1|13191.1|13203.6|13191.6|13203.1|13191.1|3
1654010220000|2022-05-31 15:17:00|13203.8|13191.8|13204.9|13192.9|13204.9|13192.9|13203.8|13191.8|0
1654010230000|2022-05-31 15:17:10|13204.3|13192.3|13203.8|13191.8|13204.3|13192.3|13203.8|13191.8|0
1654010240000|2022-05-31 15:17:20|13201.8|13189.8|13201.8|13189.8|13201.8|13189.8|13201.8|13189.8|0
1654010250000|2022-05-31 15:17:30|13202.4|13190.4|13207.5|13195.5|13208.1|13196.1|13201.8|13189.8|2
1654010260000|2022-05-31 15:17:40|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|13208.8|13196.8|0
1654010270000|2022-05-31 15:17:50|13207.5|13195.5|13211.9|13199.9|13213.8|13201.8|13207.5|13195.5|5
1654010280000|2022-05-31 15:18:00|13211.3|13199.3|13211.3|13199.3|13211.9|13199.9|13211.3|13199.3|1
1654010290000|2022-05-31 15:18:10|13212.5|13200.5|13213.8|13201.8|13213.8|13201.8|13211.9|13199.9|0
1654010300000|2022-05-31 15:18:20|13213.2|13201.2|13213.2|13201.2|13216.3|13204.3|13213.2|13201.2|1
1654010310000|2022-05-31 15:18:30|13212.6|13200.6|13211.3|13199.3|13212.6|13200.6|13211.3|13199.3|0
1654010320000|2022-05-31 15:18:40|13208.8|13196.8|13207.5|13195.5|13208.8|13196.8|13207.5|13195.5|0
1654010330000|2022-05-31 15:18:50|13206.8|13194.8|13208.8|13196.8|13208.8|13196.8|13206.8|13194.8|0
1654010340000|2022-05-31 15:19:00|13207.5|13195.5|13207.5|13195.5|13208.1|13196.1|13207.5|13195.5|1
1654010350000|2022-05-31 15:19:10|13206.9|13194.9|13204.3|13192.3|13206.9|13194.9|13204.3|13192.3|0
1654010360000|2022-05-31 15:19:20|13206.3|13194.3|13205|13193|13206.3|13194.3|13203.8|13191.8|0
1654010370000|2022-05-31 15:19:30|13211.3|13199.3|13212.4|13200.4|13213|13201|13210.5|13198.5|45
1654010390000|2022-05-31 15:19:50|13213|13201|13212.4|13200.4|13214.9|13202.9|13212.4|13200.4|0
1654010400000|2022-05-31 15:20:00|13214.2|13202.2|13212.4|13200.4|13214.2|13202.2|13212.4|13200.4|0
1654010410000|2022-05-31 15:20:10|||||||||1
1654010420000|2022-05-31 15:20:20|13210.5|13198.5|13210.5|13198.5|13210.5|13198.5|13210.5|13198.5|0
1654010440000|2022-05-31 15:20:40|13209.9|13197.9|13207.4|13195.4|13209.9|13197.9|13207.4|13195.4|2
1654010450000|2022-05-31 15:20:50|13206|13194|13207.4|13195.4|13207.4|13195.4|13206|13194|0
1654010460000|2022-05-31 15:21:00|13206.8|13194.8|13204.9|13192.9|13206.8|13194.8|13204.2|13192.2|4
1654010470000|2022-05-31 15:21:10|13205.5|13193.5|13204.9|13192.9|13205.5|13193.5|13203|13191|1
1654010480000|2022-05-31 15:21:20|13204.2|13192.2|13204.9|13192.9|13204.9|13192.9|13203|13191|0
1654010490000|2022-05-31 15:21:30|13204.2|13192.2|13203|13191|13204.2|13192.2|13203|13191|0
1654010500000|2022-05-31 15:21:40|13203.5|13191.5|13200.5|13188.5|13204.2|13192.2|13200.5|13188.5|2
1654010510000|2022-05-31 15:21:50|13195.5|13183.5|13195.5|13183.5|13195.5|13183.5|13195.5|13183.5|3
1654010520000|2022-05-31 15:22:00|13192.4|13180.4|13187.4|13175.4|13192.4|13180.4|13187.4|13175.4|6
1654010530000|2022-05-31 15:22:10|13188.8|13176.8|13189.9|13177.9|13189.9|13177.9|13188.6|13176.6|15
1654010550000|2022-05-31 15:22:30|||||||||1
1654010560000|2022-05-31 15:22:40|13192.4|13180.4|13198|13186|13199.9|13187.9|13191.1|13179.1|13
1654010570000|2022-05-31 15:22:50|13197.4|13185.4|13197.4|13185.4|13198|13186|13197.4|13185.4|0
1654010600000|2022-05-31 15:23:20|13195.5|13183.5|13194.9|13182.9|13195.5|13183.5|13194.9|13182.9|2
1654010610000|2022-05-31 15:23:30|13194.2|13182.2|13195.5|13183.5|13195.5|13183.5|13193.6|13181.6|0
1654010620000|2022-05-31 15:23:40|13194.9|13182.9|13193|13181|13194.9|13182.9|13192.4|13180.4|0
1654010630000|2022-05-31 15:23:50|13195.5|13183.5|13194.9|13182.9|13195.5|13183.5|13194.9|13182.9|1
1654010640000|2022-05-31 15:24:00|13195.5|13183.5|13195.5|13183.5|13195.5|13183.5|13193|13181|1
1654010650000|2022-05-31 15:24:10|13194.9|13182.9|13194.9|13182.9|13195.5|13183.5|13194.9|13182.9|0
1654010660000|2022-05-31 15:24:20|13194.2|13182.2|13196.8|13184.8|13196.8|13184.8|13194.2|13182.2|3
1654010670000|2022-05-31 15:24:30|13196.3|13184.3|13192.4|13180.4|13196.8|13184.8|13192.4|13180.4|3
1654010680000|2022-05-31 15:24:40|13191.7|13179.7|13190.5|13178.5|13192.4|13180.4|13190.5|13178.5|1
1654010700000|2022-05-31 15:25:00|13191.7|13179.7|13190.5|13178.5|13192.4|13180.4|13190.5|13178.5|3
1654010710000|2022-05-31 15:25:10|||||||||4
1654010720000|2022-05-31 15:25:20|13188|13176|13188|13176|13188|13176|13188|13176|7
1654010730000|2022-05-31 15:25:30|13185.5|13173.5|13185.5|13173.5|13185.5|13173.5|13185.5|13173.5|2
1654010740000|2022-05-31 15:25:40|13187.4|13175.4|13188|13176|13188|13176|13185.5|13173.5|7
1654010760000|2022-05-31 15:26:00|13189.3|13177.3|13191.8|13179.8|13191.8|13179.8|13189.3|13177.3|13
1654010770000|2022-05-31 15:26:10|||||||||1
1654010790000|2022-05-31 15:26:30|||||||||3
1654010800000|2022-05-31 15:26:40|13190.5|13178.5|13190.5|13178.5|13190.5|13178.5|13190.5|13178.5|3
1654010810000|2022-05-31 15:26:50|13188|13176|13185.5|13173.5|13188|13176|13185.5|13173.5|31
1654010820000|2022-05-31 15:27:00|13187.4|13175.4|13188|13176|13188|13176|13185.5|13173.5|1
1654010830000|2022-05-31 15:27:10|13186.7|13174.7|13196.8|13184.8|13196.8|13184.8|13186.7|13174.7|8
1654010840000|2022-05-31 15:27:20|13196.3|13184.3|13196.8|13184.8|13196.8|13184.8|13194.3|13182.3|1
1654010850000|2022-05-31 15:27:30|13196.3|13184.3|13194.3|13182.3|13196.3|13184.3|13194.3|13182.3|0
1654010860000|2022-05-31 15:27:40|13194.9|13182.9|13196.8|13184.8|13196.8|13184.8|13194.9|13182.9|3
1654010870000|2022-05-31 15:27:50|||||||||1
1654010880000|2022-05-31 15:28:00|13196.1|13184.1|13195.5|13183.5|13196.8|13184.8|13195.5|13183.5|0
1654010890000|2022-05-31 15:28:10|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|13196.6|13184.6|5
1654010900000|2022-05-31 15:28:20|13198|13186|13204.9|13192.9|13204.9|13192.9|13198|13186|2
1654010910000|2022-05-31 15:28:30|13204.2|13192.2|13206.8|13194.8|13206.8|13194.8|13204.2|13192.2|0
1654010920000|2022-05-31 15:28:40|13206.1|13194.1|13204.3|13192.3|13206.7|13194.7|13204.3|13192.3|22
1654010950000|2022-05-31 15:29:10|||||||||1
1654010960000|2022-05-31 15:29:20|13203.8|13191.8|13204.3|13192.3|13204.3|13192.3|13203.8|13191.8|0
1654010980000|2022-05-31 15:29:40|13206.8|13194.8|13205.6|13193.6|13206.8|13194.8|13205.6|13193.6|1
1654010990000|2022-05-31 15:29:50|13204.3|13192.3|13202|13190|13204.3|13192.3|13199.5|13187.5|55
1654011000000|2022-05-31 15:30:00|13201.5|13189.5|13202|13190|13202|13190|13199.5|13187.5|5
1654011010000|2022-05-31 15:30:10|13199.5|13187.5|13199.5|13187.5|13202|13190|13199.5|13187.5|19
1654011020000|2022-05-31 15:30:20|13200.9|13188.9|13202|13190|13202|13190|13200.8|13188.8|35
1654011030000|2022-05-31 15:30:30|13199.5|13187.5|13200.9|13188.9|13201.5|13189.5|13199.5|13187.5|12
1654011040000|2022-05-31 15:30:40|13203.4|13191.4|13202.3|13190.3|13203.4|13191.4|13200.9|13188.9|54
1654011050000|2022-05-31 15:30:50|||||||||1
1654011060000|2022-05-31 15:31:00|13198.4|13186.4|13198.4|13186.4|13199.6|13187.6|13198.4|13186.4|26
1654011070000|2022-05-31 15:31:10|13191.5|13179.5|13190.9|13178.9|13191.5|13179.5|13190.9|13178.9|6
1654011080000|2022-05-31 15:31:20|13189.5|13177.5|13189.5|13177.5|13189.5|13177.5|13189.5|13177.5|0
1654011090000|2022-05-31 15:31:30|13187.7|13175.7|13185.8|13173.8|13188.3|13176.3|13185.8|13173.8|18
1654011100000|2022-05-31 15:31:40|13185.9|13173.9|13187.7|13175.7|13188.4|13176.4|13185.8|13173.8|5
1654011110000|2022-05-31 15:31:50|13187|13175|13186.5|13174.5|13189|13177|13186.5|13174.5|15
1654011120000|2022-05-31 15:32:00|13187.1|13175.1|13187.1|13175.1|13187.8|13175.8|13187.1|13175.1|3
1654011130000|2022-05-31 15:32:10|13187.8|13175.8|13185.9|13173.9|13187.8|13175.8|13185.9|13173.9|2
1654011140000|2022-05-31 15:32:20|13185.8|13173.8|13186.5|13174.5|13186.5|13174.5|13185.8|13173.8|2
1654011150000|2022-05-31 15:32:30|13187|13175|13186.5|13174.5|13187|13175|13186.5|13174.5|0
1654011160000|2022-05-31 15:32:40|13187|13175|13186.5|13174.5|13187|13175|13184.5|13172.5|3
1654011170000|2022-05-31 15:32:50|13185.8|13173.8|13186.5|13174.5|13186.5|13174.5|13185.8|13173.8|0
1654011180000|2022-05-31 15:33:00|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|13185.8|13173.8|1
1654011190000|2022-05-31 15:33:10|13185.2|13173.2|13188.3|13176.3|13188.3|13176.3|13184.5|13172.5|0
1654011200000|2022-05-31 15:33:20|13187|13175|13190.9|13178.9|13190.9|13178.9|13187|13175|4
1654011210000|2022-05-31 15:33:30|||||||||1
1654011220000|2022-05-31 15:33:40|13191.6|13179.6|13199.6|13187.6|13199.6|13187.6|13191.6|13179.6|4
1654011230000|2022-05-31 15:33:50|13197.8|13185.8|13198.4|13186.4|13198.4|13186.4|13197.8|13185.8|1
1654011240000|2022-05-31 15:34:00|13195.9|13183.9|13195.9|13183.9|13200.3|13188.3|13195.9|13183.9|6
1654011250000|2022-05-31 15:34:10|||||||||2
1654011260000|2022-05-31 15:34:20|||||||||1
1654011270000|2022-05-31 15:34:30|13197|13185|13200.9|13188.9|13202.1|13190.1|13197|13185|2
1654011280000|2022-05-31 15:34:40|13202.1|13190.1|13202.1|13190.1|13202.1|13190.1|13202.1|13190.1|0
1654011290000|2022-05-31 15:34:50|13200.9|13188.9|13202.1|13190.1|13202.1|13190.1|13200.9|13188.9|0
1654011300000|2022-05-31 15:35:00|13202.8|13190.8|13200.9|13188.9|13202.8|13190.8|13200.9|13188.9|2
1654011310000|2022-05-31 15:35:10|13200.2|13188.2|13198.3|13186.3|13201.5|13189.5|13198.3|13186.3|2
1654011320000|2022-05-31 15:35:20|13199.5|13187.5|13200.2|13188.2|13200.8|13188.8|13199.5|13187.5|5
1654011330000|2022-05-31 15:35:30|13198.4|13186.4|13197.7|13185.7|13198.4|13186.4|13197.7|13185.7|0
1654011340000|2022-05-31 15:35:40|13195.9|13183.9|13197.1|13185.1|13197.7|13185.7|13192|13180|10
1654011360000|2022-05-31 15:36:00|13195.9|13183.9|13195.2|13183.2|13195.9|13183.9|13195.2|13183.2|1
1654011370000|2022-05-31 15:36:10|13193.4|13181.4|13194|13182|13194.5|13182.5|13192|13180|4
1654011380000|2022-05-31 15:36:20|13194.5|13182.5|13195.9|13183.9|13195.9|13183.9|13194.5|13182.5|1
1654011390000|2022-05-31 15:36:30|13195.2|13183.2|13195.2|13183.2|13195.9|13183.9|13195.2|13183.2|0
1654011400000|2022-05-31 15:36:40|13193.4|13181.4|13192.1|13180.1|13194.5|13182.5|13192.1|13180.1|2
1654011410000|2022-05-31 15:36:50|13192.7|13180.7|13193.4|13181.4|13193.4|13181.4|13192.7|13180.7|1
1654011430000|2022-05-31 15:37:10|||||||||1
1654011440000|2022-05-31 15:37:20|13196|13184|13197.8|13185.8|13197.8|13185.8|13196|13184|7
1654011450000|2022-05-31 15:37:30|13199.6|13187.6|13194.6|13182.6|13199.6|13187.6|13193.4|13181.4|4
1654011460000|2022-05-31 15:37:40|13194.1|13182.1|13196.6|13184.6|13197.8|13185.8|13194.1|13182.1|2
1654011470000|2022-05-31 15:37:50|13195.3|13183.3|13197.8|13185.8|13197.8|13185.8|13195.3|13183.3|0
1654011480000|2022-05-31 15:38:00|13197.3|13185.3|13198.4|13186.4|13198.4|13186.4|13197.3|13185.3|1
1654011490000|2022-05-31 15:38:10|13197.8|13185.8|13197.8|13185.8|13197.8|13185.8|13197.8|13185.8|0
1654011500000|2022-05-31 15:38:20|13197.1|13185.1|13197.1|13185.1|13197.1|13185.1|13196.6|13184.6|0
1654011510000|2022-05-31 15:38:30|13196.6|13184.6|13195.3|13183.3|13196.6|13184.6|13195.3|13183.3|1
1654011520000|2022-05-31 15:38:40|13194.6|13182.6|13200.9|13188.9|13200.9|13188.9|13194.6|13182.6|6
1654011530000|2022-05-31 15:38:50|13201.5|13189.5|13201.1|13189.1|13202.4|13190.4|13201.1|13189.1|1
1654011540000|2022-05-31 15:39:00|13204.2|13192.2|13201.1|13189.1|13204.2|13192.2|13201.1|13189.1|8
1654011550000|2022-05-31 15:39:10|||||||||1
1654011560000|2022-05-31 15:39:20|||||||||27
1654011580000|2022-05-31 15:39:40|13199.2|13187.2|13196.7|13184.7|13199.2|13187.2|13196|13184|1
1654011590000|2022-05-31 15:39:50|13196|13184|13199.2|13187.2|13199.2|13187.2|13195.4|13183.4|5
1654011600000|2022-05-31 15:40:00|13201.7|13189.7|13199.9|13187.9|13202.4|13190.4|13199.9|13187.9|15
1654011610000|2022-05-31 15:40:10|13199.2|13187.2|13200.5|13188.5|13201.2|13189.2|13199.2|13187.2|10
1654011620000|2022-05-31 15:40:20|13199.9|13187.9|13199.2|13187.2|13200.5|13188.5|13198|13186|6
1654011630000|2022-05-31 15:40:30|13201.7|13189.7|13200.4|13188.4|13201.7|13189.7|13200.4|13188.4|0
1654011640000|2022-05-31 15:40:40|13199.2|13187.2|13199.9|13187.9|13199.9|13187.9|13199.2|13187.2|0
1654011650000|2022-05-31 15:40:50|13199.2|13187.2|13199.2|13187.2|13199.2|13187.2|13199.2|13187.2|0
1654011660000|2022-05-31 15:41:00|13198.6|13186.6|13198.6|13186.6|13200.5|13188.5|13198.6|13186.6|1
1654011670000|2022-05-31 15:41:10|13195.5|13183.5|13194.9|13182.9|13195.5|13183.5|13194.9|13182.9|5
1654011680000|2022-05-31 15:41:20|13194.2|13182.2|13193.6|13181.6|13194.2|13182.2|13191.7|13179.7|0
1654011690000|2022-05-31 15:41:30|13192.9|13180.9|13192.9|13180.9|13192.9|13180.9|13192.3|13180.3|0
1654011700000|2022-05-31 15:41:40|13192.3|13180.3|13192.9|13180.9|13192.9|13180.9|13192.3|13180.3|0
1654011710000|2022-05-31 15:41:50|13193.6|13181.6|13193.6|13181.6|13193.6|13181.6|13193.6|13181.6|1
1654011720000|2022-05-31 15:42:00|||||||||1
1654011740000|2022-05-31 15:42:20|||||||||1
1654011750000|2022-05-31 15:42:30|13195.3|13183.3|13196|13184|13196.7|13184.7|13195.3|13183.3|3
1654011760000|2022-05-31 15:42:40|13196.1|13184.1|13194.3|13182.3|13196.1|13184.1|13193.6|13181.6|0
1654011770000|2022-05-31 15:42:50|13194.9|13182.9|13194.9|13182.9|13195.5|13183.5|13194.9|13182.9|1
1654011780000|2022-05-31 15:43:00|13194.3|13182.3|13196.1|13184.1|13197.4|13185.4|13193.6|13181.6|1
1654011800000|2022-05-31 15:43:20|13198.6|13186.6|13196.1|13184.1|13198.6|13186.6|13196.1|13184.1|1
1654011810000|2022-05-31 15:43:30|13195.5|13183.5|13198.6|13186.6|13198.6|13186.6|13195.5|13183.5|4
1654011820000|2022-05-31 15:43:40|13197.9|13185.9|13197.3|13185.3|13197.9|13185.9|13197.3|13185.3|2
1654011830000|2022-05-31 15:43:50|13197.9|13185.9|13197.3|13185.3|13197.9|13185.9|13197.3|13185.3|0
1654011840000|2022-05-31 15:44:00|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|13199.2|13187.2|1
1654011850000|2022-05-31 15:44:10|13199.2|13187.2|13199.8|13187.8|13199.8|13187.8|13197.3|13185.3|3
1654011860000|2022-05-31 15:44:20|13198.5|13186.5|13198.5|13186.5|13198.5|13186.5|13198.5|13186.5|1
1654011870000|2022-05-31 15:44:30|13199.8|13187.8|13197.9|13185.9|13199.8|13187.8|13197.9|13185.9|0
1654011880000|2022-05-31 15:44:40|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|0
1654011890000|2022-05-31 15:44:50|||||||||1
1654011900000|2022-05-31 15:45:00|13194.8|13182.8|13192.3|13180.3|13194.8|13182.8|13192.3|13180.3|3
1654011920000|2022-05-31 15:45:20|13191.1|13179.1|13188.4|13176.4|13191.1|13179.1|13188.4|13176.4|3
1654011930000|2022-05-31 15:45:30|13190.3|13178.3|13189.8|13177.8|13190.3|13178.3|13189.8|13177.8|0
1654011950000|2022-05-31 15:45:50|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|1
1654011960000|2022-05-31 15:46:00|13190.3|13178.3|13190.3|13178.3|13190.3|13178.3|13190.3|13178.3|3
1654011970000|2022-05-31 15:46:10|13189.6|13177.6|13190.3|13178.3|13190.3|13178.3|13189.1|13177.1|0
1654011990000|2022-05-31 15:46:30|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|13188.4|13176.4|1
1654012020000|2022-05-31 15:47:00|||||||||1
1654012040000|2022-05-31 15:47:20|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|1
1654012050000|2022-05-31 15:47:30|13187|13175|13187.8|13175.8|13188.4|13176.4|13187|13175|2
1654012070000|2022-05-31 15:47:50|13187.3|13175.3|13185.9|13173.9|13187.3|13175.3|13185.9|13173.9|1
1654012080000|2022-05-31 15:48:00|13187.3|13175.3|13187.3|13175.3|13187.3|13175.3|13185.9|13173.9|0
1654012100000|2022-05-31 15:48:20|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|2
1654012140000|2022-05-31 15:49:00|||||||||1
1654012150000|2022-05-31 15:49:10|13187.8|13175.8|13188.4|13176.4|13188.4|13176.4|13187.8|13175.8|1
1654012160000|2022-05-31 15:49:20|13190.9|13178.9|13190.9|13178.9|13190.9|13178.9|13190.9|13178.9|1
1654012170000|2022-05-31 15:49:30|13192.1|13180.1|13190.9|13178.9|13192.3|13180.3|13190.9|13178.9|1
1654012180000|2022-05-31 15:49:40|13190.2|13178.2|13186.5|13174.5|13190.2|13178.2|13186.5|13174.5|5
1654012200000|2022-05-31 15:50:00|13185.9|13173.9|13187.1|13175.1|13188.4|13176.4|13185.9|13173.9|2
1654012210000|2022-05-31 15:50:10|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|0
1654012220000|2022-05-31 15:50:20|13183.4|13171.4|13180.9|13168.9|13184|13172|13180.9|13168.9|12
1654012230000|2022-05-31 15:50:30|13181.5|13169.5|13182.8|13170.8|13182.8|13170.8|13181.5|13169.5|5
1654012240000|2022-05-31 15:50:40|13183.4|13171.4|13185.3|13173.3|13185.3|13173.3|13183.4|13171.4|3
1654012250000|2022-05-31 15:50:50|13185.9|13173.9|13185.3|13173.3|13185.9|13173.9|13184.8|13172.8|1
1654012260000|2022-05-31 15:51:00|13186.7|13174.7|13187.8|13175.8|13187.8|13175.8|13186.7|13174.7|0
1654012270000|2022-05-31 15:51:10|13188.5|13176.5|13189.8|13177.8|13189.8|13177.8|13188.5|13176.5|6
1654012280000|2022-05-31 15:51:20|13188.5|13176.5|13187.3|13175.3|13188.5|13176.5|13186.7|13174.7|1
1654012290000|2022-05-31 15:51:30|13186.7|13174.7|13189.2|13177.2|13190.3|13178.3|13186.7|13174.7|0
1654012300000|2022-05-31 15:51:40|13189.8|13177.8|13189.8|13177.8|13189.8|13177.8|13189.8|13177.8|0
1654012310000|2022-05-31 15:51:50|13187.9|13175.9|13191.7|13179.7|13191.7|13179.7|13186.7|13174.7|6
1654012320000|2022-05-31 15:52:00|13193.6|13181.6|13192.4|13180.4|13194.2|13182.2|13192.4|13180.4|2
1654012330000|2022-05-31 15:52:10|13191.7|13179.7|13191.7|13179.7|13191.7|13179.7|13191.7|13179.7|1
1654012340000|2022-05-31 15:52:20|13191.1|13179.1|13191.7|13179.7|13191.7|13179.7|13191.1|13179.1|1
1654012370000|2022-05-31 15:52:50|13189.2|13177.2|13188.5|13176.5|13191.6|13179.6|13188.5|13176.5|15
1654012380000|2022-05-31 15:53:00|13189.2|13177.2|13190.3|13178.3|13190.3|13178.3|13188.5|13176.5|1
1654012400000|2022-05-31 15:53:20|13187.8|13175.8|13187.1|13175.1|13187.8|13175.8|13187.1|13175.1|0
1654012410000|2022-05-31 15:53:30|13187.8|13175.8|13187.8|13175.8|13187.8|13175.8|13185.9|13173.9|1
1654012430000|2022-05-31 15:53:50|13187.1|13175.1|13187.1|13175.1|13187.1|13175.1|13185.9|13173.9|0
1654012440000|2022-05-31 15:54:00|13187.8|13175.8|13190.3|13178.3|13190.3|13178.3|13187.3|13175.3|1
1654012450000|2022-05-31 15:54:10|13189.6|13177.6|13189.1|13177.1|13189.6|13177.6|13189.1|13177.1|0
1654012460000|2022-05-31 15:54:20|13189.6|13177.6|13187.8|13175.8|13189.6|13177.6|13187.1|13175.1|0
1654012470000|2022-05-31 15:54:30|13187.3|13175.3|13187.1|13175.1|13187.8|13175.8|13187.1|13175.1|1
1654012480000|2022-05-31 15:54:40|13185.9|13173.9|13190.3|13178.3|13190.3|13178.3|13185.9|13173.9|11
1654012490000|2022-05-31 15:54:50|13190.9|13178.9|13190.9|13178.9|13190.9|13178.9|13190.9|13178.9|1
1654012500000|2022-05-31 15:55:00|13191.5|13179.5|13193.4|13181.4|13193.4|13181.4|13191.5|13179.5|1
1654012510000|2022-05-31 15:55:10|||||||||1
1654012530000|2022-05-31 15:55:30|13192|13180|13190.9|13178.9|13192|13180|13190.9|13178.9|1
1654012540000|2022-05-31 15:55:40|13188.4|13176.4|13186.5|13174.5|13188.4|13176.4|13185.9|13173.9|5
1654012550000|2022-05-31 15:55:50|13185.3|13173.3|13184.6|13172.6|13185.9|13173.9|13184|13172|2
1654012560000|2022-05-31 15:56:00|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|13185.3|13173.3|0
1654012570000|2022-05-31 15:56:10|13185.3|13173.3|13183.4|13171.4|13185.3|13173.3|13183.4|13171.4|0
1654012580000|2022-05-31 15:56:20|13184.6|13172.6|13185.3|13173.3|13185.3|13173.3|13184.6|13172.6|2
1654012590000|2022-05-31 15:56:30|13183.4|13171.4|13183.4|13171.4|13183.4|13171.4|13183.4|13171.4|0
1654012600000|2022-05-31 15:56:40|||||||||2
1654012610000|2022-05-31 15:56:50|||||||||3
1654012630000|2022-05-31 15:57:10|13182.8|13170.8|13181.5|13169.5|13183.4|13171.4|13179.5|13167.5|18
1654012650000|2022-05-31 15:57:30|13180.8|13168.8|13180.9|13168.9|13182|13170|13180.2|13168.2|3
1654012660000|2022-05-31 15:57:40|13182|13170|13182|13170|13182|13170|13182|13170|1
1654012670000|2022-05-31 15:57:50|||||||||3
1654012680000|2022-05-31 15:58:00|13183.4|13171.4|13184|13172|13184|13172|13183.4|13171.4|1
1654012690000|2022-05-31 15:58:10|13183.4|13171.4|13184|13172|13184|13172|13183.4|13171.4|1
1654012700000|2022-05-31 15:58:20|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|13185.9|13173.9|0
1654012710000|2022-05-31 15:58:30|13187.3|13175.3|13188.4|13176.4|13188.4|13176.4|13187.3|13175.3|1
1654012720000|2022-05-31 15:58:40|13190.3|13178.3|13190.9|13178.9|13190.9|13178.9|13190.3|13178.3|0
1654012730000|2022-05-31 15:58:50|13191.5|13179.5|13191.5|13179.5|13191.5|13179.5|13191.5|13179.5|1
1654012740000|2022-05-31 15:59:00|13189.5|13177.5|13189.5|13177.5|13189.5|13177.5|13189.5|13177.5|0
1654012760000|2022-05-31 15:59:20|13189|13177|13190.9|13178.9|13190.9|13178.9|13189|13177|1
1654012780000|2022-05-31 15:59:40|13190.3|13178.3|13190.9|13178.9|13190.9|13178.9|13190.3|13178.3|0
1654012790000|2022-05-31 15:59:50|13189.6|13177.6|13190.9|13178.9|13190.9|13178.9|13189.6|13177.6|1
1654012800000|2022-05-31 16:00:00|13191|13179|13189|13177|13191|13179|13188.4|13176.4|1
1654012810000|2022-05-31 16:00:10|||||||||6
1654012820000|2022-05-31 16:00:20|13188.4|13176.4|13189|13177|13189|13177|13188.4|13176.4|6
1654012830000|2022-05-31 16:00:30|13188.4|13176.4|13189|13177|13189|13177|13188.4|13176.4|0
1654012880000|2022-05-31 16:01:20|||||||||1
1654012890000|2022-05-31 16:01:30|13192.8|13180.8|13190.8|13178.8|13192.8|13180.8|13189.5|13177.5|1
1654012900000|2022-05-31 16:01:40|13190.1|13178.1|13189.5|13177.5|13190.1|13178.1|13189|13177|4
1654012960000|2022-05-31 16:02:40|||||||||1
1654012970000|2022-05-31 16:02:50|13189|13177|13190.9|13178.9|13190.9|13178.9|13188.4|13176.4|8
1654012990000|2022-05-31 16:03:10|13191.5|13179.5|13193.4|13181.4|13193.4|13181.4|13191.5|13179.5|0
1654013000000|2022-05-31 16:03:20|13191.5|13179.5|13192.1|13180.1|13192.7|13180.7|13191.5|13179.5|2
1654013010000|2022-05-31 16:03:30|13191.5|13179.5|13193.4|13181.4|13193.4|13181.4|13190.9|13178.9|1
1654013020000|2022-05-31 16:03:40|13192.8|13180.8|13193.4|13181.4|13193.4|13181.4|13192.8|13180.8|0
1654013030000|2022-05-31 16:03:50|13192|13180|13191.5|13179.5|13192.1|13180.1|13190.9|13178.9|3
1654013040000|2022-05-31 16:04:00|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|13193.4|13181.4|0
1654013050000|2022-05-31 16:04:10|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|26
1654013060000|2022-05-31 16:04:20|13199|13187|13200.9|13188.9|13201.5|13189.5|13199|13187|12
1654013070000|2022-05-31 16:04:30|13202.3|13190.3|13200.3|13188.3|13202.3|13190.3|13200.3|13188.3|2
1654013080000|2022-05-31 16:04:40|13199.6|13187.6|13200.3|13188.3|13200.9|13188.9|13197.8|13185.8|25
1654013090000|2022-05-31 16:04:50|13200.9|13188.9|13197.8|13185.8|13200.9|13188.9|13197.8|13185.8|6
1654013100000|2022-05-31 16:05:00|13198.4|13186.4|13197.8|13185.8|13198.4|13186.4|13197.8|13185.8|1
1654013110000|2022-05-31 16:05:10|13198.4|13186.4|13198.5|13186.5|13199.1|13187.1|13197.8|13185.8|2
1654013120000|2022-05-31 16:05:20|13199.1|13187.1|13198.4|13186.4|13199.1|13187.1|13197.8|13185.8|1
1654013130000|2022-05-31 16:05:30|13199.8|13187.8|13199.1|13187.1|13199.8|13187.8|13199.1|13187.1|1
1654013140000|2022-05-31 16:05:40|13198.5|13186.5|13200.9|13188.9|13200.9|13188.9|13198.5|13186.5|3
1654013150000|2022-05-31 16:05:50|13200.2|13188.2|13200.9|13188.9|13200.9|13188.9|13200.2|13188.2|4
1654013160000|2022-05-31 16:06:00|13200.3|13188.3|13200.9|13188.9|13200.9|13188.9|13200.3|13188.3|0
1654013170000|2022-05-31 16:06:10|13200.3|13188.3|13201.5|13189.5|13201.5|13189.5|13199|13187|11
1654013180000|2022-05-31 16:06:20|13200.8|13188.8|13199.5|13187.5|13200.8|13188.8|13199.5|13187.5|1
1654013190000|2022-05-31 16:06:30|13197|13185|13194|13182|13197|13185|13194|13182|5
1654013230000|2022-05-31 16:07:10|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|13194.5|13182.5|0
1654013240000|2022-05-31 16:07:20|13195.1|13183.1|13197|13185|13197|13185|13195.1|13183.1|2
1654013250000|2022-05-31 16:07:30|13199.5|13187.5|13200.1|13188.1|13200.1|13188.1|13199|13187|2
1654013270000|2022-05-31 16:07:50|13198.2|13186.2|13198.2|13186.2|13198.2|13186.2|13198.2|13186.2|3
1654013280000|2022-05-31 16:08:00|13200.1|13188.1|13200.8|13188.8|13201.4|13189.4|13200.1|13188.1|0
1654013290000|2022-05-31 16:08:10|13200.1|13188.1|13200.1|13188.1|13200.1|13188.1|13200.1|13188.1|3
1654013310000|2022-05-31 16:08:30|13202|13190|13202|13190|13202|13190|13202|13190|1
1654013320000|2022-05-31 16:08:40|13201.5|13189.5|13202|13190|13202|13190|13201.5|13189.5|0
1654013340000|2022-05-31 16:09:00|13201.5|13189.5|13201.5|13189.5|13201.5|13189.5|13201.5|13189.5|0
1654013350000|2022-05-31 16:09:10|13200.9|13188.9|13199.5|13187.5|13200.9|13188.9|13199.5|13187.5|2
1654013360000|2022-05-31 16:09:20|13200.1|13188.1|13200.1|13188.1|13200.1|13188.1|13200.1|13188.1|8
1654013380000|2022-05-31 16:09:40|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|1
1654013390000|2022-05-31 16:09:50|13202.6|13190.6|13202.6|13190.6|13202.6|13190.6|13202.6|13190.6|1
1654013400000|2022-05-31 16:10:00|13203.2|13191.2|13202.6|13190.6|13203.2|13191.2|13202.6|13190.6|0
1654013410000|2022-05-31 16:10:10|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|13200.7|13188.7|0
1654013420000|2022-05-31 16:10:20|13200.1|13188.1|13198.2|13186.2|13200.1|13188.1|13198.2|13186.2|2
1654013470000|2022-05-31 16:11:10|13197.6|13185.6|13195.1|13183.1|13197.6|13185.6|13195.1|13183.1|3
1654013480000|2022-05-31 16:11:20|13195.7|13183.7|13195.7|13183.7|13195.7|13183.7|13195.7|13183.7|0
1654013500000|2022-05-31 16:11:40|13195.1|13183.1|13193.2|13181.2|13195.1|13183.1|13193.2|13181.2|1
1654013510000|2022-05-31 16:11:50|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|13190.1|13178.1|3
1654013550000|2022-05-31 16:12:30|13189.5|13177.5|13187.6|13175.6|13189.5|13177.5|13187.6|13175.6|0
1654013560000|2022-05-31 16:12:40|13186.9|13174.9|13185.7|13173.7|13186.9|13174.9|13185.7|13173.7|0
1654013570000|2022-05-31 16:12:50|13186.2|13174.2|13186.2|13174.2|13186.2|13174.2|13186.2|13174.2|4
1654013610000|2022-05-31 16:13:30|13185.6|13173.6|13190.7|13178.7|13190.7|13178.7|13184.9|13172.9|1
1654013620000|2022-05-31 16:13:40|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|13192.6|13180.6|2
1654013650000|2022-05-31 16:14:10|13191.9|13179.9|13190.7|13178.7|13191.9|13179.9|13190.7|13178.7|0
1654013660000|2022-05-31 16:14:20|13190.1|13178.1|13189.4|13177.4|13190.1|13178.1|13188.9|13176.9|0
1654013670000|2022-05-31 16:14:30|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|0
1654013680000|2022-05-31 16:14:40|13188.2|13176.2|13188.1|13176.1|13188.7|13176.7|13188.1|13176.1|0
1654013690000|2022-05-31 16:14:50|13186.8|13174.8|13188.7|13176.7|13188.7|13176.7|13186.8|13174.8|0
1654013700000|2022-05-31 16:15:00|||||||||2
1654013710000|2022-05-31 16:15:10|13188.2|13176.2|13189.3|13177.3|13189.3|13177.3|13188.2|13176.2|5
1654013720000|2022-05-31 16:15:20|||||||||1
1654013810000|2022-05-31 16:16:50|||||||||1
1654013820000|2022-05-31 16:17:00|13191.2|13179.2|13189.3|13177.3|13191.8|13179.8|13189.3|13177.3|0
1654013870000|2022-05-31 16:17:50|13190.6|13178.6|13189.3|13177.3|13190.6|13178.6|13189.3|13177.3|2
1654013880000|2022-05-31 16:18:00|13191.2|13179.2|13191.8|13179.8|13191.8|13179.8|13191.2|13179.2|0
1654013890000|2022-05-31 16:18:10|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|13191.2|13179.2|0
1654013910000|2022-05-31 16:18:30|13191.8|13179.8|13191.2|13179.2|13191.8|13179.8|13191.2|13179.2|0
1654013920000|2022-05-31 16:18:40|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|0
1654013950000|2022-05-31 16:19:10|13189.3|13177.3|13190.7|13178.7|13190.7|13178.7|13189.3|13177.3|0
1654013970000|2022-05-31 16:19:30|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|1
1654013980000|2022-05-31 16:19:40|13188.2|13176.2|13186.2|13174.2|13188.2|13176.2|13186.2|13174.2|0
1654013990000|2022-05-31 16:19:50|13185.7|13173.7|13186.2|13174.2|13188.2|13176.2|13184.3|13172.3|5
1654014000000|2022-05-31 16:20:00|13185.7|13173.7|13185.7|13173.7|13185.7|13173.7|13185.7|13173.7|0
1654014010000|2022-05-31 16:20:10|13188.7|13176.7|13188.7|13176.7|13188.7|13176.7|13188.1|13176.1|1
1654014080000|2022-05-31 16:21:20|13188.2|13176.2|13186.8|13174.8|13188.7|13176.7|13186.8|13174.8|5
1654014100000|2022-05-31 16:21:40|||||||||2
1654014130000|2022-05-31 16:22:10|13188.2|13176.2|13189.3|13177.3|13190.7|13178.7|13188.2|13176.2|2
1654014140000|2022-05-31 16:22:20|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|13190.7|13178.7|0
1654014150000|2022-05-31 16:22:30|13190|13178|13190.7|13178.7|13190.7|13178.7|13190|13178|0
1654014190000|2022-05-31 16:23:10|13187.6|13175.6|13187.6|13175.6|13187.6|13175.6|13187.6|13175.6|14
1654014200000|2022-05-31 16:23:20|13187.5|13175.5|13185.7|13173.7|13188.2|13176.2|13185.7|13173.7|2
1654014220000|2022-05-31 16:23:40|13184.3|13172.3|13184.3|13172.3|13184.3|13172.3|13184.3|13172.3|14
1654014230000|2022-05-31 16:23:50|13183.6|13171.6|13183|13171|13183.6|13171.6|13183|13171|32
1654014290000|2022-05-31 16:24:50|13185.6|13173.6|13184.9|13172.9|13186.8|13174.8|13184.9|13172.9|9
1654014300000|2022-05-31 16:25:00|13186.2|13174.2|13186.8|13174.8|13186.8|13174.8|13186.2|13174.2|0
1654014320000|2022-05-31 16:25:20|13185.5|13173.5|13183|13171|13185.5|13173.5|13183|13171|9
1654014380000|2022-05-31 16:26:20|13180.5|13168.5|13180.5|13168.5|13181.1|13169.1|13180.5|13168.5|3
1654014390000|2022-05-31 16:26:30|13181.8|13169.8|13180.5|13168.5|13181.8|13169.8|13180.5|13168.5|3
1654014410000|2022-05-31 16:26:50|13179.9|13167.9|13178|13166|13179.9|13167.9|13178|13166|6
1654014440000|2022-05-31 16:27:20|13179.3|13167.3|13179.3|13167.3|13179.3|13167.3|13179.3|13167.3|1
1654014450000|2022-05-31 16:27:30|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|13178.6|13166.6|0
1654014460000|2022-05-31 16:27:40|13178|13166|13178|13166|13178|13166|13178|13166|0
1654014470000|2022-05-31 16:27:50|||||||||1
1654014480000|2022-05-31 16:28:00|13179.3|13167.3|13179.9|13167.9|13179.9|13167.9|13179.3|13167.3|5
1654014490000|2022-05-31 16:28:10|13179.2|13167.2|13178|13166|13179.2|13167.2|13178|13166|0
1654014520000|2022-05-31 16:28:40|||||||||5
1654014540000|2022-05-31 16:29:00|13177.3|13165.3|13175.5|13163.5|13177.3|13165.3|13175.5|13163.5|9
1654014550000|2022-05-31 16:29:10|||||||||1
1654014560000|2022-05-31 16:29:20|13174.8|13162.8|13174.1|13162.1|13174.8|13162.8|13174.1|13162.1|14
1654014570000|2022-05-31 16:29:30|||||||||12
1654014580000|2022-05-31 16:29:40|13176|13164|13176.6|13164.6|13176.6|13164.6|13176|13164|2
1654014590000|2022-05-31 16:29:50|13175.3|13163.3|13176.6|13164.6|13176.6|13164.6|13175.3|13163.3|4
1654014640000|2022-05-31 16:30:40|13173|13161|13173|13161|13173|13161|13173|13161|21
1654014650000|2022-05-31 16:30:50|13173.6|13161.6|13174.3|13162.3|13174.3|13162.3|13173.6|13161.6|10
1654014660000|2022-05-31 16:31:00|13173|13161|13173.1|13161.1|13174.3|13162.3|13172.4|13160.4|7
1654014670000|2022-05-31 16:31:10|13172.4|13160.4|13173.6|13161.6|13173.6|13161.6|13172.4|13160.4|0
1654014680000|2022-05-31 16:31:20|13173|13161|13173|13161|13173|13161|13173|13161|0
1654014690000|2022-05-31 16:31:30|13172.4|13160.4|13173.6|13161.6|13173.6|13161.6|13172.4|13160.4|1
1654014700000|2022-05-31 16:31:40|13173.1|13161.1|13171.8|13159.8|13173.1|13161.1|13171.8|13159.8|42
1654014720000|2022-05-31 16:32:00|||||||||1
1654014740000|2022-05-31 16:32:20|13168.2|13156.2|13164.1|13152.1|13168.2|13156.2|13164.1|13152.1|83
1654014750000|2022-05-31 16:32:30|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|14
1654014760000|2022-05-31 16:32:40|13163.5|13151.5|13163.5|13151.5|13163.5|13151.5|13163|13151|3
1654014770000|2022-05-31 16:32:50|13163|13151|13161.6|13149.6|13163|13151|13161.6|13149.6|0
1654014780000|2022-05-31 16:33:00|13162.3|13150.3|13158.5|13146.5|13162.3|13150.3|13158|13146|14
1654014790000|2022-05-31 16:33:10|13159.9|13147.9|13164.3|13152.3|13164.9|13152.9|13159.9|13147.9|23
1654014800000|2022-05-31 16:33:20|13164.9|13152.9|13167.4|13155.4|13167.4|13155.4|13164.3|13152.3|4
1654014810000|2022-05-31 16:33:30|13166.8|13154.8|13164.9|13152.9|13167.4|13155.4|13164.9|13152.9|2
1654014820000|2022-05-31 16:33:40|13163|13151|13162.4|13150.4|13163|13151|13162.4|13150.4|2
1654014830000|2022-05-31 16:33:50|13159.2|13147.2|13157.4|13145.4|13159.9|13147.9|13157.4|13145.4|28
1654014840000|2022-05-31 16:34:00|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|13156.8|13144.8|0
1654014850000|2022-05-31 16:34:10|13157.4|13145.4|13155.5|13143.5|13157.4|13145.4|13155.5|13143.5|1
1654014860000|2022-05-31 16:34:20|||||||||2
1654014880000|2022-05-31 16:34:40|13154.8|13142.8|13151|13139|13154.8|13142.8|13151|13139|60
1654014890000|2022-05-31 16:34:50|13150.5|13138.5|13152.8|13140.8|13153.5|13141.5|13150.5|13138.5|18
1654014900000|2022-05-31 16:35:00|13153.5|13141.5|13153|13141|13153.5|13141.5|13151.6|13139.6|0
1654014910000|2022-05-31 16:35:10|13153.5|13141.5|13156|13144|13157.4|13145.4|13153.5|13141.5|21
1654014920000|2022-05-31 16:35:20|13155.5|13143.5|13156|13144|13156|13144|13155.5|13143.5|0
1654014940000|2022-05-31 16:35:40|13158|13146|13160.5|13148.5|13160.5|13148.5|13157.3|13145.3|4
1654014960000|2022-05-31 16:36:00|13163|13151|13163|13151|13163.5|13151.5|13163|13151|2
1654014990000|2022-05-31 16:36:30|13164.9|13152.9|13162.4|13150.4|13165.5|13153.5|13162.4|13150.4|6
1654015000000|2022-05-31 16:36:40|13163|13151|13164.9|13152.9|13164.9|13152.9|13163|13151|0
1654015010000|2022-05-31 16:36:50|13164.2|13152.2|13169.3|13157.3|13169.3|13157.3|13164.2|13152.2|0
1654015020000|2022-05-31 16:37:00|13169.9|13157.9|13163.5|13151.5|13169.9|13157.9|13163.5|13151.5|10
1654015030000|2022-05-31 16:37:10|13161.7|13149.7|13166|13154|13166|13154|13161.7|13149.7|1
1654015040000|2022-05-31 16:37:20|13165.5|13153.5|13166|13154|13166|13154|13165.5|13153.5|1
1654015050000|2022-05-31 16:37:30|13166.6|13154.6|13166|13154|13166.6|13154.6|13165.5|13153.5|1
1654015060000|2022-05-31 16:37:40|13165.5|13153.5|13166|13154|13166|13154|13164.9|13152.9|0
1654015070000|2022-05-31 16:37:50|13164.9|13152.9|13163.5|13151.5|13164.9|13152.9|13162.3|13150.3|0
1654015080000|2022-05-31 16:38:00|13162.3|13150.3|13170.5|13158.5|13170.5|13158.5|13162.3|13150.3|2
1654015090000|2022-05-31 16:38:10|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|13169.2|13157.2|1
1654015100000|2022-05-31 16:38:20|13169.9|13157.9|13169.2|13157.2|13169.9|13157.9|13168|13156|10
1654015110000|2022-05-31 16:38:30|13168.6|13156.6|13169.9|13157.9|13169.9|13157.9|13168|13156|0
1654015120000|2022-05-31 16:38:40|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|13170.5|13158.5|2
1654015130000|2022-05-31 16:38:50|13169.2|13157.2|13169.2|13157.2|13169.9|13157.9|13168|13156|2
1654015140000|2022-05-31 16:39:00|13168.6|13156.6|13169.9|13157.9|13169.9|13157.9|13168.6|13156.6|0
1654015150000|2022-05-31 16:39:10|13169.2|13157.2|13168|13156|13169.9|13157.9|13168|13156|0
1654015160000|2022-05-31 16:39:20|13168.5|13156.5|13168.5|13156.5|13168.5|13156.5|13168|13156|0
1654015170000|2022-05-31 16:39:30|13169.1|13157.1|13169.1|13157.1|13171|13159|13169.1|13157.1|4
1654015180000|2022-05-31 16:39:40|13166.6|13154.6|13164.1|13152.1|13166.6|13154.6|13164.1|13152.1|2
1654015190000|2022-05-31 16:39:50|13163.5|13151.5|13161.6|13149.6|13163.5|13151.5|13161.6|13149.6|0
1654015200000|2022-05-31 16:40:00|13163.5|13151.5|13164.1|13152.1|13164.1|13152.1|13162.8|13150.8|1
1654015210000|2022-05-31 16:40:10|13165.5|13153.5|13168|13156|13168|13156|13165.5|13153.5|4
1654015230000|2022-05-31 16:40:30|13166.7|13154.7|13166.7|13154.7|13166.7|13154.7|13166.7|13154.7|0
1654015240000|2022-05-31 16:40:40|13165.5|13153.5|13166.7|13154.7|13168|13156|13165.5|13153.5|1
1654015250000|2022-05-31 16:40:50|13167.4|13155.4|13168|13156|13168|13156|13167.4|13155.4|0
1654015270000|2022-05-31 16:41:10|13168.6|13156.6|13170.5|13158.5|13170.5|13158.5|13168.6|13156.6|0
1654015290000|2022-05-31 16:41:30|13169.2|13157.2|13170.5|13158.5|13170.5|13158.5|13169.2|13157.2|8
1654015320000|2022-05-31 16:42:00|13169.9|13157.9|13167.4|13155.4|13169.9|13157.9|13167.4|13155.4|3
1654015330000|2022-05-31 16:42:10|13166.7|13154.7|13164.1|13152.1|13166.7|13154.7|13164.1|13152.1|0
1654015340000|2022-05-31 16:42:20|||||||||1
1654015350000|2022-05-31 16:42:30|13166|13154|13166|13154|13166|13154|13166|13154|2
1654015360000|2022-05-31 16:42:40|13165.3|13153.3|13166.6|13154.6|13166.6|13154.6|13164.1|13152.1|0
1654015380000|2022-05-31 16:43:00|13166|13154|13165.3|13153.3|13166|13154|13165.3|13153.3|6
1654015390000|2022-05-31 16:43:10|13164.8|13152.8|13167.4|13155.4|13168|13156|13164.8|13152.8|1
1654015400000|2022-05-31 16:43:20|13168.5|13156.5|13166.7|13154.7|13168.5|13156.5|13166.7|13154.7|0
1654015410000|2022-05-31 16:43:30|13166|13154|13166|13154|13166|13154|13165.3|13153.3|0
1654015420000|2022-05-31 16:43:40|13165.3|13153.3|13166|13154|13166|13154|13165.3|13153.3|0
1654015430000|2022-05-31 16:43:50|13165.3|13153.3|13164.1|13152.1|13165.3|13153.3|13164.1|13152.1|12
1654015450000|2022-05-31 16:44:10|||||||||2
1654015470000|2022-05-31 16:44:30|||||||||12
1654015480000|2022-05-31 16:44:40|13161|13149|13159.1|13147.1|13161|13149|13159.1|13147.1|8
1654015490000|2022-05-31 16:44:50|||||||||1
1654015500000|2022-05-31 16:45:00|13160.3|13148.3|13159.1|13147.1|13160.3|13148.3|13159.1|13147.1|0
1654015520000|2022-05-31 16:45:20|||||||||1
1654015530000|2022-05-31 16:45:30|||||||||1
1654015570000|2022-05-31 16:46:10|13161.7|13149.7|13161.6|13149.6|13161.7|13149.7|13159.8|13147.8|5
1654015580000|2022-05-31 16:46:20|13160.5|13148.5|13160.5|13148.5|13160.5|13148.5|13160.5|13148.5|3
1654015590000|2022-05-31 16:46:30|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|13161.6|13149.6|2
1654015600000|2022-05-31 16:46:40|13159.1|13147.1|13161.6|13149.6|13161.6|13149.6|13159.1|13147.1|5
1654015610000|2022-05-31 16:46:50|13160.9|13148.9|13159.8|13147.8|13160.9|13148.9|13159.8|13147.8|1
1654015620000|2022-05-31 16:47:00|13159.1|13147.1|13159.8|13147.8|13160.3|13148.3|13159.1|13147.1|2
1654015630000|2022-05-31 16:47:10|13159.1|13147.1|13159.8|13147.8|13159.8|13147.8|13159.1|13147.1|0
1654015640000|2022-05-31 16:47:20|13159.1|13147.1|13159.8|13147.8|13159.8|13147.8|13159.1|13147.1|0
1654015650000|2022-05-31 16:47:30|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|13159.1|13147.1|2
1654015660000|2022-05-31 16:47:40|||||||||1
1654015670000|2022-05-31 16:47:50|13160.5|13148.5|13164.9|13152.9|13164.9|13152.9|13160.5|13148.5|13
1654015680000|2022-05-31 16:48:00|13164.3|13152.3|13164.3|13152.3|13164.3|13152.3|13164.3|13152.3|0
1654015690000|2022-05-31 16:48:10|13164.9|13152.9|13165.6|13153.6|13166.8|13154.8|13164.9|13152.9|2
1654015700000|2022-05-31 16:48:20|13164.9|13152.9|13163|13151|13164.9|13152.9|13163|13151|12
1654015710000|2022-05-31 16:48:30|13162.4|13150.4|13162.4|13150.4|13162.4|13150.4|13162.4|13150.4|12
1654015720000|2022-05-31 16:48:40|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|41
1654015730000|2022-05-31 16:48:50|13162.4|13150.4|13161.8|13149.8|13162.4|13150.4|13161.8|13149.8|32
1654015740000|2022-05-31 16:49:00|13161.1|13149.1|13160.5|13148.5|13161.1|13149.1|13160.5|13148.5|8
1654015750000|2022-05-31 16:49:10|13161.8|13149.8|13160.5|13148.5|13161.8|13149.8|13160.5|13148.5|4
1654015770000|2022-05-31 16:49:30|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|13161.8|13149.8|27
1654015780000|2022-05-31 16:49:40|||||||||4
1654015800000|2022-05-31 16:50:00|13162.4|13150.4|13163.7|13151.7|13163.7|13151.7|13162.4|13150.4|5
1654015810000|2022-05-31 16:50:10|13163.1|13151.1|13161.8|13149.8|13163.1|13151.1|13161.8|13149.8|1
1654015820000|2022-05-31 16:50:20|13162.4|13150.4|13162.4|13150.4|13162.4|13150.4|13162.4|13150.4|2
1654015830000|2022-05-31 16:50:30|13163|13151|13163|13151|13163|13151|13163|13151|0
1654015860000|2022-05-31 16:51:00|13162.4|13150.4|13163|13151|13163|13151|13160.5|13148.5|3
1654015890000|2022-05-31 16:51:30|13162.4|13150.4|13160.5|13148.5|13162.4|13150.4|13160.5|13148.5|0
1654015920000|2022-05-31 16:52:00|||||||||1
1654015940000|2022-05-31 16:52:20|13159.8|13147.8|13160.5|13148.5|13160.5|13148.5|13159.8|13147.8|5
1654015950000|2022-05-31 16:52:30|13158.6|13146.6|13158|13146|13158.6|13146.6|13158|13146|2
1654015960000|2022-05-31 16:52:40|13158.5|13146.5|13158|13146|13159.9|13147.9|13158|13146|2
1654016030000|2022-05-31 16:53:50|||||||||2
1654016040000|2022-05-31 16:54:00|13159.2|13147.2|13158.6|13146.6|13159.2|13147.2|13158.6|13146.6|0
1654016050000|2022-05-31 16:54:10|13158|13146|13158|13146|13158|13146|13158|13146|0
1654016060000|2022-05-31 16:54:20|13159.2|13147.2|13158.6|13146.6|13159.2|13147.2|13158.6|13146.6|0
1654016070000|2022-05-31 16:54:30|13159.2|13147.2|13155.5|13143.5|13159.2|13147.2|13155.5|13143.5|3
1654016080000|2022-05-31 16:54:40|||||||||4
1654016100000|2022-05-31 16:55:00|||||||||3
1654016120000|2022-05-31 16:55:20|13154.8|13142.8|13155.5|13143.5|13155.5|13143.5|13154.8|13142.8|8
1654016140000|2022-05-31 16:55:40|13154.1|13142.1|13154.1|13142.1|13154.1|13142.1|13154.1|13142.1|3
1654016150000|2022-05-31 16:55:50|||||||||1
1654016160000|2022-05-31 16:56:00|||||||||1
1654016170000|2022-05-31 16:56:10|||||||||2
1654016180000|2022-05-31 16:56:20|||||||||4
1654016220000|2022-05-31 16:57:00|||||||||7
1654016230000|2022-05-31 16:57:10|||||||||7
1654016240000|2022-05-31 16:57:20|||||||||1
1654016250000|2022-05-31 16:57:30|13150.2|13138.2|13147.7|13135.7|13150.2|13138.2|13147.7|13135.7|128
1654016260000|2022-05-31 16:57:40|13150.2|13138.2|13149.7|13137.7|13150.2|13138.2|13149|13137|17
1654016270000|2022-05-31 16:57:50|13149|13137|13149.1|13137.1|13149.7|13137.7|13147.7|13135.7|34
1654016280000|2022-05-31 16:58:00|||||||||1
1654016320000|2022-05-31 16:58:40|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|13147.7|13135.7|7
1654016350000|2022-05-31 16:59:10|13149.1|13137.1|13149.1|13137.1|13149.1|13137.1|13149.1|13137.1|31
1654016360000|2022-05-31 16:59:20|13146.6|13134.6|13146.6|13134.6|13146.6|13134.6|13146.6|13134.6|11
1654016380000|2022-05-31 16:59:40|13145.2|13133.2|13146.6|13134.6|13146.6|13134.6|13145.2|13133.2|4
1654016390000|2022-05-31 16:59:50|||||||||3
1654016400000|2022-05-31 17:00:00|13144.1|13132.1|13142.2|13130.2|13144.1|13132.1|13141.6|13129.6|25
1654016410000|2022-05-31 17:00:10|13140.2|13128.2|13141.6|13129.6|13141.6|13129.6|13140.2|13128.2|46
1654016420000|2022-05-31 17:00:20|||||||||4
1654016430000|2022-05-31 17:00:30|13140.2|13128.2|13142.7|13130.7|13142.7|13130.7|13140.2|13128.2|17
1654016440000|2022-05-31 17:00:40|13141.6|13129.6|13141.6|13129.6|13141.6|13129.6|13141.6|13129.6|41
1654016450000|2022-05-31 17:00:50|13142.3|13130.3|13141.6|13129.6|13143.5|13131.5|13141.6|13129.6|5
1654016470000|2022-05-31 17:01:10|13139.1|13127.1|13139.1|13127.1|13139.1|13127.1|13139.1|13127.1|1
1654016480000|2022-05-31 17:01:20|13135.2|13123.2|13130.2|13118.2|13135.2|13123.2|13130.2|13118.2|11
1654016490000|2022-05-31 17:01:30|13127.7|13115.7|13123.5|13111.5|13127.7|13115.7|13122.7|13110.7|79
1654016500000|2022-05-31 17:01:40|13121.6|13109.6|13123.5|13111.5|13124.8|13112.8|13121.6|13109.6|25
1654016510000|2022-05-31 17:01:50|13124.8|13112.8|13125.3|13113.3|13125.3|13113.3|13124.8|13112.8|0
1654016520000|2022-05-31 17:02:00|13123.5|13111.5|13122.2|13110.2|13124.1|13112.1|13122.2|13110.2|0
1654016530000|2022-05-31 17:02:10|13122.7|13110.7|13122.2|13110.2|13124.1|13112.1|13121.5|13109.5|2
1654016540000|2022-05-31 17:02:20|13121.6|13109.6|13123.5|13111.5|13124.1|13112.1|13121.6|13109.6|1
1654016550000|2022-05-31 17:02:30|13124.1|13112.1|13125.3|13113.3|13126|13114|13123.5|13111.5|0
1654016560000|2022-05-31 17:02:40|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|13124.7|13112.7|0
1654016570000|2022-05-31 17:02:50|13123.5|13111.5|13125.3|13113.3|13126|13114|13119.2|13107.2|19
1654016580000|2022-05-31 17:03:00|13126|13114|13124.7|13112.7|13126|13114|13124.1|13112.1|4
1654016590000|2022-05-31 17:03:10|13126|13114|13125.3|13113.3|13126|13114|13125.3|13113.3|3
1654016600000|2022-05-31 17:03:20|13126|13114|13125.2|13113.2|13127|13115|13125.2|13113.2|19
1654016610000|2022-05-31 17:03:30|13126.6|13114.6|13088.8|13076.8|13127.7|13115.7|13086.5|13074.5|144
1654016620000|2022-05-31 17:03:40|13088.2|13076.2|13072.5|13060.5|13091.9|13079.9|13072.5|13060.5|59
1654016630000|2022-05-31 17:03:50|13074.4|13062.4|13072.5|13060.5|13074.4|13062.4|13072.5|13060.5|6
1654016640000|2022-05-31 17:04:00|13076.5|13064.5|13082.6|13070.6|13084.5|13072.5|13075.7|13063.7|24
1654016650000|2022-05-31 17:04:10|13083.9|13071.9|13093.9|13081.9|13093.9|13081.9|13082.6|13070.6|13
1654016660000|2022-05-31 17:04:20|13097.2|13085.2|13097.2|13085.2|13100.8|13088.8|13096.5|13084.5|26
1654016670000|2022-05-31 17:04:30|13095.9|13083.9|13101.5|13089.5|13101.5|13089.5|13095.2|13083.2|4
1654016680000|2022-05-31 17:04:40|13102.2|13090.2|13101.5|13089.5|13102.2|13090.2|13100.9|13088.9|1
1654016690000|2022-05-31 17:04:50|13102|13090|13105.9|13093.9|13105.9|13093.9|13100.8|13088.8|16
1654016700000|2022-05-31 17:05:00|13104.7|13092.7|13103.3|13091.3|13107.6|13095.6|13102.2|13090.2|20
1654016710000|2022-05-31 17:05:10|13103.9|13091.9|13110.1|13098.1|13110.1|13098.1|13103.9|13091.9|12
1654016720000|2022-05-31 17:05:20|13111.4|13099.4|13113.3|13101.3|13113.3|13101.3|13110.8|13098.8|13
1654016730000|2022-05-31 17:05:30|13112|13100|13112.6|13100.6|13113.3|13101.3|13112|13100|0
1654016740000|2022-05-31 17:05:40|13111.5|13099.5|13106.4|13094.4|13112|13100|13105.8|13093.8|1
1654016750000|2022-05-31 17:05:50|13105.8|13093.8|13100.8|13088.8|13105.8|13093.8|13100.8|13088.8|2
1654016760000|2022-05-31 17:06:00|13098.9|13086.9|13098.9|13086.9|13100.8|13088.8|13098.3|13086.3|5
1654016770000|2022-05-31 17:06:10|13100.1|13088.1|13103.3|13091.3|13105.8|13093.8|13100.1|13088.1|6
1654016780000|2022-05-31 17:06:20|13104.5|13092.5|13105.8|13093.8|13105.8|13093.8|13103.9|13091.9|0
1654016790000|2022-05-31 17:06:30|13103.3|13091.3|13103.3|13091.3|13103.3|13091.3|13100.8|13088.8|6
1654016800000|2022-05-31 17:06:40|13103.9|13091.9|13103.2|13091.2|13103.9|13091.9|13102.6|13090.6|4
1654016810000|2022-05-31 17:06:50|13103.3|13091.3|13103.3|13091.3|13103.3|13091.3|13103.3|13091.3|0
1654016820000|2022-05-31 17:07:00|13102|13090|13101.4|13089.4|13102|13090|13101.4|13089.4|30
1654016830000|2022-05-31 17:07:10|13103.3|13091.3|13108.9|13096.9|13110.8|13098.8|13102.6|13090.6|8
1654016840000|2022-05-31 17:07:20|13109.4|13097.4|13110.8|13098.8|13111.4|13099.4|13108.9|13096.9|1
1654016850000|2022-05-31 17:07:30|13111.4|13099.4|13111.4|13099.4|13112|13100|13110.8|13098.8|1
1654016860000|2022-05-31 17:07:40|13108.9|13096.9|13103.3|13091.3|13108.9|13096.9|13102|13090|5
1654016870000|2022-05-31 17:07:50|13101.5|13089.5|13100.8|13088.8|13102|13090|13098.3|13086.3|4
1654016880000|2022-05-31 17:08:00|13100.2|13088.2|13097.7|13085.7|13100.2|13088.2|13097.7|13085.7|1
1654016890000|2022-05-31 17:08:10|13099|13087|13100.1|13088.1|13101.4|13089.4|13098.3|13086.3|7
1654016900000|2022-05-31 17:08:20|13100.8|13088.8|13107.6|13095.6|13108.3|13096.3|13100.8|13088.8|4
1654016910000|2022-05-31 17:08:30|13106.9|13094.9|13107|13095|13108.9|13096.9|13106.5|13094.5|4
1654016920000|2022-05-31 17:08:40|13108.3|13096.3|13107.6|13095.6|13108.3|13096.3|13107.6|13095.6|7
1654016930000|2022-05-31 17:08:50|13106.9|13094.9|13103.9|13091.9|13107.6|13095.6|13102.6|13090.6|0
1654016940000|2022-05-31 17:09:00|13104.4|13092.4|13099.4|13087.4|13104.4|13092.4|13099.4|13087.4|0
1654016950000|2022-05-31 17:09:10|13098.9|13086.9|13105.8|13093.8|13105.8|13093.8|13098.9|13086.9|0
1654016960000|2022-05-31 17:09:20|13107|13095|13107.6|13095.6|13109.4|13097.4|13105.2|13093.2|8
1654016970000|2022-05-31 17:09:30|13106.9|13094.9|13106.9|13094.9|13107.6|13095.6|13106.9|13094.9|0
1654016980000|2022-05-31 17:09:40|13106.4|13094.4|13108.8|13096.8|13108.8|13096.8|13104.4|13092.4|0
1654016990000|2022-05-31 17:09:50|13109.4|13097.4|13107.5|13095.5|13109.4|13097.4|13107.5|13095.5|2
1654017000000|2022-05-31 17:10:00|13105.1|13093.1|13100|13088|13105.1|13093.1|13100|13088|1
1654017010000|2022-05-31 17:10:10|13100.6|13088.6|13100.6|13088.6|13100.6|13088.6|13100.6|13088.6|3
1654017020000|2022-05-31 17:10:20|13101.8|13089.8|13095|13083|13101.8|13089.8|13091.9|13079.9|16
1654017030000|2022-05-31 17:10:30|13095.6|13083.6|13086.1|13074.1|13095.6|13083.6|13086.1|13074.1|38
1654017040000|2022-05-31 17:10:40|13088.6|13076.6|13088.6|13076.6|13090.6|13078.6|13088.6|13076.6|6
1654017050000|2022-05-31 17:10:50|13086.9|13074.9|13088.6|13076.6|13088.6|13076.6|13085.6|13073.6|15
1654017060000|2022-05-31 17:11:00|13089.1|13077.1|13094.1|13082.1|13097.9|13085.9|13089.1|13077.1|59
1654017070000|2022-05-31 17:11:10|13094.8|13082.8|13098.4|13086.4|13098.4|13086.4|13094.1|13082.1|11
1654017080000|2022-05-31 17:11:20|13099.1|13087.1|13105.4|13093.4|13107.9|13095.9|13099.1|13087.1|9
1654017090000|2022-05-31 17:11:30|13104.1|13092.1|13105.9|13093.9|13105.9|13093.9|13100.4|13088.4|27
1654017100000|2022-05-31 17:11:40|13107.3|13095.3|13109.7|13097.7|13110.2|13098.2|13107.3|13095.3|6
1654017110000|2022-05-31 17:11:50|13110.9|13098.9|13113.3|13101.3|13113.3|13101.3|13110.9|13098.9|8
1654017120000|2022-05-31 17:12:00|13112.7|13100.7|13113.3|13101.3|13114.6|13102.6|13112.1|13100.1|12
1654017130000|2022-05-31 17:12:10|13115.2|13103.2|13120.8|13108.8|13120.8|13108.8|13115.2|13103.2|7
1654017140000|2022-05-31 17:12:20|13119.6|13107.6|13115.4|13103.4|13119.6|13107.6|13114.8|13102.8|15
1654017150000|2022-05-31 17:12:30|13114|13102|13108.5|13096.5|13114|13102|13104.1|13092.1|13
1654017170000|2022-05-31 17:12:50|13108|13096|13106|13094|13108.5|13096.5|13106|13094|0
1654017180000|2022-05-31 17:13:00|13106.7|13094.7|13108.6|13096.6|13108.6|13096.6|13106|13094|5
1654017190000|2022-05-31 17:13:10|13111.1|13099.1|13108.6|13096.6|13111.1|13099.1|13108.6|13096.6|2
1654017200000|2022-05-31 17:13:20|13108|13096|13106.1|13094.1|13108|13096|13106.1|13094.1|3
1654017210000|2022-05-31 17:13:30|13105.5|13093.5|13104.3|13092.3|13105.5|13093.5|13102.5|13090.5|18
1654017220000|2022-05-31 17:13:40|13103.1|13091.1|13102.4|13090.4|13103.6|13091.6|13102.4|13090.4|1
1654017230000|2022-05-31 17:13:50|13101.1|13089.1|13103.6|13091.6|13104.9|13092.9|13101.1|13089.1|1
1654017240000|2022-05-31 17:14:00|13100.6|13088.6|13094.2|13082.2|13100.6|13088.6|13094.2|13082.2|3
1654017250000|2022-05-31 17:14:10|13095.5|13083.5|13096.1|13084.1|13096.1|13084.1|13093.6|13081.6|12
1654017260000|2022-05-31 17:14:20|13095.5|13083.5|13093.6|13081.6|13096.7|13084.7|13093.5|13081.5|11
1654017270000|2022-05-31 17:14:30|13096|13084|13096|13084|13096|13084|13096|13084|21
1654017280000|2022-05-31 17:14:40|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|1
1654017290000|2022-05-31 17:14:50|13096|13084|13092.8|13080.8|13096|13084|13092.3|13080.3|1
1654017300000|2022-05-31 17:15:00|13093.5|13081.5|13092.3|13080.3|13093.5|13081.5|13092.3|13080.3|1
1654017310000|2022-05-31 17:15:10|13093.6|13081.6|13098.4|13086.4|13098.4|13086.4|13093.6|13081.6|8
1654017320000|2022-05-31 17:15:20|13097.2|13085.2|13096.7|13084.7|13097.8|13085.8|13096.7|13084.7|8
1654017330000|2022-05-31 17:15:30|13095.3|13083.3|13097.3|13085.3|13097.8|13085.8|13095.3|13083.3|0
1654017340000|2022-05-31 17:15:40|13097.8|13085.8|13097.2|13085.2|13097.8|13085.8|13097.2|13085.2|1
1654017350000|2022-05-31 17:15:50|13095.9|13083.9|13094.7|13082.7|13095.9|13083.9|13094.7|13082.7|3
1654017360000|2022-05-31 17:16:00|13092.2|13080.2|13100.6|13088.6|13100.6|13088.6|13090.9|13078.9|3
1654017370000|2022-05-31 17:16:10|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|13101.1|13089.1|0
1654017380000|2022-05-31 17:16:20|13101.7|13089.7|13108|13096|13110.5|13098.5|13101.7|13089.7|5
1654017390000|2022-05-31 17:16:30|13107.4|13095.4|13106.7|13094.7|13108|13096|13106.7|13094.7|1
1654017410000|2022-05-31 17:16:50|13109.2|13097.2|13109.2|13097.2|13109.2|13097.2|13109.2|13097.2|1
1654017420000|2022-05-31 17:17:00|13108.5|13096.5|13106|13094|13108.5|13096.5|13106|13094|3
1654017430000|2022-05-31 17:17:10|13108.4|13096.4|13109.8|13097.8|13109.8|13097.8|13108.4|13096.4|2
1654017440000|2022-05-31 17:17:20|13109.1|13097.1|13105.3|13093.3|13109.1|13097.1|13104.2|13092.2|9
1654017450000|2022-05-31 17:17:30|13104.8|13092.8|13101.6|13089.6|13104.8|13092.8|13101.6|13089.6|6
1654017460000|2022-05-31 17:17:40|13102.8|13090.8|13102.8|13090.8|13105.3|13093.3|13102.8|13090.8|5
1654017470000|2022-05-31 17:17:50|13102.2|13090.2|13101.5|13089.5|13102.2|13090.2|13100.3|13088.3|5
1654017480000|2022-05-31 17:18:00|13100.9|13088.9|13100.2|13088.2|13101.5|13089.5|13100.2|13088.2|0
1654017490000|2022-05-31 17:18:10|13100.8|13088.8|13099|13087|13101.5|13089.5|13099|13087|5
1654017500000|2022-05-31 17:18:20|13097.7|13085.7|13098.3|13086.3|13099.6|13087.6|13097.7|13085.7|1
1654017510000|2022-05-31 17:18:30|13099|13087|13099.6|13087.6|13099.6|13087.6|13097.1|13085.1|12
1654017520000|2022-05-31 17:18:40|13100.9|13088.9|13113.2|13101.2|13113.2|13101.2|13100.9|13088.9|33
1654017530000|2022-05-31 17:18:50|13120.5|13108.5|13126.8|13114.8|13130.5|13118.5|13120.5|13108.5|26
1654017540000|2022-05-31 17:19:00|13125.6|13113.6|13124.3|13112.3|13125.7|13113.7|13123.8|13111.8|5
1654017550000|2022-05-31 17:19:10|13123.8|13111.8|13123.3|13111.3|13125.1|13113.1|13123.3|13111.3|23
1654017560000|2022-05-31 17:19:20|13122.7|13110.7|13123.3|13111.3|13124|13112|13122.2|13110.2|4
1654017570000|2022-05-31 17:19:30|13122.1|13110.1|13118.1|13106.1|13122.1|13110.1|13117.4|13105.4|54
1654017580000|2022-05-31 17:19:40|13119.3|13107.3|13111.9|13099.9|13120.6|13108.6|13111.9|13099.9|2
1654017590000|2022-05-31 17:19:50|13111.3|13099.3|13111.3|13099.3|13111.9|13099.9|13110|13098|0
1654017600000|2022-05-31 17:20:00|13110.6|13098.6|13115.6|13103.6|13116.8|13104.8|13110|13098|4
1654017610000|2022-05-31 17:20:10|13113.6|13101.6|13112.4|13100.4|13113.6|13101.6|13112.4|13100.4|0
1654017620000|2022-05-31 17:20:20|13111.3|13099.3|13110.6|13098.6|13111.8|13099.8|13110.6|13098.6|0
1654017630000|2022-05-31 17:20:30|13112.6|13100.6|13114.3|13102.3|13114.3|13102.3|13112.6|13100.6|2
1654017640000|2022-05-31 17:20:40|13115.6|13103.6|13118.1|13106.1|13118.1|13106.1|13115|13103|0
1654017660000|2022-05-31 17:21:00|13117.5|13105.5|13114.9|13102.9|13118.1|13106.1|13114.3|13102.3|0
1654017670000|2022-05-31 17:21:10|13114.3|13102.3|13115.6|13103.6|13115.6|13103.6|13114.3|13102.3|0
1654017680000|2022-05-31 17:21:20|13114.9|13102.9|13114.9|13102.9|13115.6|13103.6|13114.9|13102.9|0
1654017690000|2022-05-31 17:21:30|13113.6|13101.6|13113.1|13101.1|13114.9|13102.9|13113.1|13101.1|0
1654017700000|2022-05-31 17:21:40|13114.2|13102.2|13114.9|13102.9|13115.6|13103.6|13114.2|13102.2|0
1654017710000|2022-05-31 17:21:50|13113.6|13101.6|13112.3|13100.3|13113.6|13101.6|13112.3|13100.3|1
1654017720000|2022-05-31 17:22:00|13111|13099|13109.2|13097.2|13111|13099|13108.5|13096.5|1
1654017730000|2022-05-31 17:22:10|13108.5|13096.5|13112.3|13100.3|13114.2|13102.2|13108.5|13096.5|7
1654017740000|2022-05-31 17:22:20|13113.5|13101.5|13113.6|13101.6|13113.6|13101.6|13113|13101|16
1654017750000|2022-05-31 17:22:30|13111.1|13099.1|13111|13099|13112.4|13100.4|13110.5|13098.5|2
1654017760000|2022-05-31 17:22:40|13110.5|13098.5|13112.4|13100.4|13112.4|13100.4|13109.9|13097.9|0
1654017770000|2022-05-31 17:22:50|13111.8|13099.8|13109.3|13097.3|13112.4|13100.4|13105.6|13093.6|12
1654017780000|2022-05-31 17:23:00|13109.9|13097.9|13109.9|13097.9|13109.9|13097.9|13109.9|13097.9|0
1654017790000|2022-05-31 17:23:10|13110.6|13098.6|13109.9|13097.9|13110.6|13098.6|13109.9|13097.9|0
1654017800000|2022-05-31 17:23:20|13108.8|13096.8|13108.1|13096.1|13108.8|13096.8|13108.1|13096.1|0
1654017810000|2022-05-31 17:23:30|13106.8|13094.8|13109.9|13097.9|13111.7|13099.7|13104.9|13092.9|8
1654017820000|2022-05-31 17:23:40|13109.3|13097.3|13109.9|13097.9|13109.9|13097.9|13109.3|13097.3|0
1654017830000|2022-05-31 17:23:50|13108.6|13096.6|13108.1|13096.1|13108.6|13096.6|13108.1|13096.1|0
1654017840000|2022-05-31 17:24:00|13107.4|13095.4|13105.6|13093.6|13107.4|13095.4|13105.6|13093.6|0
1654017860000|2022-05-31 17:24:20|13103.1|13091.1|13099.9|13087.9|13103.1|13091.1|13098.6|13086.6|3
1654017870000|2022-05-31 17:24:30|13099.3|13087.3|13099.9|13087.9|13099.9|13087.9|13099.3|13087.3|0
1654017880000|2022-05-31 17:24:40|13100|13088|13099.9|13087.9|13100.6|13088.6|13098.6|13086.6|0
1654017890000|2022-05-31 17:24:50|13100.6|13088.6|13100.6|13088.6|13100.6|13088.6|13098.1|13086.1|0
1654017900000|2022-05-31 17:25:00|13099.9|13087.9|13101|13089|13103.6|13091.6|13099.9|13087.9|10
1654017910000|2022-05-31 17:25:10|13100.5|13088.5|13098|13086|13101.1|13089.1|13098|13086|4
1654017920000|2022-05-31 17:25:20|13096.7|13084.7|13094.2|13082.2|13096.7|13084.7|13094.2|13082.2|0
1654017930000|2022-05-31 17:25:30|13093.5|13081.5|13093.6|13081.6|13093.6|13081.6|13092.3|13080.3|10
1654017940000|2022-05-31 17:25:40|||||||||4
1654017950000|2022-05-31 17:25:50|13094.3|13082.3|13096.1|13084.1|13096.1|13084.1|13094.3|13082.3|9
1654017960000|2022-05-31 17:26:00|||||||||4
1654017970000|2022-05-31 17:26:10|13095.5|13083.5|13093.6|13081.6|13096.1|13084.1|13093.6|13081.6|31
1654017980000|2022-05-31 17:26:20|||||||||14
1654017990000|2022-05-31 17:26:30|13094.9|13082.9|13093.6|13081.6|13094.9|13082.9|13093.6|13081.6|0
1654018000000|2022-05-31 17:26:40|13096.1|13084.1|13096.1|13084.1|13096.1|13084.1|13096.1|13084.1|5
1654018010000|2022-05-31 17:26:50|13098|13086|13096.1|13084.1|13098.6|13086.6|13096.1|13084.1|23
1654018020000|2022-05-31 17:27:00|13099.9|13087.9|13099.9|13087.9|13100.6|13088.6|13099.9|13087.9|5
1654018030000|2022-05-31 17:27:10|13098.6|13086.6|13098.6|13086.6|13098.6|13086.6|13098.6|13086.6|0
1654018040000|2022-05-31 17:27:20|13099.9|13087.9|13099.9|13087.9|13099.9|13087.9|13099.9|13087.9|0
1654018050000|2022-05-31 17:27:30|13099.3|13087.3|13098.6|13086.6|13099.9|13087.9|13098.6|13086.6|0
1654018060000|2022-05-31 17:27:40|13098|13086|13096.7|13084.7|13098.5|13086.5|13096.7|13084.7|1
1654018070000|2022-05-31 17:27:50|13096|13084|13096.7|13084.7|13097.3|13085.3|13096|13084|0
1654018080000|2022-05-31 17:28:00|13096|13084|13096|13084|13096|13084|13096|13084|0
1654018090000|2022-05-31 17:28:10|13095.5|13083.5|13094.8|13082.8|13095.5|13083.5|13094.2|13082.2|0
1654018100000|2022-05-31 17:28:20|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|13097.3|13085.3|9
1654018110000|2022-05-31 17:28:30|13096.1|13084.1|13093.5|13081.5|13096.1|13084.1|13093.5|13081.5|28
1654018120000|2022-05-31 17:28:40|13093.6|13081.6|13095.3|13083.3|13096.7|13084.7|13093.6|13081.6|21
1654018130000|2022-05-31 17:28:50|13094.8|13082.8|13099.2|13087.2|13099.2|13087.2|13094.8|13082.8|1
1654018140000|2022-05-31 17:29:00|13098.5|13086.5|13098.6|13086.6|13098.6|13086.6|13098|13086|0
1654018150000|2022-05-31 17:29:10|13101.7|13089.7|13103|13091|13104.9|13092.9|13101.7|13089.7|10
1654018160000|2022-05-31 17:29:20|13101.7|13089.7|13099.9|13087.9|13101.7|13089.7|13099.9|13087.9|1
1654018170000|2022-05-31 17:29:30|13098.6|13086.6|13099.2|13087.2|13099.2|13087.2|13098.6|13086.6|0
1654018180000|2022-05-31 17:29:40|13098.6|13086.6|13101.7|13089.7|13101.7|13089.7|13098.6|13086.6|4
1654018190000|2022-05-31 17:29:50|13102.4|13090.4|13103.6|13091.6|13104.8|13092.8|13102.4|13090.4|21
1654018200000|2022-05-31 17:30:00|13103.1|13091.1|13100.6|13088.6|13103.6|13091.6|13099.9|13087.9|5
1654018210000|2022-05-31 17:30:10|13101.1|13089.1|13103.1|13091.1|13103.1|13091.1|13101.1|13089.1|10
1654018220000|2022-05-31 17:30:20|13100.6|13088.6|13101.8|13089.8|13101.8|13089.8|13100.6|13088.6|0
1654018230000|2022-05-31 17:30:30|13100.6|13088.6|13103.1|13091.1|13103.1|13091.1|13100.6|13088.6|0
1654018240000|2022-05-31 17:30:40|13101.1|13089.1|13103.1|13091.1|13104.2|13092.2|13101.1|13089.1|13
1654018250000|2022-05-31 17:30:50|13104.2|13092.2|13102.4|13090.4|13104.2|13092.2|13102.4|13090.4|0
1654018260000|2022-05-31 17:31:00|13101.7|13089.7|13101.1|13089.1|13101.7|13089.7|13101.1|13089.1|0
1654018270000|2022-05-31 17:31:10|13101.7|13089.7|13101.1|13089.1|13101.7|13089.7|13101.1|13089.1|0
1654018280000|2022-05-31 17:31:20|13101.7|13089.7|13101.1|13089.1|13101.7|13089.7|13101.1|13089.1|0
1654018290000|2022-05-31 17:31:30|13101.7|13089.7|13101.1|13089.1|13101.7|13089.7|13101.1|13089.1|0
1654018300000|2022-05-31 17:31:40|13101.7|13089.7|13101.7|13089.7|13102.3|13090.3|13101.1|13089.1|8
1654018310000|2022-05-31 17:31:50|13101.1|13089.1|13094.8|13082.8|13101.7|13089.7|13092.3|13080.3|44
1654018320000|2022-05-31 17:32:00|13093.5|13081.5|13092.2|13080.2|13094.8|13082.8|13092.2|13080.2|30
1654018330000|2022-05-31 17:32:10|13093.4|13081.4|13093.4|13081.4|13094.8|13082.8|13092.8|13080.8|1
1654018340000|2022-05-31 17:32:20|13092.8|13080.8|13094.1|13082.1|13094.1|13082.1|13092.8|13080.8|0
1654018350000|2022-05-31 17:32:30|13093.4|13081.4|13093.5|13081.5|13094.2|13082.2|13093|13081|8
1654018360000|2022-05-31 17:32:40|13094.8|13082.8|13094.8|13082.8|13094.8|13082.8|13093.5|13081.5|0
1654018370000|2022-05-31 17:32:50|13094.2|13082.2|13098.5|13086.5|13099.2|13087.2|13094.2|13082.2|2
1654018380000|2022-05-31 17:33:00|13097.3|13085.3|13096.7|13084.7|13097.3|13085.3|13096.7|13084.7|3
1654018390000|2022-05-31 17:33:10|13097.3|13085.3|13094.8|13082.8|13098.5|13086.5|13093.5|13081.5|2
1654018400000|2022-05-31 17:33:20|13098.5|13086.5|13099.2|13087.2|13099.2|13087.2|13098.5|13086.5|2
1654018410000|2022-05-31 17:33:30|13098.6|13086.6|13096.1|13084.1|13099.2|13087.2|13096.1|13084.1|6
1654018420000|2022-05-31 17:33:40|13097.4|13085.4|13098.6|13086.6|13098.6|13086.6|13097.4|13085.4|0
1654018430000|2022-05-31 17:33:50|13098.1|13086.1|13097.4|13085.4|13098.6|13086.6|13097.4|13085.4|0
1654018440000|2022-05-31 17:34:00|13098.6|13086.6|13093.6|13081.6|13098.6|13086.6|13093.6|13081.6|6
1654018450000|2022-05-31 17:34:10|13092.3|13080.3|13092.3|13080.3|13092.3|13080.3|13092.3|13080.3|15
1654018460000|2022-05-31 17:34:20|13088.6|13076.6|13084.8|13072.8|13088.6|13076.6|13084.8|13072.8|57
1654018470000|2022-05-31 17:34:30|13087.3|13075.3|13088|13076|13089.2|13077.2|13087.3|13075.3|7
1654018480000|2022-05-31 17:34:40|13087.3|13075.3|13088|13076|13088|13076|13087.3|13075.3|0
1654018490000|2022-05-31 17:34:50|13086.7|13074.7|13088|13076|13088|13076|13086.1|13074.1|2
1654018500000|2022-05-31 17:35:00|13088.6|13076.6|13091.8|13079.8|13093.6|13081.6|13088.6|13076.6|4
1654018510000|2022-05-31 17:35:10|13091.1|13079.1|13089.8|13077.8|13091.8|13079.8|13089.8|13077.8|2
1654018520000|2022-05-31 17:35:20|13089.2|13077.2|13089.8|13077.8|13089.8|13077.8|13089.2|13077.2|1
1654018530000|2022-05-31 17:35:30|13089.2|13077.2|13088.5|13076.5|13089.2|13077.2|13088.5|13076.5|0
1654018540000|2022-05-31 17:35:40|13089.2|13077.2|13087.3|13075.3|13091|13079|13087.3|13075.3|1
1654018550000|2022-05-31 17:35:50|13086|13074|13082.3|13070.3|13087.3|13075.3|13082.3|13070.3|8
1654018560000|2022-05-31 17:36:00|13083|13071|13083|13071|13083.6|13071.6|13082.3|13070.3|3
1654018570000|2022-05-31 17:36:10|13082.3|13070.3|13084.8|13072.8|13084.8|13072.8|13082.3|13070.3|5
1654018580000|2022-05-31 17:36:20|13086.1|13074.1|13084.8|13072.8|13086.7|13074.7|13084.8|13072.8|5
1654018590000|2022-05-31 17:36:30|13084.2|13072.2|13087.3|13075.3|13087.3|13075.3|13083.5|13071.5|10
1654018600000|2022-05-31 17:36:40|13087.8|13075.8|13083.6|13071.6|13089.2|13077.2|13083.6|13071.6|14
1654018610000|2022-05-31 17:36:50|13084.9|13072.9|13085.6|13073.6|13085.6|13073.6|13084.9|13072.9|12
1654018620000|2022-05-31 17:37:00|13083.6|13071.6|13082.3|13070.3|13084.9|13072.9|13082.3|13070.3|2
1654018630000|2022-05-31 17:37:10|13081.7|13069.7|13081.1|13069.1|13081.7|13069.7|13080.5|13068.5|7
1654018640000|2022-05-31 17:37:20|13080.5|13068.5|13081.1|13069.1|13082.5|13070.5|13080.5|13068.5|3
1654018650000|2022-05-31 17:37:30|13083.6|13071.6|13081.1|13069.1|13083.6|13071.6|13081.1|13069.1|47
1654018660000|2022-05-31 17:37:40|13081.8|13069.8|13081.1|13069.1|13081.8|13069.8|13081.1|13069.1|5
1654018670000|2022-05-31 17:37:50|13080.5|13068.5|13079.9|13067.9|13080.6|13068.6|13079.9|13067.9|14
1654018680000|2022-05-31 17:38:00|13079.3|13067.3|13080.6|13068.6|13080.6|13068.6|13078.6|13066.6|0
1654018690000|2022-05-31 17:38:10|13081.8|13069.8|13080.6|13068.6|13082.5|13070.5|13080.6|13068.6|0
1654018700000|2022-05-31 17:38:20|13079.9|13067.9|13079.9|13067.9|13079.9|13067.9|13078.6|13066.6|2
1654018710000|2022-05-31 17:38:30|13079.3|13067.3|13081.1|13069.1|13083.7|13071.7|13079.3|13067.3|11
1654018720000|2022-05-31 17:38:40|13080.6|13068.6|13079.9|13067.9|13080.6|13068.6|13079.9|13067.9|1
1654018730000|2022-05-31 17:38:50|13081.8|13069.8|13083.1|13071.1|13083.1|13071.1|13080.6|13068.6|0
1654018740000|2022-05-31 17:39:00|13081.8|13069.8|13081.2|13069.2|13082.4|13070.4|13079.9|13067.9|4
1654018750000|2022-05-31 17:39:10|13080.6|13068.6|13078.6|13066.6|13081.2|13069.2|13078.6|13066.6|1
1654018760000|2022-05-31 17:39:20|13080.6|13068.6|13082.4|13070.4|13083.1|13071.1|13080.6|13068.6|10
1654018770000|2022-05-31 17:39:30|13083.1|13071.1|13086.1|13074.1|13086.1|13074.1|13082.4|13070.4|16
1654018780000|2022-05-31 17:39:40|13085.6|13073.6|13083.6|13071.6|13085.6|13073.6|13083.6|13071.6|1
1654018790000|2022-05-31 17:39:50|13083.1|13071.1|13083.1|13071.1|13083.1|13071.1|13083.1|13071.1|0
1654018800000|2022-05-31 17:40:00|13081.8|13069.8|13081.1|13069.1|13083.6|13071.6|13081.1|13069.1|0
1654018810000|2022-05-31 17:40:10|13082.4|13070.4|13078.1|13066.1|13082.4|13070.4|13077.4|13065.4|5
1654018820000|2022-05-31 17:40:20|13077.4|13065.4|13078.7|13066.7|13080|13068|13076.1|13064.1|0
1654018830000|2022-05-31 17:40:30|13078.1|13066.1|13078.7|13066.7|13080.6|13068.6|13078.1|13066.1|4
1654018840000|2022-05-31 17:40:40|13078.1|13066.1|13076.1|13064.1|13078.1|13066.1|13076.1|13064.1|0
1654018850000|2022-05-31 17:40:50|13077.5|13065.5|13076.8|13064.8|13078.9|13066.9|13076.8|13064.8|8
1654018860000|2022-05-31 17:41:00|13076.1|13064.1|13081.4|13069.4|13082.6|13070.6|13076.1|13064.1|15
1654018880000|2022-05-31 17:41:20|13082|13070|13081.4|13069.4|13082|13070|13080.8|13068.8|1
1654018890000|2022-05-31 17:41:30|13083.9|13071.9|13082|13070|13084|13072|13081.4|13069.4|2
1654018900000|2022-05-31 17:41:40|13081.4|13069.4|13082.7|13070.7|13082.7|13070.7|13080.8|13068.8|4
1654018910000|2022-05-31 17:41:50|13082|13070|13079.5|13067.5|13082|13070|13079.5|13067.5|0
1654018920000|2022-05-31 17:42:00|13080.2|13068.2|13064.8|13052.8|13080.2|13068.2|13063.4|13051.4|131
1654018930000|2022-05-31 17:42:10|13067.3|13055.3|13069.2|13057.2|13070.5|13058.5|13067.3|13055.3|17
1654018940000|2022-05-31 17:42:20|13071.7|13059.7|13069.8|13057.8|13071.7|13059.7|13069.8|13057.8|1
1654018950000|2022-05-31 17:42:30|13071|13059|13069.8|13057.8|13071|13059|13069.8|13057.8|3
1654018960000|2022-05-31 17:42:40|13068.4|13056.4|13067.3|13055.3|13068.4|13056.4|13065.5|13053.5|7
1654018970000|2022-05-31 17:42:50|13068.5|13056.5|13063.6|13051.6|13069.8|13057.8|13063.6|13051.6|48
1654018980000|2022-05-31 17:43:00|13061.1|13049.1|13058.6|13046.6|13061.1|13049.1|13058.6|13046.6|12
1654018990000|2022-05-31 17:43:10|13059.9|13047.9|13061.2|13049.2|13061.2|13049.2|13058.1|13046.1|2
1654019000000|2022-05-31 17:43:20|13062.5|13050.5|13061.4|13049.4|13064.4|13052.4|13061.4|13049.4|18
1654019010000|2022-05-31 17:43:30|13060.8|13048.8|13060.8|13048.8|13062|13050|13060.8|13048.8|1
1654019020000|2022-05-31 17:43:40|13063.3|13051.3|13061.5|13049.5|13063.3|13051.3|13061.5|13049.5|0
1654019030000|2022-05-31 17:43:50|13063.3|13051.3|13062.6|13050.6|13063.3|13051.3|13062.6|13050.6|2
1654019040000|2022-05-31 17:44:00|13061.4|13049.4|13059.4|13047.4|13061.4|13049.4|13057.5|13045.5|10
1654019060000|2022-05-31 17:44:20|13058.7|13046.7|13059.4|13047.4|13059.4|13047.4|13058.7|13046.7|0
1654019070000|2022-05-31 17:44:30|13058.7|13046.7|13056.8|13044.8|13058.7|13046.7|13056.8|13044.8|3
1654019080000|2022-05-31 17:44:40|13056.1|13044.1|13058.7|13046.7|13060|13048|13056.1|13044.1|1
1654019090000|2022-05-31 17:44:50|13058.1|13046.1|13060.6|13048.6|13060.6|13048.6|13058.1|13046.1|0
1654019100000|2022-05-31 17:45:00|13060|13048|13058.6|13046.6|13060|13048|13058.6|13046.6|0
1654019110000|2022-05-31 17:45:10|13060|13048|13060.5|13048.5|13061.1|13049.1|13058.6|13046.6|33
1654019120000|2022-05-31 17:45:20|13059.8|13047.8|13059.9|13047.9|13061.1|13049.1|13059.8|13047.8|7
1654019130000|2022-05-31 17:45:30|13060.6|13048.6|13059.9|13047.9|13060.6|13048.6|13059.9|13047.9|2
1654019140000|2022-05-31 17:45:40|||||||||3
1654019150000|2022-05-31 17:45:50|13060.5|13048.5|13062.3|13050.3|13064.2|13052.2|13060.5|13048.5|13
1654019160000|2022-05-31 17:46:00|13059.2|13047.2|13057.5|13045.5|13060.7|13048.7|13057.5|13045.5|3
1654019170000|2022-05-31 17:46:10|13074|13062|13063.1|13051.1|13075.1|13063.1|13061.8|13049.8|13
1654019180000|2022-05-31 17:46:20|13063.7|13051.7|13061.2|13049.2|13063.7|13051.7|13061.2|13049.2|0
1654019190000|2022-05-31 17:46:30|13060|13048|13059.4|13047.4|13061.2|13049.2|13058.9|13046.9|1
1654019200000|2022-05-31 17:46:40|13057.5|13045.5|13060|13048|13062.5|13050.5|13057.5|13045.5|19
1654019210000|2022-05-31 17:46:50|13060.6|13048.6|13060|13048|13060.6|13048.6|13060|13048|0
1654019220000|2022-05-31 17:47:00|13059.4|13047.4|13068.7|13056.7|13069.4|13057.4|13059.4|13047.4|39
1654019230000|2022-05-31 17:47:10|13069.4|13057.4|13065.6|13053.6|13070|13058|13064.9|13052.9|4
1654019240000|2022-05-31 17:47:20|13064.3|13052.3|13059.3|13047.3|13064.3|13052.3|13059.3|13047.3|3
1654019250000|2022-05-31 17:47:30|13060|13048|13056.9|13044.9|13060|13048|13056.9|13044.9|0
1654019260000|2022-05-31 17:47:40|13057.5|13045.5|13057.5|13045.5|13057.5|13045.5|13057.5|13045.5|1
1654019280000|2022-05-31 17:48:00|13056.9|13044.9|13054.2|13042.2|13057.5|13045.5|13053.5|13041.5|28
1654019290000|2022-05-31 17:48:10|13053.6|13041.6|13050.6|13038.6|13053.6|13041.6|13050|13038|22
1654019300000|2022-05-31 17:48:20|||||||||5
1654019310000|2022-05-31 17:48:30|13053.1|13041.1|13053.1|13041.1|13053.1|13041.1|13053.1|13041.1|1
1654019320000|2022-05-31 17:48:40|13052.4|13040.4|13053.1|13041.1|13053.1|13041.1|13052.4|13040.4|0
1654019330000|2022-05-31 17:48:50|13059.2|13047.2|13058.1|13046.1|13059.2|13047.2|13058.1|13046.1|1
1654019340000|2022-05-31 17:49:00|13059.8|13047.8|13066|13054|13066|13054|13058.6|13046.6|28
1654019350000|2022-05-31 17:49:10|13065.5|13053.5|13066|13054|13066|13054|13065.5|13053.5|3
1654019360000|2022-05-31 17:49:20|13064.9|13052.9|13064.2|13052.2|13066.7|13054.7|13063|13051|2
1654019370000|2022-05-31 17:49:30|13063.6|13051.6|13061|13049|13064.2|13052.2|13060.5|13048.5|0
1654019380000|2022-05-31 17:49:40|13060.5|13048.5|13062.4|13050.4|13062.4|13050.4|13059.2|13047.2|4
1654019390000|2022-05-31 17:49:50|13061.1|13049.1|13065.5|13053.5|13066.1|13054.1|13061.1|13049.1|3
1654019400000|2022-05-31 17:50:00|13066.1|13054.1|13064.2|13052.2|13067.3|13055.3|13063.6|13051.6|6
1654019410000|2022-05-31 17:50:10|13065.5|13053.5|13061|13049|13067.3|13055.3|13061|13049|9
1654019420000|2022-05-31 17:50:20|13059.8|13047.8|13056.7|13044.7|13059.8|13047.8|13056|13044|8
1654019430000|2022-05-31 17:50:30|13055.5|13043.5|13055.5|13043.5|13055.5|13043.5|13055.5|13043.5|13
1654019440000|2022-05-31 17:50:40|13056|13044|13052.4|13040.4|13056|13044|13051.1|13039.1|5
1654019450000|2022-05-31 17:50:50|13051.1|13039.1|13052.4|13040.4|13053.1|13041.1|13051.1|13039.1|5
1654019460000|2022-05-31 17:51:00|13051.1|13039.1|13050.6|13038.6|13052.4|13040.4|13050.6|13038.6|11
1654019470000|2022-05-31 17:51:10|13051.1|13039.1|13045.6|13033.6|13051.7|13039.7|13045|13033|30
1654019480000|2022-05-31 17:51:20|13045|13033|13046.2|13034.2|13046.2|13034.2|13045|13033|3
1654019490000|2022-05-31 17:51:30|13045.6|13033.6|13045.1|13033.1|13045.6|13033.6|13041.9|13029.9|27
1654019500000|2022-05-31 17:51:40|13044.4|13032.4|13044.4|13032.4|13044.4|13032.4|13042.6|13030.6|2
1654019510000|2022-05-31 17:51:50|13042.6|13030.6|13038.9|13026.9|13042.6|13030.6|13038.9|13026.9|24
1654019520000|2022-05-31 17:52:00|13036.1|13024.1|13023.6|13011.6|13036.1|13024.1|13022.3|13010.3|87
1654019530000|2022-05-31 17:52:10|13024.2|13012.2|13030.6|13018.6|13031.1|13019.1|13017.3|13005.3|29
1654019540000|2022-05-31 17:52:20|13031.1|13019.1|13028.1|13016.1|13033.7|13021.7|13028.1|13016.1|20
1654019550000|2022-05-31 17:52:30|13028.6|13016.6|13028.1|13016.1|13031.2|13019.2|13028.1|13016.1|8
1654019560000|2022-05-31 17:52:40|13029.9|13017.9|13033.1|13021.1|13033.1|13021.1|13029.9|13017.9|0
1654019570000|2022-05-31 17:52:50|13031.1|13019.1|13030.6|13018.6|13031.1|13019.1|13030.6|13018.6|0
1654019580000|2022-05-31 17:53:00|13028.7|13016.7|13030.6|13018.6|13030.6|13018.6|13028.1|13016.1|8
1654019590000|2022-05-31 17:53:10|13035.6|13023.6|13039.4|13027.4|13041.2|13029.2|13035.6|13023.6|6
1654019600000|2022-05-31 17:53:20|13040|13028|13044.3|13032.3|13047.4|13035.4|13039.4|13027.4|2
1654019610000|2022-05-31 17:53:30|13048.7|13036.7|13060.8|13048.8|13060.8|13048.8|13048.7|13036.7|22
1654019620000|2022-05-31 17:53:40|13062.6|13050.6|13051.9|13039.9|13063.7|13051.7|13051.9|13039.9|27
1654019630000|2022-05-31 17:53:50|13050.7|13038.7|13047.6|13035.6|13051.4|13039.4|13047|13035|2
1654019640000|2022-05-31 17:54:00|13046.9|13034.9|13052.6|13040.6|13052.6|13040.6|13046.9|13034.9|5
1654019650000|2022-05-31 17:54:10|13053.9|13041.9|13052.6|13040.6|13055.1|13043.1|13049.5|13037.5|10
1654019660000|2022-05-31 17:54:20|13054.5|13042.5|13051.5|13039.5|13055.2|13043.2|13050.8|13038.8|9
1654019670000|2022-05-31 17:54:30|13052|13040|13049|13037|13052.1|13040.1|13049|13037|0
1654019680000|2022-05-31 17:54:40|13048.3|13036.3|13040.1|13028.1|13048.3|13036.3|13039.4|13027.4|3
1654019690000|2022-05-31 17:54:50|13040.7|13028.7|13039.3|13027.3|13040.7|13028.7|13035.7|13023.7|12
1654019700000|2022-05-31 17:55:00|13036.2|13024.2|13031.9|13019.9|13038.2|13026.2|13031.4|13019.4|33
1654019710000|2022-05-31 17:55:10|13030.1|13018.1|13026.9|13014.9|13030.8|13018.8|13026.9|13014.9|12
1654019720000|2022-05-31 17:55:20|13026.2|13014.2|13035.6|13023.6|13035.6|13023.6|13026.2|13014.2|16
1654019730000|2022-05-31 17:55:30|13033.6|13021.6|13034.3|13022.3|13034.3|13022.3|13032.4|13020.4|10
1654019740000|2022-05-31 17:55:40|13033.1|13021.1|13033.6|13021.6|13035.6|13023.6|13033.1|13021.1|1
1654019750000|2022-05-31 17:55:50|13033.1|13021.1|13034.3|13022.3|13034.9|13022.9|13033.1|13021.1|9
1654019760000|2022-05-31 17:56:00|13033.1|13021.1|13033.6|13021.6|13034.9|13022.9|13033.1|13021.1|9
1654019770000|2022-05-31 17:56:10|13037.3|13025.3|13041.1|13029.1|13041.1|13029.1|13037.3|13025.3|22
1654019780000|2022-05-31 17:56:20|13038.6|13026.6|13036.7|13024.7|13038.6|13026.6|13034.8|13022.8|26
1654019790000|2022-05-31 17:56:30|13034.8|13022.8|13044.7|13032.7|13046.7|13034.7|13034.8|13022.8|106
1654019800000|2022-05-31 17:56:40|13043.4|13031.4|13046.7|13034.7|13048.5|13036.5|13042.7|13030.7|12
1654019810000|2022-05-31 17:56:50|13044.8|13032.8|13047.3|13035.3|13047.3|13035.3|13044.8|13032.8|11
1654019820000|2022-05-31 17:57:00|13044.2|13032.2|13046.7|13034.7|13047.9|13035.9|13043.5|13031.5|8
1654019830000|2022-05-31 17:57:10|13046|13034|13042.8|13030.8|13047.3|13035.3|13042.3|13030.3|11
1654019840000|2022-05-31 17:57:20|13040.3|13028.3|13034.2|13022.2|13040.3|13028.3|13034.2|13022.2|4
1654019850000|2022-05-31 17:57:30|13034.8|13022.8|13034.8|13022.8|13034.8|13022.8|13034.8|13022.8|0
1654019860000|2022-05-31 17:57:40|13034.2|13022.2|13034.2|13022.2|13034.8|13022.8|13034.2|13022.2|1
1654019870000|2022-05-31 17:57:50|13032.3|13020.3|13036.1|13024.1|13036.1|13024.1|13027.3|13015.3|20
1654019880000|2022-05-31 17:58:00|13034.2|13022.2|13029.8|13017.8|13034.2|13022.2|13027.8|13015.8|6
1654019890000|2022-05-31 17:58:10|13031.5|13019.5|13046.7|13034.7|13047.3|13035.3|13031.5|13019.5|27
1654019900000|2022-05-31 17:58:20|13045.3|13033.3|13049.2|13037.2|13054.1|13042.1|13045.3|13033.3|21
1654019910000|2022-05-31 17:58:30|13048.1|13036.1|13044.2|13032.2|13049.2|13037.2|13039.9|13027.9|12
1654019920000|2022-05-31 17:58:40|13041.7|13029.7|13041|13029|13041.7|13029.7|13036.6|13024.6|4
1654019930000|2022-05-31 17:58:50|13039.8|13027.8|13039.8|13027.8|13041.7|13029.7|13039.1|13027.1|1
1654019940000|2022-05-31 17:59:00|13040.3|13028.3|13041|13029|13049.3|13037.3|13036.7|13024.7|32
1654019950000|2022-05-31 17:59:10|13040.4|13028.4|13049.2|13037.2|13052.4|13040.4|13039.2|13027.2|6
1654019960000|2022-05-31 17:59:20|13048.6|13036.6|13039.9|13027.9|13049.2|13037.2|13038.6|13026.6|34
1654019970000|2022-05-31 17:59:30|13039.2|13027.2|13045.6|13033.6|13057.4|13045.4|13039.2|13027.2|55
1654019980000|2022-05-31 17:59:40|13043.2|13031.2|13056|13044|13057.8|13045.8|13039.4|13027.4|69
1654019990000|2022-05-31 17:59:50|13055.3|13043.3|13059.6|13047.6|13061.6|13049.6|13054.6|13042.6|61
1654020000000|2022-05-31 18:00:00|13058.5|13046.5|13062.3|13050.3|13062.9|13050.9|13057.1|13045.1|25
1654020010000|2022-05-31 18:00:10|13061.6|13049.6|13058.5|13046.5|13062.9|13050.9|13058.5|13046.5|9
1654020020000|2022-05-31 18:00:20|13056.7|13044.7|13056.4|13044.4|13058.4|13046.4|13055.3|13043.3|17
1654020030000|2022-05-31 18:00:30|13053.9|13041.9|13056.4|13044.4|13056.4|13044.4|13053.3|13041.3|19
1654020040000|2022-05-31 18:00:40|13055.7|13043.7|13057.7|13045.7|13058.9|13046.9|13055|13043|5
1654020050000|2022-05-31 18:00:50|13056.4|13044.4|13058.9|13046.9|13058.9|13046.9|13056.4|13044.4|1
1654020060000|2022-05-31 18:01:00|13057.7|13045.7|13062.6|13050.6|13062.6|13050.6|13056.4|13044.4|14
1654020070000|2022-05-31 18:01:10|13062|13050|13056.4|13044.4|13062|13050|13056.4|13044.4|6
1654020080000|2022-05-31 18:01:20|13058.2|13046.2|13056.2|13044.2|13058.2|13046.2|13055|13043|6
1654020090000|2022-05-31 18:01:30|13055.7|13043.7|13057.6|13045.6|13057.6|13045.6|13055|13043|1
1654020100000|2022-05-31 18:01:40|13056.9|13044.9|13055|13043|13056.9|13044.9|13055|13043|7
1654020110000|2022-05-31 18:01:50|13055.7|13043.7|13056.4|13044.4|13056.4|13044.4|13055.7|13043.7|0
1654020120000|2022-05-31 18:02:00|13055.7|13043.7|13054.9|13042.9|13056.4|13044.4|13054.3|13042.3|17
1654020130000|2022-05-31 18:02:10|13054.3|13042.3|13054.9|13042.9|13054.9|13042.9|13053.6|13041.6|6
1654020140000|2022-05-31 18:02:20|13056.1|13044.1|13055.6|13043.6|13056.1|13044.1|13055.6|13043.6|3
1654020150000|2022-05-31 18:02:30|13056.2|13044.2|13056.2|13044.2|13056.2|13044.2|13056.2|13044.2|0
1654020160000|2022-05-31 18:02:40|13056.9|13044.9|13057.6|13045.6|13057.6|13045.6|13055.7|13043.7|3
1654020170000|2022-05-31 18:02:50|13054.5|13042.5|13053.3|13041.3|13054.5|13042.5|13053.3|13041.3|8
1654020180000|2022-05-31 18:03:00|13052.7|13040.7|13051.5|13039.5|13052.7|13040.7|13050.2|13038.2|15
1654020190000|2022-05-31 18:03:10|13052|13040|13055.1|13043.1|13055.1|13043.1|13052|13040|2
1654020200000|2022-05-31 18:03:20|13054.5|13042.5|13053.3|13041.3|13055.1|13043.1|13053.3|13041.3|0
1654020210000|2022-05-31 18:03:30|13052.6|13040.6|13052.7|13040.7|13052.7|13040.7|13050.8|13038.8|2
1654020220000|2022-05-31 18:03:40|||||||||1
1654020230000|2022-05-31 18:03:50|13051.6|13039.6|13055.2|13043.2|13055.7|13043.7|13050.4|13038.4|12
1654020240000|2022-05-31 18:04:00|13056.7|13036.7|13050.8|13038.8|13056.7|13040.6|13050.2|13036.7|12
1654020250000|2022-05-31 18:04:10|13051.5|13039.5|13051.4|13039.4|13052|13040|13050.8|13038.8|0
1654020260000|2022-05-31 18:04:20|13050|13038|13049.3|13037.3|13050|13038|13047.5|13035.5|2
1654020270000|2022-05-31 18:04:30|13050|13038|13046.1|13034.1|13050|13038|13046.1|13034.1|10
1654020280000|2022-05-31 18:04:40|13048.1|13036.1|13048.6|13036.6|13048.6|13036.6|13048.1|13036.1|7
1654020290000|2022-05-31 18:04:50|13049.2|13037.2|13057.7|13045.7|13057.7|13045.7|13044.9|13032.9|22
1654090200000|2022-06-01 13:30:00|13090.8|13078.8|13120.3|13108.3|13129.4|13114.7|13090.8|13078.8|72
1654090210000|2022-06-01 13:30:10|13119|13107|13115.7|13103.7|13125|13113|13114.7|13102.7|35
1654090220000|2022-06-01 13:30:20|13116.1|13104.1|13105|13093|13117.5|13105.5|13105|13093|3
1654090230000|2022-06-01 13:30:30|13099.8|13087.8|13099.3|13087.3|13101.2|13089.2|13098.6|13086.6|8
1654090240000|2022-06-01 13:30:40|13097.5|13085.5|13099.1|13087.1|13099.1|13087.1|13088.7|13076.7|26
1654090250000|2022-06-01 13:30:50|13098.6|13086.6|13096.5|13084.5|13109.9|13095.2|13096.5|13084.5|16
1654090260000|2022-06-01 13:31:00|13095.9|13083.9|13102.3|13090.3|13105.4|13093.4|13095.4|13083.4|10
1654090270000|2022-06-01 13:31:10|13103|13091|13109.1|13097.1|13109.1|13097.1|13103|13087.6|2
1654090280000|2022-06-01 13:31:20|13114.3|13102.3|13109.1|13097.1|13116.8|13104.8|13108.6|13096.6|11
1654090290000|2022-06-01 13:31:30|13109.7|13097.7|13115.9|13103.9|13116.6|13104.6|13109.7|13097.7|17
1654090300000|2022-06-01 13:31:40|13116.6|13104.6|13123.4|13111.4|13125.2|13113.2|13113.2|13101.2|60
1654090310000|2022-06-01 13:31:50|13124.7|13112.7|13129.7|13117.7|13132.2|13120.2|13124.3|13112.3|10
1654090320000|2022-06-01 13:32:00|13130.4|13118.4|13126.8|13114.8|13132.7|13120.7|13126.8|13114.8|17
1654090330000|2022-06-01 13:32:10|13127.9|13115.9|13129.1|13117.1|13136.1|13124.1|13127.2|13115.2|25
1654090340000|2022-06-01 13:32:20|13129.7|13117.7|13120.2|13108.2|13129.7|13117.7|13120.2|13108.2|11
1654090350000|2022-06-01 13:32:30|13118.6|13106.6|13123.3|13111.3|13125.2|13113.2|13114.7|13102.7|29
1654090360000|2022-06-01 13:32:40|13125.2|13113.2|13129.6|13117.6|13129.6|13117.6|13124.1|13112.1|8
1654090370000|2022-06-01 13:32:50|13127.2|13115.2|13127.6|13115.6|13128.2|13116.2|13126.5|13114.5|12
1654090380000|2022-06-01 13:33:00|13128.2|13116.2|13134.7|13122.7|13137.9|13125.9|13127.6|13115.6|13
1654090390000|2022-06-01 13:33:10|13133.4|13121.4|13118|13106|13134|13122|13114.7|13102.7|37
1654090400000|2022-06-01 13:33:20|13116.9|13104.9|13115.4|13103.4|13119.7|13104.9|13114.4|13099.7|19
1654090410000|2022-06-01 13:33:30|13114.1|13102.1|13117.9|13105.9|13118.6|13106.6|13114.1|13102.1|9
1654090420000|2022-06-01 13:33:40|13119.1|13107.1|13118.6|13106.6|13119.8|13107.8|13118.6|13106.6|0
1654090430000|2022-06-01 13:33:50|13117.5|13105.5|13126.4|13114.4|13126.4|13114.4|13117.5|13105.5|16
1654090440000|2022-06-01 13:34:00|13127.1|13115.1|13132.2|13120.2|13136.5|13124.5|13127.1|13115.1|8
1654090450000|2022-06-01 13:34:10|13129.7|13117.7|13132.9|13120.9|13134|13122|13123.4|13111.4|5
1654090460000|2022-06-01 13:34:20|13133.4|13121.4|13136.6|13124.6|13137.3|13125.3|13133.4|13121.4|1
1654090470000|2022-06-01 13:34:30|13136.1|13124.1|13133|13121|13136.8|13124.8|13131.8|13116.3|4
1654090480000|2022-06-01 13:34:40|13131.1|13119.1|13129.4|13117.4|13131.1|13119.1|13126.9|13114.9|7
1654090490000|2022-06-01 13:34:50|13130|13118|13130|13118|13130.5|13118.5|13129.4|13117.4|0
1654090500000|2022-06-01 13:35:00|13130.5|13118.5|13127.3|13115.3|13130.5|13118.5|13126.1|13114.1|2
1654090510000|2022-06-01 13:35:10|13128|13116|13138.9|13126.9|13138.9|13126.9|13128|13116|5
1654090520000|2022-06-01 13:35:20|13141.4|13129.4|13139.6|13127.6|13145.1|13133.1|13135.8|13123.8|25
1654090530000|2022-06-01 13:35:30|13138.9|13126.9|13140.8|13128.8|13141.9|13129.9|13138.3|13126.3|10
1654090540000|2022-06-01 13:35:40|13141.4|13129.4|13130|13118|13141.4|13129.4|13130|13118|8
1654090550000|2022-06-01 13:35:50|13130.5|13118.5|13138|13126|13138|13126|13130|13118|0
1654090560000|2022-06-01 13:36:00|13137.3|13125.3|13156.2|13144.2|13156.2|13144.2|13137.3|13125.3|21
1654090570000|2022-06-01 13:36:10|13156.9|13144.9|13155.8|13143.8|13156.9|13144.9|13146.5|13134.5|8
1654090580000|2022-06-01 13:36:20|13154.4|13142.4|13160.8|13148.8|13160.8|13148.8|13154.4|13142.4|3
1654090590000|2022-06-01 13:36:30|13160.1|13148.1|13158.9|13146.9|13160.8|13148.8|13153.3|13141.3|9
1654090600000|2022-06-01 13:36:40|13159.4|13147.4|13157.6|13145.6|13160.1|13148.1|13151.7|13139.7|23
1654090610000|2022-06-01 13:36:50|13156.9|13144.9|13148.3|13136.3|13157.6|13145.6|13148.3|13136.3|16
1654090620000|2022-06-01 13:37:00|13149|13137|13154.6|13142.6|13155.8|13143.8|13146.4|13134.4|12
1654090630000|2022-06-01 13:37:10|13155.1|13143.1|13157.1|13145.1|13157.1|13145.1|13154.6|13142.6|11
1654090640000|2022-06-01 13:37:20|13155.1|13143.1|13156.2|13144.2|13156.2|13144.2|13151.4|13139.4|10
1654090650000|2022-06-01 13:37:30|13154.4|13142.4|13153.7|13141.7|13156.9|13144.9|13153.7|13141.7|5
1654090660000|2022-06-01 13:37:40|13154.4|13142.4|13153.9|13141.9|13154.4|13142.4|13153.9|13141.9|0
1654090670000|2022-06-01 13:37:50|13152.5|13140.5|13150.8|13138.8|13155.8|13143.8|13150.8|13138.8|3
1654090680000|2022-06-01 13:38:00|13151.4|13139.4|13161.4|13149.4|13161.9|13149.9|13150.8|13138.8|3
1654090690000|2022-06-01 13:38:10|13161.9|13149.9|13167.1|13155.1|13167.1|13155.1|13161.4|13149.4|5
1654090700000|2022-06-01 13:38:20|13168.9|13156.9|13169|13157|13169|13157|13166.5|13154.5|7
1654090710000|2022-06-01 13:38:30|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|4
1654090720000|2022-06-01 13:38:40|13173|13161|13181.4|13169.4|13184.6|13172.6|13173|13161|10
1654090730000|2022-06-01 13:38:50|13180.8|13168.8|13180.8|13168.8|13182.1|13170.1|13179.6|13167.6|3
1654090740000|2022-06-01 13:39:00|13180.1|13168.1|13195|13183|13195|13183|13180.1|13168.1|31
1654090750000|2022-06-01 13:39:10|13195.7|13183.7|13193.2|13181.2|13206.1|13194.1|13192.6|13180.6|40
1654090760000|2022-06-01 13:39:20|13193.7|13181.7|13201.6|13181.6|13201.6|13185.5|13193.7|13181.1|9
1654090770000|2022-06-01 13:39:30|13197.1|13185.1|13195.1|13183.1|13197.1|13185.1|13194.4|13182.4|2
1654090780000|2022-06-01 13:39:40|13197.5|13185.5|13198.9|13186.9|13208.7|13196.7|13195.8|13183.8|28
1654090790000|2022-06-01 13:39:50|13199.4|13187.4|13191.9|13179.9|13199.4|13187.4|13191.4|13179.4|9
1654090800000|2022-06-01 13:40:00|13192.6|13180.6|13195|13183|13195|13183|13190|13178|9
1654090810000|2022-06-01 13:40:10|13194.4|13182.4|13193.7|13181.7|13194.4|13182.4|13193|13181|7
1654090820000|2022-06-01 13:40:20|13193|13181|13189.3|13177.3|13193|13181|13188.6|13176.6|5
1654090830000|2022-06-01 13:40:30|13187.6|13175.6|13182.1|13170.1|13189.4|13177.4|13182.1|13170.1|18
1654090840000|2022-06-01 13:40:40|13181.9|13169.9|13176.8|13164.8|13182.5|13170.5|13176.2|13164.2|11
1654090850000|2022-06-01 13:40:50|13176.1|13164.1|13175.7|13163.7|13178|13166|13175.5|13163.5|0
1654090860000|2022-06-01 13:41:00|13176.2|13164.2|13185.7|13173.7|13185.7|13173.7|13175.5|13163.5|1
1654090870000|2022-06-01 13:41:10|13186.2|13174.2|13183|13171|13187.5|13175.5|13182.5|13170.5|4
1654090880000|2022-06-01 13:41:20|13181.1|13169.1|13183|13171|13183|13171|13180.5|13168.5|7
1654090890000|2022-06-01 13:41:30|13181.8|13169.8|13170.1|13158.1|13182.5|13170.5|13168.7|13156.7|36
1654090900000|2022-06-01 13:41:40|13169.4|13157.4|13170.1|13158.1|13170.1|13158.1|13169.4|13157.4|1
1654090910000|2022-06-01 13:41:50|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|13171.4|13159.4|2
1654090920000|2022-06-01 13:42:00|13173.9|13161.9|13180.8|13168.8|13180.8|13168.8|13173.9|13161.9|10
1654090930000|2022-06-01 13:42:10|13181.4|13169.4|13180.8|13168.8|13183.9|13171.9|13180.8|13168.8|1
1654090940000|2022-06-01 13:42:20|13179.4|13167.4|13179.4|13167.4|13179.4|13167.4|13176.9|13164.9|0
1654090950000|2022-06-01 13:42:30|13180|13168|13180.8|13168.8|13180.8|13168.8|13178.9|13166.9|1
1654090960000|2022-06-01 13:42:40|13181.4|13169.4|13178.2|13166.2|13181.9|13169.9|13178.2|13166.2|5
1654090970000|2022-06-01 13:42:50|13179.4|13167.4|13180.1|13168.1|13180.1|13168.1|13179.4|13167.4|0
1654090980000|2022-06-01 13:43:00|13178.2|13166.2|13180.8|13168.8|13183.3|13171.3|13178.2|13166.2|0
1654090990000|2022-06-01 13:43:10|13181.5|13169.5|13182.1|13170.1|13182.1|13170.1|13181.4|13169.4|0
1654091000000|2022-06-01 13:43:20|13181.4|13169.4|13181.4|13169.4|13183.3|13171.3|13180.8|13168.8|1
1654091010000|2022-06-01 13:43:30|13180.8|13168.8|13183.3|13171.3|13185.8|13173.8|13180.8|13168.8|2
1654091020000|2022-06-01 13:43:40|13184.4|13172.4|13183.9|13171.9|13184.4|13172.4|13180.8|13168.8|2
1654091030000|2022-06-01 13:43:50|13180.8|13168.8|13176.5|13164.5|13180.8|13168.8|13175.3|13163.3|10
1654091040000|2022-06-01 13:44:00|13175.8|13163.8|13177.8|13165.8|13177.8|13165.8|13175.8|13163.8|0
1654091050000|2022-06-01 13:44:10|13175.8|13163.8|13164.4|13152.4|13175.8|13163.8|13164.3|13152.3|34
1654091060000|2022-06-01 13:44:20|13166.9|13154.9|13164.4|13152.4|13166.9|13154.9|13164.4|13152.4|1
1654091070000|2022-06-01 13:44:30|13161.9|13149.9|13164.4|13152.4|13164.4|13152.4|13161.9|13149.9|1
1654091080000|2022-06-01 13:44:40|13161.9|13149.9|13159.4|13147.4|13161.9|13149.9|13159.4|13147.4|3
1654091090000|2022-06-01 13:44:50|13158.9|13146.9|13158.7|13146.7|13160.5|13148.5|13158.7|13146.7|1
1654091100000|2022-06-01 13:45:00|13158|13146|13166.9|13154.9|13166.9|13154.9|13158|13146|6
1654091110000|2022-06-01 13:45:10|13167.5|13155.5|13164.4|13152.4|13167.5|13155.5|13164.4|13152.4|0
1654091120000|2022-06-01 13:45:20|13165|13153|13173.2|13161.2|13173.2|13161.2|13163.7|13151.7|5
1654091130000|2022-06-01 13:45:30|13172.6|13160.6|13167.5|13155.5|13174.4|13162.4|13167.5|13155.5|2
1654091140000|2022-06-01 13:45:40|13166.9|13154.9|13172.5|13160.5|13172.6|13160.6|13166.9|13154.9|13
1654091150000|2022-06-01 13:45:50|13173.2|13161.2|13171.2|13159.2|13173.2|13161.2|13170|13158|6
1654091160000|2022-06-01 13:46:00|13172.3|13160.3|13177.5|13165.5|13177.5|13165.5|13172.3|13160.3|4
1654091170000|2022-06-01 13:46:10|13178|13166|13177.5|13165.5|13178|13166|13175.5|13163.5|1
1654091180000|2022-06-01 13:46:20|13183.2|13171.2|13173.7|13161.7|13184.4|13172.4|13173|13161|7
1654091190000|2022-06-01 13:46:30|13175|13163|13174.4|13162.4|13175.5|13163.5|13174.4|13162.4|11
1654091210000|2022-06-01 13:46:50|13173.9|13161.9|13171.4|13159.4|13173.9|13161.9|13169.4|13157.4|6
1654091220000|2022-06-01 13:47:00|13166.4|13154.4|13164.4|13152.4|13166.9|13154.9|13161.9|13149.9|5
1654091230000|2022-06-01 13:47:10|13165|13153|13161.2|13149.2|13165|13153|13160|13148|1
1654091240000|2022-06-01 13:47:20|13161.8|13149.8|13160.5|13148.5|13163|13151|13160.5|13148.5|3
1654091250000|2022-06-01 13:47:30|13161.8|13149.8|13158.6|13146.6|13161.8|13149.8|13158.6|13146.6|4
1654091260000|2022-06-01 13:47:40|13159.3|13147.3|13156.1|13144.1|13160.5|13148.5|13156.1|13144.1|0
1654091270000|2022-06-01 13:47:50|13154.7|13142.7|13151.6|13139.6|13154.7|13142.7|13150.4|13138.4|2
1654091280000|2022-06-01 13:48:00|13151.1|13139.1|13151.6|13139.6|13153.6|13141.6|13151.1|13139.1|10
1654091290000|2022-06-01 13:48:10|13152.3|13140.3|13150.2|13138.2|13152.3|13140.3|13150.2|13138.2|5
1654091300000|2022-06-01 13:48:20|13149.7|13137.7|13152.2|13140.2|13152.9|13140.9|13149.7|13137.7|0
1654091310000|2022-06-01 13:48:30|13152.7|13140.7|13154.7|13142.7|13154.7|13142.7|13152.2|13140.2|2
1654091320000|2022-06-01 13:48:40|13154.1|13142.1|13154.1|13142.1|13155.4|13143.4|13154.1|13142.1|0
1654091330000|2022-06-01 13:48:50|13154.8|13142.8|13154.1|13142.1|13154.8|13142.8|13154.1|13142.1|2
1654091340000|2022-06-01 13:49:00|13154.7|13142.7|13153.4|13141.4|13156.6|13144.6|13152.3|13140.3|11
1654091350000|2022-06-01 13:49:10|13152.7|13140.7|13159.1|13147.1|13161.1|13149.1|13152.7|13140.7|6
1654091360000|2022-06-01 13:49:20|13158.4|13146.4|13155.9|13143.9|13158.4|13146.4|13155.9|13143.9|2
1654091370000|2022-06-01 13:49:30|13152.7|13140.7|13157.3|13145.3|13157.3|13145.3|13152.7|13140.7|3
1654091380000|2022-06-01 13:49:40|13156.6|13144.6|13154.1|13142.1|13156.6|13144.6|13154.1|13142.1|4
1654091390000|2022-06-01 13:49:50|||||||||1
1654091400000|2022-06-01 13:50:00|13158.4|13146.4|13156.6|13144.6|13159.1|13147.1|13156.6|13144.6|2
1654091410000|2022-06-01 13:50:10|13155.4|13143.4|13154.7|13142.7|13155.9|13143.9|13154.1|13142.1|0
1654091420000|2022-06-01 13:50:20|13154.1|13142.1|13158.4|13146.4|13158.4|13146.4|13154.1|13142.1|0
1654091430000|2022-06-01 13:50:30|13157.9|13145.9|13156.6|13144.6|13157.9|13145.9|13156.6|13144.6|0
1654091440000|2022-06-01 13:50:40|13155.9|13143.9|13159.7|13147.7|13159.8|13147.8|13155.9|13143.9|0
1654091450000|2022-06-01 13:50:50|13159.1|13147.1|13155.9|13143.9|13159.1|13147.1|13155.9|13143.9|1
1654091460000|2022-06-01 13:51:00|13156.5|13144.5|13162.3|13150.3|13162.3|13150.3|13155.9|13143.9|8
1654091470000|2022-06-01 13:51:10|13161.6|13149.6|13161.6|13149.6|13162.3|13150.3|13161.6|13149.6|2
1654091480000|2022-06-01 13:51:20|13162.2|13150.2|13159.7|13147.7|13162.2|13150.2|13159.7|13147.7|5
1654091490000|2022-06-01 13:51:30|13157.7|13145.7|13158.4|13146.4|13158.4|13146.4|13157.2|13145.2|0
1654091500000|2022-06-01 13:51:40|13159.7|13147.7|13159.7|13147.7|13160.9|13148.9|13159.7|13147.7|0
1654091510000|2022-06-01 13:51:50|13161.3|13149.3|13164.7|13152.7|13165.1|13153.1|13161.3|13149.3|36
1654091520000|2022-06-01 13:52:00|13164.1|13152.1|13164.1|13152.1|13164.7|13152.7|13164.1|13152.1|3
1654091530000|2022-06-01 13:52:10|||||||||7
1654091540000|2022-06-01 13:52:20|13164.7|13152.7|13162|13150|13164.7|13152.7|13161.3|13149.3|12
1654091550000|2022-06-01 13:52:30|13162.7|13150.7|13160.1|13148.1|13162.7|13150.7|13160.1|13148.1|20
1654091560000|2022-06-01 13:52:40|13161.5|13149.5|13162.6|13150.6|13163.3|13151.3|13161.3|13149.3|10
1654091570000|2022-06-01 13:52:50|13163.1|13151.1|13172|13160|13172|13160|13163.1|13151.1|19
1654091580000|2022-06-01 13:53:00|13171.5|13159.5|13171.3|13159.3|13172|13160|13170.2|13158.2|5
1654091590000|2022-06-01 13:53:10|13172|13160|13170.9|13158.9|13172.7|13160.7|13170.2|13158.2|19
1654091600000|2022-06-01 13:53:20|13170.2|13158.2|13170.9|13158.9|13172.7|13160.7|13170.2|13158.2|5
1654091610000|2022-06-01 13:53:30|13170.2|13158.2|13170.2|13158.2|13170.2|13158.2|13170.2|13158.2|1
1654091620000|2022-06-01 13:53:40|13169.7|13157.7|13170.2|13158.2|13170.2|13158.2|13169.7|13157.7|0
1654091630000|2022-06-01 13:53:50|13174.7|13162.7|13180.2|13168.2|13181.6|13169.6|13174.7|13162.7|4
1654091640000|2022-06-01 13:54:00|13181.6|13169.6|13180.4|13168.4|13185|13173|13180.4|13168.4|11
1654091650000|2022-06-01 13:54:10|13180.9|13168.9|13184.5|13172.5|13187.2|13175.2|13180.9|13168.9|108
1654091660000|2022-06-01 13:54:20|13184|13172|13180.8|13168.8|13184|13172|13179.5|13167.5|19
1654091670000|2022-06-01 13:54:30|13181.5|13169.5|13180.8|13168.8|13182.2|13170.2|13178.8|13166.8|10
1654091680000|2022-06-01 13:54:40|13180.9|13168.9|13176.3|13164.3|13182.2|13170.2|13174.5|13162.5|19
1654091690000|2022-06-01 13:54:50|13175.8|13163.8|13178.3|13166.3|13178.8|13166.8|13175.8|13163.8|3
1654091700000|2022-06-01 13:55:00|13178.8|13166.8|13178.8|13166.8|13179.5|13167.5|13178.3|13166.3|11
1654091710000|2022-06-01 13:55:10|13178.3|13166.3|13175.8|13163.8|13180.8|13168.8|13175.8|13163.8|5
1654091720000|2022-06-01 13:55:20|13176.3|13164.3|13171.3|13159.3|13176.3|13164.3|13170.2|13158.2|11
1654091730000|2022-06-01 13:55:30|13170.8|13158.8|13172|13160|13172|13160|13168.8|13156.8|14
1654091740000|2022-06-01 13:55:40|13171.3|13159.3|13170.6|13158.6|13171.3|13159.3|13170.1|13158.1|3
1654091750000|2022-06-01 13:55:50|13170.1|13158.1|13169.5|13157.5|13170.6|13158.6|13169.5|13157.5|3
1654091760000|2022-06-01 13:56:00|13168.8|13156.8|13175.8|13163.8|13179|13167|13168.8|13156.8|19
1654091770000|2022-06-01 13:56:10|13175.2|13163.2|13179.5|13167.5|13179.5|13167.5|13175.2|13163.2|4
1654091780000|2022-06-01 13:56:20|13180.6|13168.6|13182|13170|13182|13170|13180.6|13168.6|7
1654091790000|2022-06-01 13:56:30|13181.3|13169.3|13179.5|13167.5|13181.3|13169.3|13179.5|13167.5|3
1654091800000|2022-06-01 13:56:40|13177.7|13165.7|13181.9|13169.9|13181.9|13169.9|13177|13165|4
1654091810000|2022-06-01 13:56:50|13183.3|13171.3|13182.6|13170.6|13183.3|13171.3|13180|13168|45
1654091820000|2022-06-01 13:57:00|13183.1|13171.1|13184.9|13172.9|13184.9|13172.9|13182|13170|6
1654091830000|2022-06-01 13:57:10|13184.5|13172.5|13184.5|13172.5|13185.6|13173.6|13183.8|13171.8|3
1654091840000|2022-06-01 13:57:20|13183.8|13171.8|13184.5|13172.5|13188.8|13176.8|13183.8|13171.8|32
1654091850000|2022-06-01 13:57:30|13183.1|13171.1|13176.9|13164.9|13183.1|13171.1|13176.9|13164.9|38
1654091860000|2022-06-01 13:57:40|13177.4|13165.4|13182|13170|13182|13170|13176.3|13164.3|7
1654091870000|2022-06-01 13:57:50|13181.3|13169.3|13177.6|13165.6|13181.3|13169.3|13177.6|13165.6|4
1654091880000|2022-06-01 13:58:00|13178.8|13166.8|13176.3|13164.3|13179.5|13167.5|13176.3|13164.3|4
1654091890000|2022-06-01 13:58:10|13178.1|13166.1|13176.3|13164.3|13178.8|13166.8|13176.3|13164.3|5
1654091900000|2022-06-01 13:58:20|13178.8|13166.8|13178.8|13166.8|13178.8|13166.8|13178.8|13166.8|3
1654091910000|2022-06-01 13:58:30|13179.5|13167.5|13175.9|13163.9|13181.3|13169.3|13174.7|13162.7|9
1654091920000|2022-06-01 13:58:40|13175.2|13163.2|13177.2|13165.2|13177.2|13165.2|13174.1|13162.1|8
1654091930000|2022-06-01 13:58:50|13176.6|13164.6|13176.6|13164.6|13177.9|13165.9|13176.6|13164.6|0
1654091940000|2022-06-01 13:59:00|13178.4|13166.4|13179.1|13167.1|13179.1|13167.1|13178.4|13166.4|0
1654091950000|2022-06-01 13:59:10|13177.9|13165.9|13179.7|13167.7|13179.7|13167.7|13176.6|13164.6|8
1654091960000|2022-06-01 13:59:20|13180.2|13168.2|13178.4|13166.4|13180.2|13168.2|13178.4|13166.4|0
1654091970000|2022-06-01 13:59:30|13179|13167|13182.2|13170.2|13182.2|13170.2|13178.4|13166.4|0
1654091980000|2022-06-01 13:59:40|13180.9|13168.9|13180.2|13168.2|13180.9|13168.9|13180.2|13168.2|2
1654092000000|2022-06-01 14:00:00|13179|13167|13179.1|13167.1|13180.4|13168.4|13177.7|13165.7|1
1654092010000|2022-06-01 14:00:10|13179.8|13167.8|13179.8|13167.8|13180.4|13168.4|13179.1|13167.1|2
1654092020000|2022-06-01 14:00:20|13179.1|13167.1|13178.4|13166.4|13179.8|13167.8|13178.4|13166.4|0
1654092030000|2022-06-01 14:00:30|13179.1|13167.1|13179.1|13167.1|13179.7|13167.7|13179.1|13167.1|0
1654092050000|2022-06-01 14:00:50|13178.6|13166.6|13172|13160|13178.6|13166.6|13171.5|13159.5|2
1654092060000|2022-06-01 14:01:00|13171.3|13159.3|13172.7|13160.7|13173.3|13161.3|13171.3|13159.3|6
1654092070000|2022-06-01 14:01:10|13177.7|13165.7|13167.6|13155.6|13177.7|13165.7|13167.6|13155.6|6
1654092080000|2022-06-01 14:01:20|13165.1|13153.1|13163.1|13151.1|13165.1|13153.1|13160.6|13148.6|9
1654092090000|2022-06-01 14:01:30|13162|13150|13163.1|13151.1|13163.1|13151.1|13161.3|13149.3|3
1654092100000|2022-06-01 14:01:40|13161.9|13149.9|13160.6|13148.6|13161.9|13149.9|13160.6|13148.6|5
1654092110000|2022-06-01 14:01:50|13160.1|13148.1|13159.9|13147.9|13160.6|13148.6|13159.9|13147.9|3
1654092120000|2022-06-01 14:02:00|13159.4|13147.4|13175.8|13163.8|13178.4|13166.4|13159.4|13147.4|21
1654092130000|2022-06-01 14:02:10|13176.5|13164.5|13179|13167|13179|13167|13173.8|13161.8|2
1654092140000|2022-06-01 14:02:20|13179.7|13167.7|13179|13167|13179.7|13167.7|13177.7|13165.7|2
1654092150000|2022-06-01 14:02:30|13178.4|13166.4|13184.7|13172.7|13184.7|13172.7|13177.7|13165.7|48
1654092160000|2022-06-01 14:02:40|13183.6|13171.6|13185.2|13173.2|13185.2|13173.2|13182.7|13170.7|2
1654092170000|2022-06-01 14:02:50|13184.1|13172.1|13187.2|13175.2|13187.9|13175.9|13184.1|13172.1|0
1654092180000|2022-06-01 14:03:00|13186.6|13174.6|13185.9|13173.9|13186.6|13174.6|13184.7|13172.7|0
1654092190000|2022-06-01 14:03:10|13185.2|13173.2|13185.9|13173.9|13186.5|13174.5|13185.2|13173.2|0
1654092200000|2022-06-01 14:03:20|13186.5|13174.5|13189.7|13177.7|13189.7|13177.7|13185.9|13173.9|1
1654092210000|2022-06-01 14:03:30|13189.1|13177.1|13189.1|13177.1|13189.1|13177.1|13189.1|13177.1|1
1654092220000|2022-06-01 14:03:40|13188.4|13176.4|13182.7|13170.7|13188.4|13176.4|13182.7|13170.7|9
1654092230000|2022-06-01 14:03:50|13181.3|13169.3|13177.6|13165.6|13181.3|13169.3|13177.6|13165.6|12
1654092240000|2022-06-01 14:04:00|13180.1|13168.1|13179|13167|13180.1|13168.1|13179|13167|4
1654092250000|2022-06-01 14:04:10|13177.6|13165.6|13173.8|13161.8|13177.6|13165.6|13173.8|13161.8|11
1654092260000|2022-06-01 14:04:20|13172.7|13160.7|13172.7|13160.7|13173.3|13161.3|13172|13160|5
1654092270000|2022-06-01 14:04:30|13172|13160|13172|13160|13172|13160|13172|13160|3
1654092280000|2022-06-01 14:04:40|13172.6|13160.6|13172.6|13160.6|13172.6|13160.6|13172|13160|3
1654092290000|2022-06-01 14:04:50|13171.9|13159.9|13171.9|13159.9|13171.9|13159.9|13170.6|13158.6|2
1654092300000|2022-06-01 14:05:00|13170.1|13158.1|13172.6|13160.6|13173.1|13161.1|13170.1|13158.1|5
1654092310000|2022-06-01 14:05:10|13173.3|13161.3|13173.3|13161.3|13173.3|13161.3|13173.3|13161.3|7
1654092320000|2022-06-01 14:05:20|13172|13160|13168.8|13156.8|13172|13160|13168.8|13156.8|17
1654092330000|2022-06-01 14:05:30|13169.5|13157.5|13169.5|13157.5|13169.5|13157.5|13168.8|13156.8|1
1654092340000|2022-06-01 14:05:40|13170.8|13158.8|13170.2|13158.2|13171.3|13159.3|13170.2|13158.2|0
1654092350000|2022-06-01 14:05:50|13170.8|13158.8|13169.5|13157.5|13170.8|13158.8|13169.5|13157.5|0
1654092360000|2022-06-01 14:06:00|13170.2|13158.2|13170.6|13158.6|13174.5|13162.5|13169.5|13157.5|6
1654092370000|2022-06-01 14:06:10|13171.3|13159.3|13171.3|13159.3|13171.3|13159.3|13170.8|13158.8|0
1654092380000|2022-06-01 14:06:20|13169.4|13157.4|13168.8|13156.8|13169.4|13157.4|13168.8|13156.8|1
1654092400000|2022-06-01 14:06:40|13169.4|13157.4|13168.8|13156.8|13169.5|13157.5|13168.8|13156.8|6
1654092410000|2022-06-01 14:06:50|13166.9|13154.9|13163.8|13151.8|13166.9|13154.9|13163.8|13151.8|2
1654092420000|2022-06-01 14:07:00|13164.4|13152.4|13171.3|13159.3|13171.3|13159.3|13164.4|13152.4|2
1654092430000|2022-06-01 14:07:10|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|13170.6|13158.6|0
1654092440000|2022-06-01 14:07:20|13169.5|13157.5|13173.4|13161.4|13173.4|13161.4|13169.5|13157.5|22
1654092450000|2022-06-01 14:07:30|13172.7|13160.7|13175.2|13163.2|13175.2|13163.2|13172.7|13160.7|0
1654092460000|2022-06-01 14:07:40|13179.1|13167.1|13179.1|13167.1|13179.8|13167.8|13179.1|13167.1|7
1654092470000|2022-06-01 14:07:50|13177.7|13165.7|13179.1|13167.1|13179.1|13167.1|13177.7|13165.7|2
1654092480000|2022-06-01 14:08:00|13179.7|13167.7|13181.1|13169.1|13181.1|13169.1|13179.7|13167.7|0
1654092490000|2022-06-01 14:08:10|13182.5|13170.5|13184.4|13172.4|13184.4|13172.4|13181.9|13169.9|47
1654092500000|2022-06-01 14:08:20|13186.4|13174.4|13181.9|13169.9|13186.4|13174.4|13181.9|13169.9|19
1654092510000|2022-06-01 14:08:30|13182.6|13170.6|13181.4|13169.4|13184.4|13172.4|13181.4|13169.4|1
1654092520000|2022-06-01 14:08:40|13180|13168|13177.5|13165.5|13180.1|13168.1|13177.5|13165.5|2
1654092530000|2022-06-01 14:08:50|13175.5|13163.5|13172.5|13160.5|13175.5|13163.5|13172.5|13160.5|0
1654092540000|2022-06-01 14:09:00|13173.7|13161.7|13175.5|13163.5|13176.2|13164.2|13173|13161|1
1654092550000|2022-06-01 14:09:10|13175|13163|13175|13163|13175.1|13163.1|13175|13163|0
1654092560000|2022-06-01 14:09:20|13175.5|13163.5|13176.9|13164.9|13177.5|13165.5|13175.5|13163.5|3
1654092570000|2022-06-01 14:09:30|13177.5|13165.5|13173.7|13161.7|13177.5|13165.5|13173.7|13161.7|0
1654092580000|2022-06-01 14:09:40|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|13174.3|13162.3|7
1654092590000|2022-06-01 14:09:50|13173.7|13161.7|13176.9|13164.9|13176.9|13164.9|13173.7|13161.7|0
1654092600000|2022-06-01 14:10:00|13177.5|13165.5|13176.2|13164.2|13178.7|13166.7|13176.2|13164.2|0
1654092610000|2022-06-01 14:10:10|13177.5|13165.5|13178.2|13166.2|13178.2|13166.2|13176.9|13164.9|0
1654092620000|2022-06-01 14:10:20|13177.5|13165.5|13178.7|13166.7|13178.7|13166.7|13177.5|13165.5|1
1654092630000|2022-06-01 14:10:30|13179.4|13167.4|13179.4|13167.4|13180.7|13168.7|13179.4|13167.4|1
1654092640000|2022-06-01 14:10:40|13180.1|13168.1|13179.4|13167.4|13180.1|13168.1|13179.4|13167.4|1
1654092650000|2022-06-01 14:10:50|13181.4|13169.4|13181.2|13169.2|13181.4|13169.4|13180.5|13168.5|10
1654092660000|2022-06-01 14:11:00|13182.5|13170.5|13181.9|13169.9|13182.5|13170.5|13180.1|13168.1|3
1654092670000|2022-06-01 14:11:10|13180.7|13168.7|13186.2|13174.2|13186.9|13174.9|13180.7|13168.7|11
1654092680000|2022-06-01 14:11:20|13187.5|13175.5|13187.5|13175.5|13187.5|13175.5|13187.5|13175.5|0
1654092690000|2022-06-01 14:11:30|13186.8|13174.8|13184.8|13172.8|13186.8|13174.8|13183|13171|2
1654092700000|2022-06-01 14:11:40|13185.5|13173.5|13186.2|13174.2|13186.9|13174.9|13185.5|13173.5|3
1654092710000|2022-06-01 14:11:50|13185|13173|13188.9|13176.9|13188.9|13176.9|13184.4|13172.4|13
1654092720000|2022-06-01 14:12:00|13191.4|13179.4|13189.4|13177.4|13191.4|13179.4|13189.4|13177.4|13
1654092730000|2022-06-01 14:12:10|13190|13178|13190|13178|13190|13178|13190|13178|0
1654092740000|2022-06-01 14:12:20|13191.4|13179.4|13189.4|13177.4|13191.4|13179.4|13188.9|13176.9|4
1654092750000|2022-06-01 14:12:30|13188.9|13176.9|13189.4|13177.4|13189.4|13177.4|13188.9|13176.9|4
1654092760000|2022-06-01 14:12:40|13190|13178|13186.9|13174.9|13190.1|13178.1|13186.9|13174.9|1
1654092770000|2022-06-01 14:12:50|13186.4|13174.4|13186.4|13174.4|13186.9|13174.9|13185.1|13173.1|0
1654092780000|2022-06-01 14:13:00|13186.9|13174.9|13190.1|13178.1|13191.4|13179.4|13186.9|13174.9|3
1654092790000|2022-06-01 14:13:10|13190.7|13178.7|13193.9|13181.9|13193.9|13181.9|13190.7|13178.7|12
1654092800000|2022-06-01 14:13:20|||||||||5
1654092810000|2022-06-01 14:13:30|13191.4|13179.4|13192.6|13180.6|13192.6|13180.6|13190|13178|5
1654092820000|2022-06-01 14:13:40|13191.9|13179.9|13191.4|13179.4|13192.6|13180.6|13191.4|13179.4|9
1654092830000|2022-06-01 14:13:50|13191.9|13179.9|13195.8|13183.8|13196.4|13184.4|13191.9|13179.9|25
1654092840000|2022-06-01 14:14:00|13195.1|13183.1|13195.8|13183.8|13196.4|13184.4|13195.1|13183.1|5
1654092850000|2022-06-01 14:14:10|13196.4|13184.4|13195.8|13183.8|13196.4|13184.4|13195.8|13183.8|0
1654092860000|2022-06-01 14:14:20|||||||||2
1654092870000|2022-06-01 14:14:30|||||||||2
1654092880000|2022-06-01 14:14:40|13195.1|13183.1|13195.8|13183.8|13195.8|13183.8|13195.1|13183.1|2
1654092890000|2022-06-01 14:14:50|13197.8|13185.8|13201.4|13189.4|13201.4|13189.4|13197.8|13185.8|28
1654092900000|2022-06-01 14:15:00|13202.8|13190.8|13223.1|13211.1|13223.1|13211.1|13202.8|13190.8|94
1654092910000|2022-06-01 14:15:10|13225.6|13213.6|13219.9|13207.9|13225.6|13213.6|13219.2|13207.2|13
1654092920000|2022-06-01 14:15:20|13219.2|13207.2|13219.2|13207.2|13219.7|13207.7|13217.8|13205.8|6
1654092930000|2022-06-01 14:15:30|13218.6|13206.6|13222.9|13210.9|13225.6|13213.6|13218.6|13206.6|19
1654092940000|2022-06-01 14:15:40|13222.4|13210.4|13223.1|13211.1|13225.6|13213.6|13222.4|13210.4|5
1654092950000|2022-06-01 14:15:50|13224.9|13212.9|13223.6|13211.6|13224.9|13212.9|13222.2|13210.2|9
1654092960000|2022-06-01 14:16:00|13224.3|13212.3|13223.1|13211.1|13225.6|13213.6|13223.1|13211.1|17
1654092970000|2022-06-01 14:16:10|13224.5|13212.5|13225|13213|13226.3|13214.3|13224.5|13212.5|13
1654092980000|2022-06-01 14:16:20|13224.3|13212.3|13225|13213|13225|13213|13224.3|13212.3|6
1654092990000|2022-06-01 14:16:30|13224.5|13212.5|13217.9|13205.9|13224.5|13212.5|13217.2|13205.2|5
1654093000000|2022-06-01 14:16:40|13219.2|13207.2|13219.9|13207.9|13219.9|13207.9|13218.6|13206.6|4
1654093010000|2022-06-01 14:16:50|13218.5|13206.5|13217.9|13205.9|13218.5|13206.5|13217.9|13205.9|3
1654093020000|2022-06-01 14:17:00|13218.6|13206.6|13217.9|13205.9|13219.2|13207.2|13217.9|13205.9|1
1654093030000|2022-06-01 14:17:10|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|13219.2|13207.2|0
1654093040000|2022-06-01 14:17:20|13218.5|13206.5|13220.6|13208.6|13220.6|13208.6|13216.7|13204.7|12
1654093050000|2022-06-01 14:17:30|13223.1|13211.1|13221.8|13209.8|13223.1|13211.1|13221.8|13209.8|4
1654093060000|2022-06-01 14:17:40|13221.1|13209.1|13219.7|13207.7|13221.1|13209.1|13219.2|13207.2|2
1654093070000|2022-06-01 14:17:50|13219.2|13207.2|13219.7|13207.7|13219.7|13207.7|13218.6|13206.6|1
1654093080000|2022-06-01 14:18:00|13219.2|13207.2|13219.2|13207.2|13221.7|13209.7|13219.2|13207.2|1
1654093090000|2022-06-01 14:18:10|13219.7|13207.7|13217.9|13205.9|13219.7|13207.7|13217.2|13205.2|8
1654093100000|2022-06-01 14:18:20|13219.2|13207.2|13218.6|13206.6|13220.6|13208.6|13218.6|13206.6|3
1654093110000|2022-06-01 14:18:30|13217.9|13205.9|13218.6|13206.6|13220|13208|13216.8|13204.8|3
1654093120000|2022-06-01 14:18:40|13217.9|13205.9|13217.9|13205.9|13217.9|13205.9|13217.9|13205.9|0
1654093130000|2022-06-01 14:18:50|13216.7|13204.7|13218.6|13206.6|13219.2|13207.2|13216.7|13204.7|3
1654093140000|2022-06-01 14:19:00|13219.2|13207.2|13223.1|13211.1|13223.1|13211.1|13218.6|13206.6|2
1654093150000|2022-06-01 14:19:10|13223.6|13211.6|13223.6|13211.6|13223.6|13211.6|13223.6|13211.6|1
1654093160000|2022-06-01 14:19:20|13224.2|13212.2|13221.7|13209.7|13224.2|13212.2|13221.7|13209.7|0
1654093170000|2022-06-01 14:19:30|13222.2|13210.2|13222.9|13210.9|13222.9|13210.9|13221.7|13209.7|0
1654093190000|2022-06-01 14:19:50|13222.2|13210.2|13222.9|13210.9|13222.9|13210.9|13222.2|13210.2|1
1654093200000|2022-06-01 14:20:00|13224.2|13212.2|13231.3|13219.3|13232|13220|13224.2|13212.2|15
1654093210000|2022-06-01 14:20:10|13232|13220|13244.3|13232.3|13247|13235|13231.8|13219.8|55
1654093220000|2022-06-01 14:20:20|13245|13233|13241.8|13229.8|13246.3|13234.3|13240.6|13228.6|3
1654093230000|2022-06-01 14:20:30|13241.1|13229.1|13243.1|13231.1|13243.1|13231.1|13240.6|13228.6|0
1654093240000|2022-06-01 14:20:40|13245|13233|13244.3|13232.3|13245|13233|13242.4|13230.4|5
1654093250000|2022-06-01 14:20:50|13243.6|13231.6|13244.2|13232.2|13244.3|13232.3|13243.6|13231.6|6
1654093260000|2022-06-01 14:21:00|13244.3|13232.3|13251.3|13239.3|13251.3|13239.3|13243.6|13231.6|8
1654093270000|2022-06-01 14:21:10|13250.7|13238.7|13249.9|13237.9|13250.7|13238.7|13248.6|13236.6|7
1654093280000|2022-06-01 14:21:20|13250.6|13238.6|13251.3|13239.3|13251.3|13239.3|13250.6|13238.6|14
1654093290000|2022-06-01 14:21:30|13250.7|13238.7|13249.3|13237.3|13251.3|13239.3|13249.3|13237.3|2
1654093300000|2022-06-01 14:21:40|13248.1|13236.1|13248.1|13236.1|13249.3|13237.3|13248.1|13236.1|0
1654093310000|2022-06-01 14:21:50|13247.5|13235.5|13243.1|13231.1|13247.5|13235.5|13243.1|13231.1|2
1654093320000|2022-06-01 14:22:00|13243.6|13231.6|13240|13228|13244.3|13232.3|13239.5|13227.5|2
1654093330000|2022-06-01 14:22:10|13239.5|13227.5|13237.5|13225.5|13239.5|13227.5|13237|13225|3
1654093340000|2022-06-01 14:22:20|13236.1|13224.1|13231.1|13219.1|13236.1|13224.1|13231.1|13219.1|2
1654093350000|2022-06-01 14:22:30|13230.6|13218.6|13228.6|13216.6|13231.1|13219.1|13228.1|13216.1|3
1654093360000|2022-06-01 14:22:40|13228.1|13216.1|13228.5|13216.5|13229.2|13217.2|13226.1|13214.1|19
1654093370000|2022-06-01 14:22:50|13229|13217|13233.5|13221.5|13234|13222|13227.2|13215.2|8
1654093380000|2022-06-01 14:23:00|13234|13222|13232.4|13220.4|13235.4|13223.4|13229|13217|28
1654093390000|2022-06-01 14:23:10|13232.9|13220.9|13229.3|13217.3|13233.6|13221.6|13228.1|13216.1|6
1654093400000|2022-06-01 14:23:20|13228.6|13216.6|13229.3|13217.3|13229.3|13217.3|13228.6|13216.6|1
1654093410000|2022-06-01 14:23:30|13228.6|13216.6|13227.9|13215.9|13229.3|13217.3|13225.7|13213.7|19
1654093420000|2022-06-01 14:23:40|13229.2|13217.2|13229.2|13217.2|13229.2|13217.2|13227.9|13215.9|0
1654093430000|2022-06-01 14:23:50|13229.9|13217.9|13229.7|13217.7|13230.4|13218.4|13229.2|13217.2|3
1654093440000|2022-06-01 14:24:00|13229.2|13217.2|13235.4|13223.4|13235.4|13223.4|13229.2|13217.2|9
1654093450000|2022-06-01 14:24:10|13234.9|13222.9|13234.3|13222.3|13234.9|13222.9|13233.1|13221.1|4
1654093460000|2022-06-01 14:24:20|13234.9|13222.9|13234.3|13222.3|13235.6|13223.6|13234.3|13222.3|0
1654093470000|2022-06-01 14:24:30|13235.6|13223.6|13229|13217|13235.6|13223.6|13229|13217|9
1654093480000|2022-06-01 14:24:40|13229.7|13217.7|13229|13217|13229.7|13217.7|13229|13217|9
1654093490000|2022-06-01 14:24:50|13228.5|13216.5|13222.2|13210.2|13228.5|13216.5|13222.2|13210.2|1
1654093500000|2022-06-01 14:25:00|13226.1|13214.1|13224.7|13212.7|13226.1|13214.1|13224.2|13212.2|0
1654093510000|2022-06-01 14:25:10|13224.2|13212.2|13226.5|13214.5|13226.7|13214.7|13222.2|13210.2|8
1654093520000|2022-06-01 14:25:20|13226|13214|13225.4|13213.4|13229.2|13217.2|13224.7|13212.7|13
1654093530000|2022-06-01 14:25:30|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|13226.7|13214.7|0
1654093540000|2022-06-01 14:25:40|13227.9|13215.9|13226.7|13214.7|13227.9|13215.9|13226.7|13214.7|2
1654093550000|2022-06-01 14:25:50|13227.9|13215.9|13225|13213|13227.9|13215.9|13225|13213|31
1654093560000|2022-06-01 14:26:00|13225.6|13213.6|13225.9|13213.9|13227.5|13215.5|13225|13213|118
1654093570000|2022-06-01 14:26:10|13228.4|13216.4|13232.4|13220.4|13233.5|13221.5|13227.8|13215.8|145
1654093580000|2022-06-01 14:26:20|13233|13221|13236.2|13224.2|13236.2|13224.2|13232.4|13220.4|5
1654093590000|2022-06-01 14:26:30|13237.5|13225.5|13231.4|13219.4|13237.5|13225.5|13231.4|13219.4|8
1654093600000|2022-06-01 14:26:40|13228.9|13216.9|13230|13218|13232.7|13220.7|13228.9|13216.9|10
1654093610000|2022-06-01 14:26:50|13232|13220|13232.7|13220.7|13232.7|13220.7|13231.4|13219.4|1
1654093620000|2022-06-01 14:27:00|13233.2|13221.2|13230.2|13218.2|13233.9|13221.9|13230.2|13218.2|12
1654093630000|2022-06-01 14:27:10|13226.4|13214.4|13225.7|13213.7|13226.4|13214.4|13225.2|13213.2|1
1654093640000|2022-06-01 14:27:20|13227.7|13215.7|13227.7|13215.7|13227.7|13215.7|13227|13215|0
1654093650000|2022-06-01 14:27:30|13227|13215|13224.5|13212.5|13227|13215|13224.5|13212.5|10
1654093660000|2022-06-01 14:27:40|13225.2|13213.2|13227.5|13215.5|13227.5|13215.5|13225|13213|5
1654093670000|2022-06-01 14:27:50|13228.1|13216.1|13226.3|13214.3|13228.1|13216.1|13226.3|13214.3|1
1654093680000|2022-06-01 14:28:00|13227.5|13215.5|13234.5|13222.5|13237|13225|13227.5|13215.5|8
1654093690000|2022-06-01 14:28:10|13233.9|13221.9|13234.6|13222.6|13234.6|13222.6|13232.7|13220.7|1
1654093700000|2022-06-01 14:28:20|13233.9|13221.9|13232.8|13220.8|13233.9|13221.9|13232.8|13220.8|2
1654093710000|2022-06-01 14:28:30|13231.4|13219.4|13230.2|13218.2|13231.4|13219.4|13230.2|13218.2|5
1654093720000|2022-06-01 14:28:40|13229.5|13217.5|13227|13215|13229.5|13217.5|13226.4|13214.4|0
1654093730000|2022-06-01 14:28:50|13226.4|13214.4|13224.5|13212.5|13227|13215|13224.5|13212.5|5
1654093740000|2022-06-01 14:29:00|13227|13215|13228.9|13216.9|13229.6|13217.6|13227|13215|6
1654093750000|2022-06-01 14:29:10|13229.6|13217.6|13220|13208|13229.6|13217.6|13220|13208|9
1654093760000|2022-06-01 14:29:20|13220.7|13208.7|13226.7|13214.7|13226.7|13214.7|13220.6|13208.6|11
1654093770000|2022-06-01 14:29:30|13227.4|13215.4|13228.8|13216.8|13231.3|13219.3|13227.4|13215.4|5
1654093780000|2022-06-01 14:29:40|13228.1|13216.1|13228.8|13216.8|13228.8|13216.8|13227.5|13215.5|0
1654093790000|2022-06-01 14:29:50|13227.5|13215.5|13235.2|13223.2|13235.2|13223.2|13227.5|13215.5|4
1654093800000|2022-06-01 14:30:00|13235|13223|13242|13230|13242|13230|13235|13223|19
1654093810000|2022-06-01 14:30:10|13242.5|13230.5|13242|13230|13242.5|13230.5|13242|13230|1
1654093820000|2022-06-01 14:30:20|13245.9|13233.9|13257.3|13245.3|13258|13246|13245.9|13233.9|13
1654093830000|2022-06-01 14:30:30|13258|13246|13251.2|13239.2|13258.1|13246.1|13250.5|13238.5|5
1654093840000|2022-06-01 14:30:40|13250.6|13238.6|13253.7|13241.7|13253.7|13241.7|13250.6|13238.6|1
1654093850000|2022-06-01 14:30:50|13254.2|13242.2|13257.6|13245.6|13257.6|13245.6|13253.1|13241.1|3
1654093860000|2022-06-01 14:31:00|13259.5|13247.5|13262.6|13250.6|13264.5|13252.5|13259.5|13247.5|74
1654093870000|2022-06-01 14:31:10|13263.3|13251.3|13264|13252|13264|13252|13262|13250|4
1654093880000|2022-06-01 14:31:20|13264.5|13252.5|13264|13252|13264.5|13252.5|13263.4|13251.4|4
1654093890000|2022-06-01 14:31:30|13264.5|13252.5|13264.7|13252.7|13264.7|13252.7|13262.2|13250.2|17
1654093900000|2022-06-01 14:31:40|13265.2|13253.2|13255.9|13243.9|13265.2|13253.2|13255.9|13243.9|1
1654093910000|2022-06-01 14:31:50|13256.5|13244.5|13256.5|13244.5|13256.5|13244.5|13256.5|13244.5|3
1654093920000|2022-06-01 14:32:00|13255.2|13243.2|13257|13245|13257|13245|13255.2|13243.2|3
1654093930000|2022-06-01 14:32:10|13259.5|13247.5|13257.6|13245.6|13259.5|13247.5|13257.6|13245.6|3
1654093940000|2022-06-01 14:32:20|13255.8|13243.8|13255.1|13243.1|13255.8|13243.8|13255.1|13243.1|0
1654093950000|2022-06-01 14:32:30|13252.6|13240.6|13252.6|13240.6|13254.4|13242.4|13252.6|13240.6|8
1654093960000|2022-06-01 14:32:40|13250.6|13238.6|13248.7|13236.7|13250.6|13238.6|13248.7|13236.7|0
1654093970000|2022-06-01 14:32:50|13250.6|13238.6|13248.7|13236.7|13250.6|13238.6|13248.7|13236.7|1
1654093980000|2022-06-01 14:33:00|13249.4|13237.4|13253.7|13241.7|13253.7|13241.7|13249.4|13237.4|0
1654093990000|2022-06-01 14:33:10|13256.2|13244.2|13250.1|13238.1|13256.2|13244.2|13250.1|13238.1|14
1654094000000|2022-06-01 14:33:20|13248.7|13236.7|13253.7|13241.7|13253.7|13241.7|13248.7|13236.7|1
1654094010000|2022-06-01 14:33:30|13256.2|13244.2|13258|13246|13258|13246|13253.7|13241.7|1
1654094020000|2022-06-01 14:33:40|13256.9|13244.9|13259.2|13247.2|13259.2|13247.2|13256.2|13244.2|7
1654094030000|2022-06-01 14:33:50|13258.7|13246.7|13261.2|13249.2|13261.2|13249.2|13258.7|13246.7|0
1654094040000|2022-06-01 14:34:00|13258.7|13246.7|13259.4|13247.4|13259.4|13247.4|13258|13246|1
1654094050000|2022-06-01 14:34:10|13259.9|13247.9|13259.4|13247.4|13259.9|13247.9|13259.4|13247.4|1
1654094060000|2022-06-01 14:34:20|13258.7|13246.7|13258|13246|13258.7|13246.7|13257.3|13245.3|1
1654094070000|2022-06-01 14:34:30|13257.3|13245.3|13257.3|13245.3|13257.3|13245.3|13257.3|13245.3|0
1654094080000|2022-06-01 14:34:40|13255.3|13243.3|13256.4|13244.4|13256.4|13244.4|13255.3|13243.3|5
1654094100000|2022-06-01 14:35:00|13257|13245|13255.3|13243.3|13257.7|13245.7|13255.3|13243.3|27
1654094110000|2022-06-01 14:35:10|13253.4|13241.4|13253.4|13241.4|13253.4|13241.4|13253.4|13241.4|5
1654094120000|2022-06-01 14:35:20|13254.1|13242.1|13252.8|13240.8|13254.1|13242.1|13252.8|13240.8|0
1654094130000|2022-06-01 14:35:30|13253.4|13241.4|13255.3|13243.3|13255.3|13243.3|13253.4|13241.4|5
1654094140000|2022-06-01 14:35:40|13254.8|13242.8|13250.9|13238.9|13254.8|13242.8|13250.3|13238.3|1
1654094150000|2022-06-01 14:35:50|13250.2|13238.2|13248.9|13236.9|13250.2|13238.2|13247|13235|2
1654094160000|2022-06-01 14:36:00|13249.5|13237.5|13252|13240|13253.9|13241.9|13249.5|13237.5|2
1654094170000|2022-06-01 14:36:10|13251.4|13239.4|13252.7|13240.7|13252.7|13240.7|13248.9|13236.9|47
1654094180000|2022-06-01 14:36:20|13250.7|13238.7|13250.2|13238.2|13251.3|13239.3|13250|13238|8
1654094190000|2022-06-01 14:36:30|13249.5|13237.5|13252|13240|13252|13240|13248.1|13236.1|4
1654094200000|2022-06-01 14:36:40|13252.5|13240.5|13254.5|13242.5|13254.5|13242.5|13252|13240|0
1654094210000|2022-06-01 14:36:50|13253.4|13241.4|13258.9|13246.9|13258.9|13246.9|13253.4|13241.4|28
1654094220000|2022-06-01 14:37:00|13258.4|13246.4|13257|13245|13258.4|13246.4|13256.4|13244.4|4
1654094230000|2022-06-01 14:37:10|13256.4|13244.4|13257|13245|13257|13245|13255.2|13243.2|1
1654094240000|2022-06-01 14:37:20|13258.4|13246.4|13264.5|13252.5|13265|13253|13258.4|13246.4|12
1654094250000|2022-06-01 14:37:30|13263.9|13251.9|13262|13250|13265|13253|13260.2|13248.2|12
1654094260000|2022-06-01 14:37:40|13261.3|13249.3|13262|13250|13262|13250|13260.2|13248.2|2
1654094270000|2022-06-01 14:37:50|13261.4|13249.4|13261.4|13249.4|13262.7|13250.7|13261.4|13249.4|2
1654094280000|2022-06-01 14:38:00|13262|13250|13262|13250|13265.2|13253.2|13262|13250|0
1654094290000|2022-06-01 14:38:10|13261.3|13249.3|13260.7|13248.7|13261.3|13249.3|13260|13248|1
1654094300000|2022-06-01 14:38:20|13261.3|13249.3|13260.7|13248.7|13261.9|13249.9|13260.7|13248.7|1
1654094310000|2022-06-01 14:38:30|13261.3|13249.3|13258.8|13246.8|13261.3|13249.3|13258.8|13246.8|2
1654094320000|2022-06-01 14:38:40|13259.4|13247.4|13261|13249|13261|13249|13258.8|13246.8|3
1654094330000|2022-06-01 14:38:50|13260.3|13248.3|13258.7|13246.7|13260.3|13248.3|13258.7|13246.7|4
1654094340000|2022-06-01 14:39:00|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13257.5|13245.5|8
1654094350000|2022-06-01 14:39:10|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|0
1654094360000|2022-06-01 14:39:20|13255.6|13243.6|13255.6|13243.6|13258.1|13246.1|13255.6|13243.6|1
1654094370000|2022-06-01 14:39:30|13254.4|13242.4|13254.6|13242.6|13254.9|13242.9|13252.3|13240.3|21
1654094380000|2022-06-01 14:39:40|13253.4|13241.4|13252.8|13240.8|13254.1|13242.1|13251.6|13239.6|2
1654094390000|2022-06-01 14:39:50|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|2
1654094400000|2022-06-01 14:40:00|13254.6|13242.6|13255.3|13243.3|13255.9|13243.9|13254.6|13242.6|6
1654094410000|2022-06-01 14:40:10|13252.1|13240.1|13255.3|13243.3|13255.3|13243.3|13250.9|13238.9|4
1654094420000|2022-06-01 14:40:20|13254.1|13242.1|13251.2|13239.2|13254.1|13242.1|13249.8|13237.8|24
1654094430000|2022-06-01 14:40:30|||||||||3
1654094440000|2022-06-01 14:40:40|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|5
1654094450000|2022-06-01 14:40:50|13253|13241|13251.7|13239.7|13253|13241|13251|13239|0
1654094460000|2022-06-01 14:41:00|13253.7|13241.7|13260|13248|13260|13248|13253|13241|11
1654094470000|2022-06-01 14:41:10|13261.2|13249.2|13261.9|13249.9|13264.9|13252.9|13260.6|13248.6|6
1654094480000|2022-06-01 14:41:20|13261.2|13249.2|13258.7|13246.7|13262.3|13250.3|13258.7|13246.7|10
1654094490000|2022-06-01 14:41:30|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13255|13243|4
1654094500000|2022-06-01 14:41:40|13258.1|13246.1|13260|13248|13260|13248|13257.5|13245.5|0
1654094510000|2022-06-01 14:41:50|13262.7|13250.7|13264.5|13252.5|13264.5|13252.5|13262|13250|21
1654094520000|2022-06-01 14:42:00|13263.2|13251.2|13267|13255|13267.5|13255.5|13263.2|13251.2|8
1654094540000|2022-06-01 14:42:20|13267.5|13255.5|13270|13258|13272.5|13260.5|13267.5|13255.5|8
1654094550000|2022-06-01 14:42:30|13270.6|13258.6|13270.6|13258.6|13270.6|13258.6|13270.6|13258.6|4
1654094560000|2022-06-01 14:42:40|13270|13258|13270.6|13258.6|13270.6|13258.6|13270|13258|0
1654094570000|2022-06-01 14:42:50|13271.2|13259.2|13272.5|13260.5|13272.5|13260.5|13270|13258|2
1654094580000|2022-06-01 14:43:00|13273.1|13261.1|13264.5|13252.5|13273.9|13261.9|13264.5|13252.5|8
1654094590000|2022-06-01 14:43:10|13265|13253|13260|13248|13265|13253|13260|13248|2
1654094600000|2022-06-01 14:43:20|13260.6|13248.6|13259.4|13247.4|13261.3|13249.3|13259.4|13247.4|3
1654094610000|2022-06-01 14:43:30|13258.7|13246.7|13258.1|13246.1|13260.6|13248.6|13258.1|13246.1|1
1654094620000|2022-06-01 14:43:40|13256.7|13244.7|13256.2|13244.2|13257.4|13245.4|13256.2|13244.2|5
1654094630000|2022-06-01 14:43:50|13255|13243|13252.5|13240.5|13255|13243|13252.3|13240.3|5
1654094640000|2022-06-01 14:44:00|13253.1|13241.1|13251.3|13239.3|13253.1|13241.1|13250.6|13238.6|7
1654094650000|2022-06-01 14:44:10|13251.9|13239.9|13253.1|13241.1|13253.1|13241.1|13251.3|13239.3|1
1654094660000|2022-06-01 14:44:20|13255.6|13243.6|13254.2|13242.2|13256.2|13244.2|13253.7|13241.7|1
1654094670000|2022-06-01 14:44:30|13253.7|13241.7|13250.5|13238.5|13253.7|13241.7|13249.9|13237.9|19
1654094680000|2022-06-01 14:44:40|13251.2|13239.2|13253|13241|13253.5|13241.5|13248.5|13236.5|23
1654094690000|2022-06-01 14:44:50|13254.6|13242.6|13256.4|13244.4|13256.4|13244.4|13253.9|13241.9|3
1654094700000|2022-06-01 14:45:00|13255.9|13243.9|13256.4|13244.4|13256.4|13244.4|13255.9|13243.9|0
1654094720000|2022-06-01 14:45:20|13254.6|13242.6|13251.6|13239.6|13254.6|13242.6|13251.6|13239.6|10
1654094730000|2022-06-01 14:45:30|13252.8|13240.8|13251.6|13239.6|13252.8|13240.8|13251.6|13239.6|2
1654094740000|2022-06-01 14:45:40|13251|13239|13252.8|13240.8|13254.8|13242.8|13251|13239|1
1654094750000|2022-06-01 14:45:50|13252.3|13240.3|13257.8|13245.8|13257.8|13245.8|13252.3|13240.3|11
1654094760000|2022-06-01 14:46:00|13259.2|13247.2|13266.3|13254.3|13268|13256|13259.2|13247.2|13
1654094770000|2022-06-01 14:46:10|13265.6|13253.6|13265.6|13253.6|13266.3|13254.3|13265|13253|3
1654094780000|2022-06-01 14:46:20|13266.3|13254.3|13262|13250|13266.3|13254.3|13260|13248|7
1654094790000|2022-06-01 14:46:30|13261.4|13249.4|13259.5|13247.5|13262|13250|13259.5|13247.5|5
1654094810000|2022-06-01 14:46:50|13258.9|13246.9|13258.9|13246.9|13259.5|13247.5|13258.9|13246.9|1
1654094820000|2022-06-01 14:47:00|13259.5|13247.5|13262.5|13250.5|13263.1|13251.1|13259.5|13247.5|5
1654094830000|2022-06-01 14:47:10|13262|13250|13263.8|13251.8|13263.8|13251.8|13260.6|13248.6|6
1654094840000|2022-06-01 14:47:20|13263.2|13251.2|13262|13250|13263.2|13251.2|13262|13250|0
1654094850000|2022-06-01 14:47:30|13262.5|13250.5|13262.6|13250.6|13263.1|13251.1|13261.3|13249.3|0
1654094860000|2022-06-01 14:47:40|13261.4|13249.4|13261.4|13249.4|13262.7|13250.7|13261.4|13249.4|3
1654094870000|2022-06-01 14:47:50|13260.1|13248.1|13257.6|13245.6|13260.1|13248.1|13257.6|13245.6|4
1654094880000|2022-06-01 14:48:00|13255.1|13243.1|13251.9|13239.9|13255.6|13243.6|13250.6|13238.6|4
1654094890000|2022-06-01 14:48:10|13251.3|13239.3|13250.1|13238.1|13251.9|13239.9|13248.7|13236.7|1
1654094900000|2022-06-01 14:48:20|13249.5|13237.5|13252.4|13240.4|13252.4|13240.4|13248.5|13236.5|5
1654094910000|2022-06-01 14:48:30|13251.3|13239.3|13251.3|13239.3|13251.3|13239.3|13251.3|13239.3|3
1654094920000|2022-06-01 14:48:40|13250.6|13238.6|13250.5|13238.5|13253.1|13241.1|13249.9|13237.9|4
1654094930000|2022-06-01 14:48:50|13249.9|13237.9|13249.9|13237.9|13251.7|13239.7|13249.4|13237.4|9
1654094940000|2022-06-01 14:49:00|13249.4|13237.4|13250.6|13238.6|13250.6|13238.6|13249.4|13237.4|0
1654094950000|2022-06-01 14:49:10|13249.4|13237.4|13256.2|13244.2|13256.3|13244.3|13248.8|13236.8|16
1654094960000|2022-06-01 14:49:20|13256.3|13244.3|13255.3|13243.3|13257.3|13245.3|13255.3|13243.3|7
1654094970000|2022-06-01 14:49:30|13256|13244|13257.8|13245.8|13257.8|13245.8|13256|13244|0
1654094980000|2022-06-01 14:49:40|13257.3|13245.3|13252.3|13240.3|13257.8|13245.8|13252.3|13240.3|2
1654094990000|2022-06-01 14:49:50|13252.8|13240.8|13255.3|13243.3|13255.3|13243.3|13251.7|13239.7|0
1654095000000|2022-06-01 14:50:00|13254.8|13242.8|13255.3|13243.3|13255.3|13243.3|13254.8|13242.8|0
1654095010000|2022-06-01 14:50:10|13254.1|13242.1|13255.3|13243.3|13255.3|13243.3|13253.5|13241.5|5
1654095020000|2022-06-01 14:50:20|13254.8|13242.8|13255.3|13243.3|13255.3|13243.3|13254.8|13242.8|0
1654095030000|2022-06-01 14:50:30|13254.8|13242.8|13262.4|13250.4|13263.1|13251.1|13254.8|13242.8|1
1654095040000|2022-06-01 14:50:40|13261.7|13249.7|13259.9|13247.9|13261.7|13249.7|13259.2|13247.2|2
1654095050000|2022-06-01 14:50:50|13259.2|13247.2|13261.7|13249.7|13261.7|13249.7|13259.2|13247.2|0
1654095060000|2022-06-01 14:51:00|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13260.6|13248.6|1
1654095070000|2022-06-01 14:51:10|13261.7|13249.7|13261.3|13249.3|13261.9|13249.9|13260.6|13248.6|2
1654095080000|2022-06-01 14:51:20|13260.6|13248.6|13260.6|13248.6|13262|13250|13258.1|13246.1|5
1654095090000|2022-06-01 14:51:30|13261.2|13249.2|13261.7|13249.7|13262.4|13250.4|13260.6|13248.6|0
1654095100000|2022-06-01 14:51:40|13261.2|13249.2|13259.9|13247.9|13261.7|13249.7|13259.9|13247.9|0
1654095110000|2022-06-01 14:51:50|13261.2|13249.2|13259.9|13247.9|13261.7|13249.7|13259.2|13247.2|0
1654095120000|2022-06-01 14:52:00|13260.6|13248.6|13258|13246|13260.6|13248.6|13256.7|13244.7|0
1654095130000|2022-06-01 14:52:10|13257.4|13245.4|13261.2|13249.2|13261.2|13249.2|13257.4|13245.4|0
1654095140000|2022-06-01 14:52:20|13262.4|13250.4|13261.9|13249.9|13263.1|13251.1|13260.6|13248.6|10
1654095150000|2022-06-01 14:52:30|13260.6|13248.6|13260.6|13248.6|13261.3|13249.3|13258.8|13246.8|0
1654095160000|2022-06-01 14:52:40|13260.1|13248.1|13261.3|13249.3|13261.3|13249.3|13258.8|13246.8|0
1654095170000|2022-06-01 14:52:50|13260.6|13248.6|13253.1|13241.1|13260.6|13248.6|13253.1|13241.1|4
1654095180000|2022-06-01 14:53:00|13251.9|13239.9|13248.8|13236.8|13251.9|13239.9|13248.1|13236.1|11
1654095190000|2022-06-01 14:53:10|13249.4|13237.4|13249.9|13237.9|13249.9|13237.9|13249.4|13237.4|7
1654095200000|2022-06-01 14:53:20|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13248|13236|4
1654095210000|2022-06-01 14:53:30|13249.9|13237.9|13246.9|13234.9|13251.2|13239.2|13246.3|13234.3|14
1654095220000|2022-06-01 14:53:40|13246.2|13234.2|13243.7|13231.7|13246.2|13234.2|13241.7|13229.7|0
1654095230000|2022-06-01 14:53:50|13244.2|13232.2|13248.5|13236.5|13248.5|13236.5|13244.2|13232.2|6
1654095240000|2022-06-01 14:54:00|13250.5|13238.5|13252.4|13240.4|13253|13241|13249.9|13237.9|2
1654095250000|2022-06-01 14:54:10|13253|13241|13256.7|13244.7|13256.7|13244.7|13253|13241|3
1654095260000|2022-06-01 14:54:20|13256.2|13244.2|13254.8|13242.8|13256.7|13244.7|13254.8|13242.8|0
1654095270000|2022-06-01 14:54:30|13256|13244|13256|13244|13256|13244|13256|13244|1
1654095280000|2022-06-01 14:54:40|13256.7|13244.7|13258|13246|13258|13246|13256.7|13244.7|0
1654095290000|2022-06-01 14:54:50|13258.7|13246.7|13259.2|13247.2|13259.8|13247.8|13258|13246|6
1654095300000|2022-06-01 14:55:00|13261.7|13249.7|13261.2|13249.2|13261.7|13249.7|13259.9|13247.9|0
1654095310000|2022-06-01 14:55:10|13259.1|13247.1|13254.2|13242.2|13259.2|13247.2|13254.2|13242.2|2
1654095320000|2022-06-01 14:55:20|13253|13241|13252.4|13240.4|13253.5|13241.5|13252.4|13240.4|1
1654095330000|2022-06-01 14:55:30|13253|13241|13259.9|13247.9|13259.9|13247.9|13253|13241|1
1654095340000|2022-06-01 14:55:40|13260.5|13248.5|13259.2|13247.2|13260.5|13248.5|13259.2|13247.2|0
1654095350000|2022-06-01 14:55:50|13258.7|13246.7|13259.2|13247.2|13259.2|13247.2|13256.7|13244.7|0
1654095360000|2022-06-01 14:56:00|13258.7|13246.7|13261.7|13249.7|13261.7|13249.7|13257.4|13245.4|0
1654095370000|2022-06-01 14:56:10|13262.3|13250.3|13259.2|13247.2|13262.3|13250.3|13259.2|13247.2|6
1654095380000|2022-06-01 14:56:20|13258.7|13246.7|13257.4|13245.4|13258.7|13246.7|13256.2|13244.2|0
1654095390000|2022-06-01 14:56:30|13256.9|13244.9|13258.7|13246.7|13259.2|13247.2|13256.2|13244.2|2
1654095400000|2022-06-01 14:56:40|13259.2|13247.2|13257.4|13245.4|13259.2|13247.2|13256.7|13244.7|1
1654095410000|2022-06-01 14:56:50|13256.2|13244.2|13257.4|13245.4|13258.1|13246.1|13254.2|13242.2|5
1654095420000|2022-06-01 14:57:00|13256.7|13244.7|13253.7|13241.7|13256.7|13244.7|13253.7|13241.7|4
1654095430000|2022-06-01 14:57:10|13249.2|13237.2|13251.7|13239.7|13251.7|13239.7|13249.2|13237.2|9
1654095450000|2022-06-01 14:57:30|13252.4|13240.4|13249.9|13237.9|13252.4|13240.4|13246.7|13234.7|1
1654095460000|2022-06-01 14:57:40|13249.2|13237.2|13249.9|13237.9|13250.6|13238.6|13248.1|13236.1|14
1654095470000|2022-06-01 14:57:50|13250.5|13238.5|13251.2|13239.2|13251.7|13239.7|13249.9|13237.9|0
1654095480000|2022-06-01 14:58:00|13251.7|13239.7|13259.2|13247.2|13259.2|13247.2|13251.7|13239.7|2
1654095490000|2022-06-01 14:58:10|13258.7|13246.7|13255.1|13243.1|13258.7|13246.7|13253.1|13241.1|22
1654095500000|2022-06-01 14:58:20|13255.6|13243.6|13252.6|13240.6|13255.6|13243.6|13250.6|13238.6|2
1654095510000|2022-06-01 14:58:30|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1654095520000|2022-06-01 14:58:40|13254.4|13242.4|13255.1|13243.1|13255.1|13243.1|13252.6|13240.6|4
1654095530000|2022-06-01 14:58:50|13253.1|13241.1|13253.8|13241.8|13255.1|13243.1|13253.1|13241.1|4
1654095540000|2022-06-01 14:59:00|13253.1|13241.1|13252.7|13240.7|13253.1|13241.1|13252|13240|6
1654095550000|2022-06-01 14:59:10|13253.9|13241.9|13255.5|13243.5|13255.9|13243.9|13253.9|13241.9|37
1654095560000|2022-06-01 14:59:20|13254.8|13242.8|13255.5|13243.5|13257.3|13245.3|13254.8|13242.8|1
1654095570000|2022-06-01 14:59:30|13254.2|13242.2|13254|13242|13256.9|13244.9|13254|13242|44
1654095580000|2022-06-01 14:59:40|13252|13240|13247.6|13235.6|13253.3|13241.3|13247.6|13235.6|1
1654095590000|2022-06-01 14:59:50|13243.3|13231.3|13244.4|13232.4|13245.1|13233.1|13243.3|13231.3|2
1654095600000|2022-06-01 15:00:00|13243.7|13231.7|13241.9|13229.9|13244.4|13232.4|13240.6|13228.6|7
1654095610000|2022-06-01 15:00:10|13243.1|13231.1|13241.2|13229.2|13244.4|13232.4|13241.2|13229.2|0
1654095620000|2022-06-01 15:00:20|13240.6|13228.6|13239.8|13227.8|13240.6|13228.6|13239.2|13227.2|10
1654095630000|2022-06-01 15:00:30|13240.5|13228.5|13242.6|13230.6|13242.6|13230.6|13240.5|13228.5|1
1654095640000|2022-06-01 15:00:40|13241.2|13229.2|13239.2|13227.2|13241.2|13229.2|13239.2|13227.2|0
1654095650000|2022-06-01 15:00:50|13239.8|13227.8|13242.6|13230.6|13242.6|13230.6|13239.8|13227.8|1
1654095660000|2022-06-01 15:01:00|13244.9|13232.9|13244.4|13232.4|13244.9|13232.9|13244.4|13232.4|2
1654095670000|2022-06-01 15:01:10|13246.2|13234.2|13244.9|13232.9|13248.3|13236.3|13243.7|13231.7|2
1654095680000|2022-06-01 15:01:20|13245.5|13233.5|13244.9|13232.9|13245.5|13233.5|13244.9|13232.9|0
1654095690000|2022-06-01 15:01:30|13244.4|13232.4|13245.6|13233.6|13246.2|13234.2|13244.4|13232.4|0
1654095700000|2022-06-01 15:01:40|13244.9|13232.9|13244.2|13232.2|13246.2|13234.2|13243.7|13231.7|0
1654095710000|2022-06-01 15:01:50|13246.2|13234.2|13246.7|13234.7|13246.7|13234.7|13246.2|13234.2|1
1654095720000|2022-06-01 15:02:00|13246.2|13234.2|13248.7|13236.7|13248.7|13236.7|13246.2|13234.2|4
1654095730000|2022-06-01 15:02:10|13248.1|13236.1|13248|13236|13248.1|13236.1|13246.7|13234.7|0
1654095740000|2022-06-01 15:02:20|13246.2|13234.2|13246.2|13234.2|13246.7|13234.7|13246.2|13234.2|0
1654095750000|2022-06-01 15:02:30|13249.2|13237.2|13249.2|13237.2|13250.6|13238.6|13249.2|13237.2|1
1654095760000|2022-06-01 15:02:40|13248.7|13236.7|13249.8|13237.8|13249.8|13237.8|13248.7|13236.7|0
1654095770000|2022-06-01 15:02:50|13251|13239|13257.3|13245.3|13257.3|13245.3|13249.2|13237.2|2
1654095780000|2022-06-01 15:03:00|13256.7|13244.7|13258|13246|13259.2|13247.2|13256.7|13244.7|18
1654095790000|2022-06-01 15:03:10|13256.7|13244.7|13256.2|13244.2|13258|13246|13256.2|13244.2|0
1654095800000|2022-06-01 15:03:20|13255.5|13243.5|13254.8|13242.8|13256.7|13244.7|13254.2|13242.2|0
1654095810000|2022-06-01 15:03:30|13256|13244|13256|13244|13256|13244|13254.2|13242.2|12
1654095820000|2022-06-01 15:03:40|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13255.5|13243.5|0
1654095830000|2022-06-01 15:03:50|13254.8|13242.8|13256.7|13244.7|13256.7|13244.7|13254.8|13242.8|0
1654095840000|2022-06-01 15:04:00|13256|13244|13256.7|13244.7|13256.7|13244.7|13254.8|13242.8|0
1654095850000|2022-06-01 15:04:10|13257.3|13245.3|13254.8|13242.8|13257.3|13245.3|13254.8|13242.8|0
1654095860000|2022-06-01 15:04:20|13254.2|13242.2|13252.8|13240.8|13254.2|13242.2|13252.3|13240.3|4
1654095870000|2022-06-01 15:04:30|13252.1|13240.1|13249.8|13237.8|13252.8|13240.8|13249.8|13237.8|0
1654095880000|2022-06-01 15:04:40|13250.3|13238.3|13249.8|13237.8|13250.3|13238.3|13249.8|13237.8|1
1654095900000|2022-06-01 15:05:00|||||||||1
1654095930000|2022-06-01 15:05:30|13251.7|13239.7|13249.8|13237.8|13251.7|13239.7|13249.8|13237.8|0
1654095940000|2022-06-01 15:05:40|13249.2|13237.2|13249.8|13237.8|13249.8|13237.8|13249.2|13237.2|0
1654095950000|2022-06-01 15:05:50|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|0
1654095960000|2022-06-01 15:06:00|13243|13231|13240.3|13228.3|13243|13231|13239.1|13227.1|7
1654095970000|2022-06-01 15:06:10|13238.4|13226.4|13237.8|13225.8|13238.4|13226.4|13237.8|13225.8|2
1654095990000|2022-06-01 15:06:30|13236.4|13224.4|13233.4|13221.4|13236.4|13224.4|13230.9|13218.9|10
1654096000000|2022-06-01 15:06:40|13234.6|13222.6|13232.7|13220.7|13234.6|13222.6|13231.4|13219.4|2
1654096010000|2022-06-01 15:06:50|13232.1|13220.1|13232.7|13220.7|13233.3|13221.3|13232.1|13220.1|17
1654096020000|2022-06-01 15:07:00|13233.9|13221.9|13233.9|13221.9|13234.5|13222.5|13233.4|13221.4|0
1654096030000|2022-06-01 15:07:10|13234.5|13222.5|13244.5|13232.5|13244.5|13232.5|13234.5|13222.5|1
1654096040000|2022-06-01 15:07:20|13242|13230|13243.8|13231.8|13243.8|13231.8|13242|13230|0
1654096050000|2022-06-01 15:07:30|13244.4|13232.4|13244.5|13232.5|13244.5|13232.5|13243.8|13231.8|1
1654096060000|2022-06-01 15:07:40|13245.8|13233.8|13248.9|13236.9|13248.9|13236.9|13244.5|13232.5|0
1654096070000|2022-06-01 15:07:50|13247|13235|13247|13235|13247|13235|13247|13235|0
1654096080000|2022-06-01 15:08:00|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|13247.7|13235.7|1
1654096090000|2022-06-01 15:08:10|13245.9|13233.9|13243.9|13231.9|13245.9|13233.9|13243.4|13231.4|0
1654096100000|2022-06-01 15:08:20|13243.3|13231.3|13240.9|13228.9|13243.3|13231.3|13238.9|13226.9|1
1654096110000|2022-06-01 15:08:30|13238.8|13226.8|13240.2|13228.2|13240.2|13228.2|13238.4|13226.4|0
1654096120000|2022-06-01 15:08:40|13241.6|13229.6|13245.9|13233.9|13245.9|13233.9|13241.6|13229.6|7
1654096130000|2022-06-01 15:08:50|13245.3|13233.3|13238.4|13226.4|13247.3|13235.3|13238.4|13226.4|3
1654096140000|2022-06-01 15:09:00|13238.5|13226.5|13237.8|13225.8|13238.5|13226.5|13237.8|13225.8|0
1654096150000|2022-06-01 15:09:10|13239.8|13227.8|13239.1|13227.1|13239.8|13227.8|13238.5|13226.5|0
1654096160000|2022-06-01 15:09:20|13238.5|13226.5|13241.6|13229.6|13242.1|13230.1|13238.5|13226.5|2
1654096170000|2022-06-01 15:09:30|13242.1|13230.1|13241.6|13229.6|13242.1|13230.1|13241.6|13229.6|0
1654096180000|2022-06-01 15:09:40|13240.9|13228.9|13237.3|13225.3|13241.6|13229.6|13237.3|13225.3|1
1654096190000|2022-06-01 15:09:50|13236.7|13224.7|13237.3|13225.3|13237.3|13225.3|13234.8|13222.8|1
1654096200000|2022-06-01 15:10:00|13238|13226|13239.2|13227.2|13239.2|13227.2|13238|13226|0
1654096210000|2022-06-01 15:10:10|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|2
1654096220000|2022-06-01 15:10:20|13244.8|13232.8|13244.2|13232.2|13246.7|13234.7|13244.2|13232.2|1
1654096230000|2022-06-01 15:10:30|13245.5|13233.5|13244.9|13232.9|13245.5|13233.5|13243.7|13231.7|15
1654096240000|2022-06-01 15:10:40|13243.7|13231.7|13243.7|13231.7|13246.2|13234.2|13243.7|13231.7|0
1654096250000|2022-06-01 15:10:50|13242.4|13230.4|13239.9|13227.9|13242.4|13230.4|13239.9|13227.9|1
1654096260000|2022-06-01 15:11:00|13238.7|13226.7|13234.9|13222.9|13239.4|13227.4|13234.9|13222.9|2
1654096280000|2022-06-01 15:11:20|13233.7|13221.7|13227.7|13215.7|13233.7|13221.7|13227.7|13215.7|13
1654096290000|2022-06-01 15:11:30|13227.1|13215.1|13227.8|13215.8|13228.4|13216.4|13227.1|13215.1|0
1654096300000|2022-06-01 15:11:40|13228.4|13216.4|13227.3|13215.3|13228.4|13216.4|13224.8|13212.8|1
1654096310000|2022-06-01 15:11:50|13230.5|13218.5|13231.7|13219.7|13231.7|13219.7|13230.5|13218.5|1
1654096320000|2022-06-01 15:12:00|13233|13221|13232.4|13220.4|13234.2|13222.2|13231.7|13219.7|10
1654096330000|2022-06-01 15:12:10|13233.7|13221.7|13230.6|13218.6|13233.7|13221.7|13230.6|13218.6|11
1654096340000|2022-06-01 15:12:20|13229.5|13217.5|13227|13215|13229.5|13217.5|13227|13215|11
1654096350000|2022-06-01 15:12:30|13228.3|13216.3|13227.6|13215.6|13228.3|13216.3|13227.6|13215.6|1
1654096360000|2022-06-01 15:12:40|13227|13215|13225.9|13213.9|13227|13215|13225.9|13213.9|9
1654096370000|2022-06-01 15:12:50|13225.4|13213.4|13219.7|13207.7|13225.4|13213.4|13219.7|13207.7|0
1654096380000|2022-06-01 15:13:00|13220.2|13208.2|13216.1|13204.1|13220.9|13208.9|13215.9|13203.9|17
1654096390000|2022-06-01 15:13:10|13215.4|13203.4|13216.1|13204.1|13216.1|13204.1|13215.4|13203.4|0
1654096400000|2022-06-01 15:13:20|13215.4|13203.4|13214.7|13202.7|13216.1|13204.1|13214.7|13202.7|2
1654096410000|2022-06-01 15:13:30|13212.2|13200.2|13214.7|13202.7|13214.7|13202.7|13212.2|13200.2|0
1654096420000|2022-06-01 15:13:40|13214|13202|13219|13207|13219|13207|13214|13202|1
1654096430000|2022-06-01 15:13:50|13220.9|13208.9|13219.7|13207.7|13220.9|13208.9|13218.4|13206.4|0
1654096440000|2022-06-01 15:14:00|13219|13207|13222.2|13210.2|13222.2|13210.2|13219|13207|6
1654096450000|2022-06-01 15:14:10|13221.5|13209.5|13219|13207|13221.5|13209.5|13219|13207|0
1654096460000|2022-06-01 15:14:20|13219.7|13207.7|13220.2|13208.2|13220.2|13208.2|13219.7|13207.7|0
1654096470000|2022-06-01 15:14:30|13221.5|13209.5|13216.5|13204.5|13221.5|13209.5|13215.2|13203.2|1
1654096480000|2022-06-01 15:14:40|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|2
1654096490000|2022-06-01 15:14:50|13216.5|13204.5|13214.7|13202.7|13216.5|13204.5|13214|13202|0
1654096500000|2022-06-01 15:15:00|13214|13202|13214.1|13202.1|13214.7|13202.7|13212.9|13200.9|4
1654096510000|2022-06-01 15:15:10|13214.7|13202.7|13213.6|13201.6|13214.7|13202.7|13213.6|13201.6|4
1654096520000|2022-06-01 15:15:20|13207.3|13195.3|13212.3|13200.3|13213.6|13201.6|13207.3|13195.3|16
1654096530000|2022-06-01 15:15:30|13213.6|13201.6|13213|13201|13213.6|13201.6|13212.3|13200.3|2
1654096540000|2022-06-01 15:15:40|13212.3|13200.3|13219.6|13207.6|13220.7|13208.7|13211.2|13199.2|18
1654096550000|2022-06-01 15:15:50|13220.7|13208.7|13217.1|13205.1|13220.8|13208.8|13217.1|13205.1|1
1654096560000|2022-06-01 15:16:00|13216.5|13204.5|13214|13202|13216.5|13204.5|13212.1|13200.1|4
1654096580000|2022-06-01 15:16:20|13217.1|13205.1|13215.8|13203.8|13217.8|13205.8|13215.8|13203.8|7
1654096590000|2022-06-01 15:16:30|13214|13202|13209|13197|13214|13202|13209|13197|1
1654096600000|2022-06-01 15:16:40|13208.3|13196.3|13226.7|13214.7|13226.7|13214.7|13208.3|13196.3|19
1654096610000|2022-06-01 15:16:50|13223.5|13211.5|13219.2|13207.2|13223.5|13211.5|13219.2|13207.2|3
1654096620000|2022-06-01 15:17:00|13214.7|13202.7|13216.7|13204.7|13216.7|13204.7|13214.7|13202.7|2
1654096630000|2022-06-01 15:17:10|13217.4|13205.4|13221|13209|13221|13209|13217.4|13205.4|1
1654096640000|2022-06-01 15:17:20|13219.6|13207.6|13216|13204|13221|13209|13216|13204|1
1654096650000|2022-06-01 15:17:30|13216.7|13204.7|13216.5|13204.5|13216.7|13204.7|13216.5|13204.5|4
1654096660000|2022-06-01 15:17:40|13214.2|13202.2|13213.5|13201.5|13214.2|13202.2|13213.5|13201.5|1
1654096670000|2022-06-01 15:17:50|13212.2|13200.2|13212.2|13200.2|13212.8|13200.8|13212.2|13200.2|1
1654096690000|2022-06-01 15:18:10|13212.8|13200.8|13217.8|13205.8|13217.8|13205.8|13212.8|13200.8|1
1654096700000|2022-06-01 15:18:20|13217.1|13205.1|13220.7|13208.7|13223.7|13211.7|13217.1|13205.1|12
1654096710000|2022-06-01 15:18:30|13221.4|13209.4|13221.9|13209.9|13222.5|13210.5|13221.4|13209.4|0
1654096720000|2022-06-01 15:18:40|13220.7|13208.7|13223.2|13211.2|13223.2|13211.2|13220.7|13208.7|2
1654096730000|2022-06-01 15:18:50|13223.9|13211.9|13222.8|13210.8|13223.9|13211.9|13222.1|13210.1|6
1654096740000|2022-06-01 15:19:00|13223.3|13211.3|13230.8|13218.8|13231.4|13219.4|13223.3|13211.3|5
1654096750000|2022-06-01 15:19:10|13232.1|13220.1|13235.8|13223.8|13235.8|13223.8|13232.1|13220.1|0
1654096760000|2022-06-01 15:19:20|13236.7|13224.7|13236.7|13224.7|13236.7|13224.7|13236.7|13224.7|0
1654096770000|2022-06-01 15:19:30|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|13238.5|13226.5|2
1654096780000|2022-06-01 15:19:40|13239.7|13227.7|13241.5|13229.5|13241.5|13229.5|13239.6|13227.6|6
1654096790000|2022-06-01 15:19:50|13242.8|13230.8|13242.8|13230.8|13243.5|13231.5|13242.1|13230.1|0
1654096800000|2022-06-01 15:20:00|13243.3|13231.3|13243.9|13231.9|13243.9|13231.9|13243.3|13231.3|2
1654096810000|2022-06-01 15:20:10|13242.8|13230.8|13242.8|13230.8|13243.3|13231.3|13242.1|13230.1|5
1654096820000|2022-06-01 15:20:20|13244|13232|13246.5|13234.5|13246.5|13234.5|13244|13232|1
1654096830000|2022-06-01 15:20:30|13245.4|13233.4|13245.4|13233.4|13245.4|13233.4|13245.4|13233.4|14
1654096840000|2022-06-01 15:20:40|13246.1|13234.1|13250.4|13238.4|13254.3|13242.3|13246.1|13234.1|12
1654096850000|2022-06-01 15:20:50|13249.9|13237.9|13248.5|13236.5|13250.4|13238.4|13247.4|13235.4|0
1654096860000|2022-06-01 15:21:00|13247.9|13235.9|13248.2|13236.2|13248.9|13236.9|13242.2|13230.2|1
1654096880000|2022-06-01 15:21:20|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|13246.2|13234.2|0
1654096900000|2022-06-01 15:21:40|13247.5|13235.5|13246.2|13234.2|13247.5|13235.5|13246.2|13234.2|1
1654096910000|2022-06-01 15:21:50|13245|13233|13243.2|13231.2|13245|13233|13243.2|13231.2|11
1654096920000|2022-06-01 15:22:00|13241.9|13229.9|13243.7|13231.7|13243.7|13231.7|13241.9|13229.9|0
1654096930000|2022-06-01 15:22:10|13243.2|13231.2|13241.8|13229.8|13243.7|13231.7|13241.2|13229.2|0
1654096940000|2022-06-01 15:22:20|13240|13228|13243.7|13231.7|13243.7|13231.7|13240|13228|2
1654096950000|2022-06-01 15:22:30|13244.3|13232.3|13245.7|13233.7|13246.9|13234.9|13243.7|13231.7|1
1654096960000|2022-06-01 15:22:40|13246.4|13234.4|13245.7|13233.7|13246.4|13234.4|13245.7|13233.7|0
1654096970000|2022-06-01 15:22:50|13246.4|13234.4|13248.9|13236.9|13248.9|13236.9|13245.7|13233.7|0
1654096980000|2022-06-01 15:23:00|13247.5|13235.5|13246.9|13234.9|13247.5|13235.5|13246.9|13234.9|4
1654096990000|2022-06-01 15:23:10|13245.7|13233.7|13248.6|13236.6|13249.1|13237.1|13243.9|13231.9|21
1654097000000|2022-06-01 15:23:20|13247.9|13235.9|13248.2|13236.2|13249.3|13237.3|13246.8|13234.8|5
1654097010000|2022-06-01 15:23:30|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13246.9|13234.9|0
1654097020000|2022-06-01 15:23:40|13246.9|13234.9|13248.7|13236.7|13248.7|13236.7|13246.9|13234.9|0
1654097030000|2022-06-01 15:23:50|13251.2|13239.2|13249.3|13237.3|13251.2|13239.2|13249.3|13237.3|0
1654097040000|2022-06-01 15:24:00|13247.5|13235.5|13248|13236|13248|13236|13247.5|13235.5|0
1654097050000|2022-06-01 15:24:10|13248.6|13236.6|13249.3|13237.3|13249.3|13237.3|13248.6|13236.6|0
1654097060000|2022-06-01 15:24:20|13248.6|13236.6|13248.6|13236.6|13249.1|13237.1|13248.6|13236.6|1
1654097070000|2022-06-01 15:24:30|13248|13236|13248.7|13236.7|13248.7|13236.7|13248|13236|4
1654097080000|2022-06-01 15:24:40|13250.7|13238.7|13255|13243|13255.5|13243.5|13250|13238|1
1654097090000|2022-06-01 15:24:50|13255.5|13243.5|13255.5|13243.5|13256.8|13244.8|13255|13243|0
1654097100000|2022-06-01 15:25:00|13256.8|13244.8|13256.8|13244.8|13257.3|13245.3|13256.8|13244.8|6
1654097110000|2022-06-01 15:25:10|13260.4|13248.4|13262.9|13250.9|13262.9|13250.9|13258.6|13246.6|8
1654097120000|2022-06-01 15:25:20|13262.3|13250.3|13261.6|13249.6|13262.9|13250.9|13261.6|13249.6|1
1654097130000|2022-06-01 15:25:30|13261.1|13249.1|13262.9|13250.9|13262.9|13250.9|13261.1|13249.1|0
1654097140000|2022-06-01 15:25:40|13263.6|13251.6|13264.8|13252.8|13264.8|13252.8|13263.6|13251.6|0
1654097150000|2022-06-01 15:25:50|13264.3|13252.3|13266.8|13254.8|13266.8|13254.8|13264.3|13252.3|1
1654097160000|2022-06-01 15:26:00|||||||||3
1654097170000|2022-06-01 15:26:10|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|0
1654097180000|2022-06-01 15:26:20|13266.8|13254.8|13270.1|13258.1|13270.1|13258.1|13266.2|13254.2|35
1654097190000|2022-06-01 15:26:30|13267.6|13255.6|13268.9|13256.9|13268.9|13256.9|13267.6|13255.6|25
1654097210000|2022-06-01 15:26:50|13268.2|13256.2|13267.6|13255.6|13268.2|13256.2|13267.6|13255.6|1
1654097230000|2022-06-01 15:27:10|13267.1|13255.1|13264.4|13252.4|13267.1|13255.1|13263.7|13251.7|3
1654097240000|2022-06-01 15:27:20|13263.7|13251.7|13264.3|13252.3|13266.8|13254.8|13263.7|13251.7|4
1654097250000|2022-06-01 15:27:30|13263.2|13251.2|13263.2|13251.2|13263.7|13251.7|13263.2|13251.2|3
1654097260000|2022-06-01 15:27:40|13260.7|13248.7|13260.7|13248.7|13261.2|13249.2|13260.7|13248.7|0
1654097270000|2022-06-01 15:27:50|13262.5|13250.5|13263.2|13251.2|13263.2|13251.2|13261.9|13249.9|0
1654097280000|2022-06-01 15:28:00|13261.8|13249.8|13261.2|13249.2|13261.8|13249.8|13261.2|13249.2|0
1654097290000|2022-06-01 15:28:10|13262.5|13250.5|13267.5|13255.5|13267.5|13255.5|13262.5|13250.5|3
1654097300000|2022-06-01 15:28:20|13268|13256|13258.3|13246.3|13268|13256|13258.2|13246.2|22
1654097310000|2022-06-01 15:28:30|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|13258.9|13246.9|2
1654097320000|2022-06-01 15:28:40|13255.7|13243.7|13254.4|13242.4|13256.9|13244.9|13253.9|13241.9|6
1654097330000|2022-06-01 15:28:50|13255|13243|13253.2|13241.2|13255|13243|13253.2|13241.2|1
1654097340000|2022-06-01 15:29:00|13253.7|13241.7|13251.2|13239.2|13253.7|13241.7|13251.2|13239.2|2
1654097350000|2022-06-01 15:29:10|13251.8|13239.8|13244.3|13232.3|13251.8|13239.8|13244.3|13232.3|0
1654097360000|2022-06-01 15:29:20|13242.9|13230.9|13241.1|13229.1|13242.9|13230.9|13240.5|13228.5|2
1654097370000|2022-06-01 15:29:30|13240.5|13228.5|13256.1|13244.1|13259.3|13247.3|13240.5|13228.5|6
1654097380000|2022-06-01 15:29:40|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|0
1654097390000|2022-06-01 15:29:50|13255.4|13243.4|13254.1|13242.1|13255.4|13243.4|13254.1|13242.1|5
1654097400000|2022-06-01 15:30:00|13254.8|13242.8|13252.9|13240.9|13254.8|13242.8|13252.3|13240.3|0
1654097410000|2022-06-01 15:30:10|13254.8|13242.8|13253.6|13241.6|13255.4|13243.4|13253.6|13241.6|0
1654097420000|2022-06-01 15:30:20|13252.3|13240.3|13252.9|13240.9|13252.9|13240.9|13252.3|13240.3|0
1654097430000|2022-06-01 15:30:30|13252.3|13240.3|13255.5|13243.5|13256.1|13244.1|13252.3|13240.3|0
1654097440000|2022-06-01 15:30:40|13256.1|13244.1|13256.8|13244.8|13257.5|13245.5|13256.1|13244.1|4
1654097450000|2022-06-01 15:30:50|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|0
1654097460000|2022-06-01 15:31:00|13261.8|13249.8|13261.8|13249.8|13263.7|13251.7|13261.8|13249.8|16
1654097470000|2022-06-01 15:31:10|13265.5|13253.5|13265.5|13253.5|13265.5|13253.5|13264.3|13252.3|0
1654097480000|2022-06-01 15:31:20|13264.3|13252.3|13261.8|13249.8|13264.3|13252.3|13261.8|13249.8|0
1654097490000|2022-06-01 15:31:30|13263|13251|13261.8|13249.8|13263|13251|13261.8|13249.8|0
1654097500000|2022-06-01 15:31:40|13259.8|13247.8|13258|13246|13259.8|13247.8|13257.5|13245.5|3
1654097510000|2022-06-01 15:31:50|13259.3|13247.3|13258.6|13246.6|13259.3|13247.3|13258|13246|0
1654097520000|2022-06-01 15:32:00|13259.3|13247.3|13260.5|13248.5|13261.1|13249.1|13259.3|13247.3|0
1654097530000|2022-06-01 15:32:10|13261.1|13249.1|13261.8|13249.8|13261.8|13249.8|13261.1|13249.1|0
1654097540000|2022-06-01 15:32:20|13263|13251|13262.5|13250.5|13263|13251|13262.5|13250.5|0
1654097550000|2022-06-01 15:32:30|13263|13251|13262.5|13250.5|13263|13251|13262.5|13250.5|1
1654097580000|2022-06-01 15:33:00|13263.7|13251.7|13261.2|13249.2|13263.7|13251.7|13261.2|13249.2|7
1654097590000|2022-06-01 15:33:10|||||||||1
1654097620000|2022-06-01 15:33:40|13261.8|13249.8|13261.2|13249.2|13261.8|13249.8|13261.2|13249.2|0
1654097630000|2022-06-01 15:33:50|13261.8|13249.8|13261.8|13249.8|13261.8|13249.8|13261.8|13249.8|0
1654097640000|2022-06-01 15:34:00|13262.3|13250.3|13260|13248|13263|13251|13259.4|13247.4|2
1654097650000|2022-06-01 15:34:10|13260.7|13248.7|13261.9|13249.9|13262.5|13250.5|13260.7|13248.7|0
1654097660000|2022-06-01 15:34:20|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|2
1654097670000|2022-06-01 15:34:30|13263.7|13251.7|13262.5|13250.5|13263.7|13251.7|13262.5|13250.5|8
1654097680000|2022-06-01 15:34:40|13263.7|13251.7|13265.5|13253.5|13266.2|13254.2|13263.7|13251.7|6
1654097690000|2022-06-01 15:34:50|13266.1|13254.1|13264.8|13252.8|13266.1|13254.1|13264.8|13252.8|1
1654097700000|2022-06-01 15:35:00|13264.3|13252.3|13266.1|13254.1|13266.1|13254.1|13264.3|13252.3|0
1654097710000|2022-06-01 15:35:10|13266.8|13254.8|13264.3|13252.3|13268.7|13256.7|13264.3|13252.3|0
1654097740000|2022-06-01 15:35:40|13266.1|13254.1|13264.8|13252.8|13266.8|13254.8|13264.8|13252.8|1
1654097750000|2022-06-01 15:35:50|13265.4|13253.4|13264.8|13252.8|13265.4|13253.4|13264.3|13252.3|0
1654097760000|2022-06-01 15:36:00|13264.3|13252.3|13263.7|13251.7|13264.8|13252.8|13263.7|13251.7|2
1654097770000|2022-06-01 15:36:10|13263.2|13251.2|13261.4|13249.4|13263.2|13251.2|13261.4|13249.4|10
1654097780000|2022-06-01 15:36:20|13260.7|13248.7|13257.5|13245.5|13260.7|13248.7|13257.5|13245.5|0
1654097790000|2022-06-01 15:36:30|13258.2|13246.2|13257.5|13245.5|13258.2|13246.2|13257.5|13245.5|0
1654097800000|2022-06-01 15:36:40|13258.2|13246.2|13258.7|13246.7|13258.7|13246.7|13258.2|13246.2|0
1654097810000|2022-06-01 15:36:50|||||||||1
1654097820000|2022-06-01 15:37:00|13260|13248|13258.7|13246.7|13260|13248|13258.7|13246.7|2
1654097830000|2022-06-01 15:37:10|13259.3|13247.3|13258.7|13246.7|13261.2|13249.2|13258.7|13246.7|0
1654097840000|2022-06-01 15:37:20|13260.1|13248.1|13261.2|13249.2|13261.2|13249.2|13260.1|13248.1|1
1654097850000|2022-06-01 15:37:30|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|4
1654097860000|2022-06-01 15:37:40|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|0
1654097880000|2022-06-01 15:38:00|13261.2|13249.2|13261.4|13249.4|13262.5|13250.5|13261.2|13249.2|5
1654097890000|2022-06-01 15:38:10|13261.9|13249.9|13261.4|13249.4|13262.5|13250.5|13261.4|13249.4|0
1654097900000|2022-06-01 15:38:20|13261.2|13249.2|13260.7|13248.7|13261.2|13249.2|13260.7|13248.7|0
1654097920000|2022-06-01 15:38:40|13262.6|13250.6|13260.7|13248.7|13262.6|13250.6|13260.7|13248.7|0
1654097930000|2022-06-01 15:38:50|13258.2|13246.2|13260.7|13248.7|13260.7|13248.7|13258.2|13246.2|3
1654097940000|2022-06-01 15:39:00|13258.2|13246.2|13258.9|13246.9|13260|13248|13258.2|13246.2|0
1654097950000|2022-06-01 15:39:10|13260.7|13248.7|13258.7|13246.7|13261.2|13249.2|13258.7|13246.7|0
1654097960000|2022-06-01 15:39:20|13259.8|13247.8|13259.3|13247.3|13260.7|13248.7|13258.7|13246.7|28
1654097970000|2022-06-01 15:39:30|13257.5|13245.5|13256.8|13244.8|13257.5|13245.5|13256.8|13244.8|58
1654097980000|2022-06-01 15:39:40|13254.3|13242.3|13256.6|13244.6|13256.6|13244.6|13253.6|13241.6|2
1654097990000|2022-06-01 15:39:50|13257.3|13245.3|13256.2|13244.2|13257.3|13245.3|13256.2|13244.2|4
1654098000000|2022-06-01 15:40:00|13254.8|13242.8|13254.3|13242.3|13254.8|13242.8|13254.3|13242.3|0
1654098010000|2022-06-01 15:40:10|13255.5|13243.5|13253.7|13241.7|13256.2|13244.2|13253.7|13241.7|10
1654098020000|2022-06-01 15:40:20|13255|13243|13256.8|13244.8|13256.8|13244.8|13254.3|13242.3|3
1654098030000|2022-06-01 15:40:30|13257.5|13245.5|13260|13248|13261.2|13249.2|13257.5|13245.5|3
1654098040000|2022-06-01 15:40:40|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|13261.2|13249.2|0
1654098050000|2022-06-01 15:40:50|13261.8|13249.8|13261.8|13249.8|13261.8|13249.8|13261.2|13249.2|0
1654098060000|2022-06-01 15:41:00|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|4
1654098070000|2022-06-01 15:41:10|13264.3|13252.3|13263.7|13251.7|13264.8|13252.8|13263.7|13251.7|13
1654098080000|2022-06-01 15:41:20|13261.2|13249.2|13261.2|13249.2|13261.8|13249.8|13260|13248|1
1654098100000|2022-06-01 15:41:40|13260|13248|13260|13248|13260|13248|13259.3|13247.3|0
1654098110000|2022-06-01 15:41:50|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|0
1654098120000|2022-06-01 15:42:00|13260.5|13248.5|13261.2|13249.2|13261.2|13249.2|13260.5|13248.5|1
1654098140000|2022-06-01 15:42:20|13259.3|13247.3|13258.7|13246.7|13260.5|13248.5|13258.7|13246.7|0
1654098150000|2022-06-01 15:42:30|13259.8|13247.8|13261.2|13249.2|13261.2|13249.2|13259.8|13247.8|1
1654098160000|2022-06-01 15:42:40|13260|13248|13258.7|13246.7|13260|13248|13258.7|13246.7|0
1654098170000|2022-06-01 15:42:50|13261.2|13249.2|13260.7|13248.7|13261.2|13249.2|13260.1|13248.1|5
1654098180000|2022-06-01 15:43:00|13260.1|13248.1|13258.2|13246.2|13260.1|13248.1|13258.2|13246.2|1
1654098190000|2022-06-01 15:43:10|13258.9|13246.9|13257.1|13245.1|13258.9|13246.9|13257.1|13245.1|35
1654098200000|2022-06-01 15:43:20|13257.6|13245.6|13253.2|13241.2|13258.2|13246.2|13253.2|13241.2|23
1654098220000|2022-06-01 15:43:40|13252.6|13240.6|13250.7|13238.7|13252.6|13240.6|13250.7|13238.7|0
1654098230000|2022-06-01 15:43:50|13250.1|13238.1|13255|13243|13255|13243|13250.1|13238.1|2
1654098240000|2022-06-01 15:44:00|13255.7|13243.7|13257.5|13245.5|13257.6|13245.6|13255.7|13243.7|3
1654098250000|2022-06-01 15:44:10|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|0
1654098260000|2022-06-01 15:44:20|13257.6|13245.6|13258.2|13246.2|13258.2|13246.2|13257.6|13245.6|0
1654098270000|2022-06-01 15:44:30|13256.8|13244.8|13257.5|13245.5|13257.5|13245.5|13255.7|13243.7|0
1654098280000|2022-06-01 15:44:40|13258.2|13246.2|13261.2|13249.2|13261.2|13249.2|13258.2|13246.2|0
1654098290000|2022-06-01 15:44:50|13262.6|13250.6|13262.6|13250.6|13262.6|13250.6|13262.6|13250.6|1
1654098300000|2022-06-01 15:45:00|13263.2|13251.2|13260.7|13248.7|13264.6|13252.6|13259.6|13247.6|7
1654098310000|2022-06-01 15:45:10|13261.4|13249.4|13262.1|13250.1|13262.6|13250.6|13261.4|13249.4|1
1654098320000|2022-06-01 15:45:20|13261|13249|13260.1|13248.1|13261|13249|13259.6|13247.6|9
1654098330000|2022-06-01 15:45:30|13259.6|13247.6|13262.6|13250.6|13262.6|13250.6|13259.6|13247.6|1
1654098350000|2022-06-01 15:45:50|13262.1|13250.1|13261.4|13249.4|13262.1|13250.1|13261.4|13249.4|5
1654098360000|2022-06-01 15:46:00|13262.1|13250.1|13259.6|13247.6|13262.1|13250.1|13259.6|13247.6|58
1654098370000|2022-06-01 15:46:10|13260.3|13248.3|13260.3|13248.3|13260.3|13248.3|13260.3|13248.3|0
1654098380000|2022-06-01 15:46:20|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|0
1654098400000|2022-06-01 15:46:40|13260.3|13248.3|13264|13252|13264|13252|13259.6|13247.6|2
1654098410000|2022-06-01 15:46:50|13262.1|13250.1|13261.5|13249.5|13262.1|13250.1|13261.5|13249.5|1
1654098420000|2022-06-01 15:47:00|13262.1|13250.1|13261.5|13249.5|13262.1|13250.1|13261.5|13249.5|0
1654098430000|2022-06-01 15:47:10|13262.1|13250.1|13261.5|13249.5|13262.8|13250.8|13261|13249|1
1654098440000|2022-06-01 15:47:20|13262.1|13250.1|13262.1|13250.1|13262.1|13250.1|13261.5|13249.5|3
1654098450000|2022-06-01 15:47:30|13261.5|13249.5|13259.6|13247.6|13262.1|13250.1|13259.6|13247.6|3
1654098460000|2022-06-01 15:47:40|13259|13247|13259|13247|13259|13247|13259|13247|2
1654098480000|2022-06-01 15:48:00|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|2
1654098490000|2022-06-01 15:48:10|13264|13252|13264|13252|13264|13252|13264|13252|1
1654098500000|2022-06-01 15:48:20|13263.5|13251.5|13264.7|13252.7|13266|13254|13263.5|13251.5|6
1654098510000|2022-06-01 15:48:30|13264.2|13252.2|13263.5|13251.5|13264.2|13252.2|13263.5|13251.5|0
1654098520000|2022-06-01 15:48:40|13262.9|13250.9|13261.7|13249.7|13263.5|13251.5|13261|13249|0
1654098530000|2022-06-01 15:48:50|13261|13249|13257.1|13245.1|13261|13249|13257.1|13245.1|2
1654098540000|2022-06-01 15:49:00|13256.5|13244.5|13257.8|13245.8|13258.3|13246.3|13256.5|13244.5|3
1654098550000|2022-06-01 15:49:10|13259|13247|13261|13249|13261.5|13249.5|13259|13247|0
1654098580000|2022-06-01 15:49:40|13257.8|13245.8|13257.8|13245.8|13257.8|13245.8|13257.2|13245.2|0
1654098590000|2022-06-01 15:49:50|13257.1|13245.1|13257.1|13245.1|13257.1|13245.1|13257.1|13245.1|0
1654098600000|2022-06-01 15:50:00|13257.8|13245.8|13256.5|13244.5|13257.8|13245.8|13256.5|13244.5|0
1654098610000|2022-06-01 15:50:10|13258.3|13246.3|13256.5|13244.5|13258.3|13246.3|13256.5|13244.5|0
1654098620000|2022-06-01 15:50:20|13256|13244|13252.1|13240.1|13257.8|13245.8|13251.5|13239.5|13
1654098630000|2022-06-01 15:50:30|||||||||2
1654098640000|2022-06-01 15:50:40|13251.5|13239.5|13252.1|13240.1|13252.1|13240.1|13251.5|13239.5|1
1654098650000|2022-06-01 15:50:50|13251.5|13239.5|13254.6|13242.6|13254.6|13242.6|13250.8|13238.8|0
1654098660000|2022-06-01 15:51:00|||||||||1
1654098670000|2022-06-01 15:51:10|13256.5|13244.5|13259.6|13247.6|13259.6|13247.6|13256.5|13244.5|1
1654098700000|2022-06-01 15:51:40|13262.1|13250.1|13259.6|13247.6|13262.1|13250.1|13259.6|13247.6|0
1654098720000|2022-06-01 15:52:00|13259|13247|13259.6|13247.6|13260.3|13248.3|13259|13247|5
1654098730000|2022-06-01 15:52:10|13260.3|13248.3|13259.6|13247.6|13260.8|13248.8|13259.6|13247.6|0
1654098740000|2022-06-01 15:52:20|13260.3|13248.3|13259.6|13247.6|13261|13249|13259.6|13247.6|0
1654098750000|2022-06-01 15:52:30|13261.5|13249.5|13258.5|13246.5|13261.5|13249.5|13258.5|13246.5|14
1654098760000|2022-06-01 15:52:40|13257.1|13245.1|13259.6|13247.6|13260.3|13248.3|13257.1|13245.1|0
1654098770000|2022-06-01 15:52:50|13260.3|13248.3|13260.3|13248.3|13260.4|13248.4|13259.7|13247.7|0
1654098780000|2022-06-01 15:53:00|13259.7|13247.7|13260.3|13248.3|13263.5|13251.5|13259.7|13247.7|3
1654098790000|2022-06-01 15:53:10|13259.6|13247.6|13259|13247|13260.3|13248.3|13259|13247|0
1654098800000|2022-06-01 15:53:20|13256|13244|13252.1|13240.1|13256|13244|13252.1|13240.1|22
1654098810000|2022-06-01 15:53:30|13251.5|13239.5|13251.5|13239.5|13252.1|13240.1|13250.3|13238.3|0
1654098820000|2022-06-01 15:53:40|13252.2|13240.2|13254|13242|13254.6|13242.6|13252.2|13240.2|0
1654098830000|2022-06-01 15:53:50|13254.6|13242.6|13254.6|13242.6|13254.6|13242.6|13254|13242|0
1654098840000|2022-06-01 15:54:00|13256|13244|13254.6|13242.6|13256|13244|13254.6|13242.6|1
1654098850000|2022-06-01 15:54:10|13255.3|13243.3|13252.1|13240.1|13255.3|13243.3|13248.9|13236.9|3
1654098870000|2022-06-01 15:54:30|13250.4|13238.4|13250.3|13238.3|13250.8|13238.8|13249|13237|11
1654098880000|2022-06-01 15:54:40|13250.8|13238.8|13250.3|13238.3|13251.4|13239.4|13250.3|13238.3|0
1654098890000|2022-06-01 15:54:50|13250.8|13238.8|13249.6|13237.6|13250.8|13238.8|13249.6|13237.6|0
1654098900000|2022-06-01 15:55:00|13250.8|13238.8|13251.5|13239.5|13251.5|13239.5|13250.3|13238.3|0
1654098910000|2022-06-01 15:55:10|||||||||1
1654098920000|2022-06-01 15:55:20|13253.3|13241.3|13254.6|13242.6|13254.6|13242.6|13252.2|13240.2|4
1654098930000|2022-06-01 15:55:30|13254|13242|13256.5|13244.5|13256.5|13244.5|13254|13242|1
1654098940000|2022-06-01 15:55:40|13257.2|13245.2|13258.5|13246.5|13258.5|13246.5|13257.2|13245.2|2
1654098950000|2022-06-01 15:55:50|13257.8|13245.8|13254|13242|13257.8|13245.8|13254|13242|0
1654098960000|2022-06-01 15:56:00|13255.3|13243.3|13254.6|13242.6|13255.3|13243.3|13254.6|13242.6|1
1654098970000|2022-06-01 15:56:10|13256.4|13244.4|13257.1|13245.1|13257.1|13245.1|13256.4|13244.4|0
1654098980000|2022-06-01 15:56:20|13257.8|13245.8|13255.3|13243.3|13257.8|13245.8|13254|13242|1
1654098990000|2022-06-01 15:56:30|13254|13242|13254|13242|13255.3|13243.3|13254|13242|1
1654099000000|2022-06-01 15:56:40|13254.6|13242.6|13254.6|13242.6|13254.6|13242.6|13254.6|13242.6|0
1654099010000|2022-06-01 15:56:50|13253.9|13241.9|13257.6|13245.6|13258.2|13246.2|13253.9|13241.9|9
1654099020000|2022-06-01 15:57:00|13257.1|13245.1|13255.7|13243.7|13257.6|13245.6|13255.7|13243.7|0
1654099030000|2022-06-01 15:57:10|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|0
1654099040000|2022-06-01 15:57:20|13257.6|13245.6|13260.7|13248.7|13260.7|13248.7|13257.6|13245.6|0
1654099050000|2022-06-01 15:57:30|13260.1|13248.1|13256.4|13244.4|13260.1|13248.1|13255.7|13243.7|0
1654099060000|2022-06-01 15:57:40|13256.9|13244.9|13256.9|13244.9|13258.2|13246.2|13256.4|13244.4|1
1654099070000|2022-06-01 15:57:50|13256.4|13244.4|13257.5|13245.5|13258.7|13246.7|13256.4|13244.4|11
1654099080000|2022-06-01 15:58:00|13258|13246|13257.5|13245.5|13258|13246|13257.5|13245.5|0
1654099090000|2022-06-01 15:58:10|13258.1|13246.1|13258.7|13246.7|13258.7|13246.7|13256.8|13244.8|1
1654099100000|2022-06-01 15:58:20|13257.6|13245.6|13256.8|13244.8|13257.6|13245.6|13256.2|13244.2|1
1654099110000|2022-06-01 15:58:30|13257.5|13245.5|13254.2|13242.2|13257.5|13245.5|13253.6|13241.6|4
1654099120000|2022-06-01 15:58:40|13253.6|13241.6|13257.9|13245.9|13257.9|13245.9|13252.4|13240.4|9
1654099130000|2022-06-01 15:58:50|13257.4|13245.4|13260.4|13248.4|13260.4|13248.4|13257.4|13245.4|1
1654099140000|2022-06-01 15:59:00|13259.9|13247.9|13260.4|13248.4|13260.4|13248.4|13259.9|13247.9|1
1654099150000|2022-06-01 15:59:10|13259.9|13247.9|13258.6|13246.6|13260.4|13248.4|13257.9|13245.9|2
1654099160000|2022-06-01 15:59:20|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|13256.1|13244.1|0
1654099170000|2022-06-01 15:59:30|13256.7|13244.7|13257.9|13245.9|13257.9|13245.9|13256.7|13244.7|0
1654099190000|2022-06-01 15:59:50|||||||||1
1654099200000|2022-06-01 16:00:00|13257.2|13245.2|13257.2|13245.2|13257.9|13245.9|13256|13244|4
1654099210000|2022-06-01 16:00:10|13258.5|13246.5|13254|13242|13258.5|13246.5|13254|13242|2
1654099220000|2022-06-01 16:00:20|13254.7|13242.7|13254|13242|13254.7|13242.7|13254|13242|0
1654099230000|2022-06-01 16:00:30|13253.5|13241.5|13253.5|13241.5|13254|13242|13253.5|13241.5|3
1654099240000|2022-06-01 16:00:40|13252.9|13240.9|13257.9|13245.9|13257.9|13245.9|13252.9|13240.9|0
1654099250000|2022-06-01 16:00:50|13259.9|13247.9|13260.4|13248.4|13260.4|13248.4|13259.9|13247.9|0
1654099260000|2022-06-01 16:01:00|13259.9|13247.9|13260.4|13248.4|13261|13249|13259.9|13247.9|0
1654099270000|2022-06-01 16:01:10|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|5
1654099280000|2022-06-01 16:01:20|13261.8|13249.8|13259.9|13247.9|13261.8|13249.8|13259.9|13247.9|5
1654099290000|2022-06-01 16:01:30|13259.2|13247.2|13257.9|13245.9|13259.2|13247.2|13257.9|13245.9|7
1654099300000|2022-06-01 16:01:40|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|1
1654099310000|2022-06-01 16:01:50|13258.5|13246.5|13257.4|13245.4|13258.5|13246.5|13255.4|13243.4|10
1654099320000|2022-06-01 16:02:00|13256.1|13244.1|13256.7|13244.7|13256.7|13244.7|13255.4|13243.4|0
1654099330000|2022-06-01 16:02:10|13257.4|13245.4|13259.9|13247.9|13259.9|13247.9|13257.4|13245.4|1
1654099360000|2022-06-01 16:02:40|13258.5|13246.5|13259.6|13247.6|13259.6|13247.6|13258.5|13246.5|6
1654099370000|2022-06-01 16:02:50|13260.4|13248.4|13261|13249|13261|13249|13260.3|13248.3|0
1654099380000|2022-06-01 16:03:00|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|11
1654099390000|2022-06-01 16:03:10|||||||||2
1654099400000|2022-06-01 16:03:20|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|13260.4|13248.4|1
1654099410000|2022-06-01 16:03:30|13261|13249|13261|13249|13261|13249|13260.4|13248.4|0
1654099440000|2022-06-01 16:04:00|13260.4|13248.4|13254|13242|13260.4|13248.4|13254|13242|0
1654099450000|2022-06-01 16:04:10|13253.5|13241.5|13253.5|13241.5|13254|13242|13252.2|13240.2|1
1654099470000|2022-06-01 16:04:30|13254|13242|13254|13242|13254|13242|13254|13242|0
1654099480000|2022-06-01 16:04:40|13255.3|13243.3|13254.7|13242.7|13255.3|13243.3|13254|13242|0
1654099490000|2022-06-01 16:04:50|13254|13242|13254|13242|13254|13242|13254|13242|1
1654099500000|2022-06-01 16:05:00|13254.7|13242.7|13258.5|13246.5|13258.5|13246.5|13254.7|13242.7|0
1654099510000|2022-06-01 16:05:10|13257.2|13245.2|13260.4|13248.4|13261.7|13249.7|13257.2|13245.2|2
1654099530000|2022-06-01 16:05:30|13262.4|13250.4|13260.4|13248.4|13262.4|13250.4|13259.9|13247.9|1
1654099540000|2022-06-01 16:05:40|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|0
1654099550000|2022-06-01 16:05:50|||||||||8
1654099560000|2022-06-01 16:06:00|||||||||1
1654099570000|2022-06-01 16:06:10|13263.8|13251.8|13261.8|13249.8|13263.8|13251.8|13261.8|13249.8|7
1654099580000|2022-06-01 16:06:20|13259.3|13247.3|13259.3|13247.3|13259.9|13247.9|13258.8|13246.8|1
1654099590000|2022-06-01 16:06:30|13260|13248|13260|13248|13260|13248|13260|13248|0
1654099600000|2022-06-01 16:06:40|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|0
1654099610000|2022-06-01 16:06:50|13260|13248|13259.3|13247.3|13260|13248|13259.3|13247.3|0
1654099620000|2022-06-01 16:07:00|13259.9|13247.9|13260|13248|13261.3|13249.3|13259.3|13247.3|0
1654099630000|2022-06-01 16:07:10|13261.3|13249.3|13261.8|13249.8|13261.8|13249.8|13261.3|13249.3|0
1654099640000|2022-06-01 16:07:20|13259.3|13247.3|13260|13248|13260|13248|13259.3|13247.3|0
1654099650000|2022-06-01 16:07:30|13259.3|13247.3|13261.8|13249.8|13261.8|13249.8|13259.3|13247.3|1
1654099660000|2022-06-01 16:07:40|13262.4|13250.4|13261.8|13249.8|13262.4|13250.4|13261.8|13249.8|0
1654099670000|2022-06-01 16:07:50|13262.4|13250.4|13261.8|13249.8|13262.4|13250.4|13261.8|13249.8|2
1654099680000|2022-06-01 16:08:00|13261.3|13249.3|13261.3|13249.3|13261.8|13249.8|13261.3|13249.3|0
1654099690000|2022-06-01 16:08:10|13261.8|13249.8|13261.8|13249.8|13261.8|13249.8|13261.8|13249.8|5
1654099700000|2022-06-01 16:08:20|13262.4|13250.4|13262.4|13250.4|13262.4|13250.4|13261.3|13249.3|2
1654099710000|2022-06-01 16:08:30|13263.8|13251.8|13261.3|13249.3|13263.8|13251.8|13261.3|13249.3|7
1654099720000|2022-06-01 16:08:40|13260.6|13248.6|13261.3|13249.3|13261.3|13249.3|13259.3|13247.3|0
1654099740000|2022-06-01 16:09:00|13261.8|13249.8|13263.8|13251.8|13263.8|13251.8|13261.3|13249.3|1
1654099750000|2022-06-01 16:09:10|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|7
1654099760000|2022-06-01 16:09:20|13268.8|13256.8|13266.8|13254.8|13268.8|13256.8|13266.3|13254.3|2
1654099770000|2022-06-01 16:09:30|13267.4|13255.4|13264.3|13252.3|13267.4|13255.4|13264.3|13252.3|0
1654099780000|2022-06-01 16:09:40|||||||||1
1654099800000|2022-06-01 16:10:00|13266.8|13254.8|13264.3|13252.3|13266.8|13254.8|13264.3|13252.3|0
1654099810000|2022-06-01 16:10:10|13264.9|13252.9|13264.3|13252.3|13266.1|13254.1|13263.6|13251.6|3
1654099820000|2022-06-01 16:10:20|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|0
1654099830000|2022-06-01 16:10:30|13266.1|13254.1|13266.3|13254.3|13266.3|13254.3|13265.4|13253.4|0
1654099840000|2022-06-01 16:10:40|13268.8|13256.8|13267.5|13255.5|13268.8|13256.8|13267.5|13255.5|10
1654099850000|2022-06-01 16:10:50|13266.8|13254.8|13266.3|13254.3|13267.5|13255.5|13264.3|13252.3|5
1654099870000|2022-06-01 16:11:10|13265.6|13253.6|13266.3|13254.3|13266.3|13254.3|13263.8|13251.8|5
1654099890000|2022-06-01 16:11:30|13263.8|13251.8|13263.8|13251.8|13264.3|13252.3|13263.8|13251.8|0
1654099900000|2022-06-01 16:11:40|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13261.8|13249.8|1
1654099910000|2022-06-01 16:11:50|13264.9|13252.9|13265.6|13253.6|13266.1|13254.1|13264.3|13252.3|1
1654099920000|2022-06-01 16:12:00|13266.1|13254.1|13266.3|13254.3|13267.4|13255.4|13266.1|13254.1|0
1654099930000|2022-06-01 16:12:10|13268.8|13256.8|13266.3|13254.3|13269.9|13257.9|13266.3|13254.3|12
1654099940000|2022-06-01 16:12:20|13266.8|13254.8|13266.3|13254.3|13266.8|13254.8|13266.3|13254.3|0
1654099980000|2022-06-01 16:13:00|13264.9|13252.9|13264.3|13252.3|13264.9|13252.9|13263.8|13251.8|0
1654099990000|2022-06-01 16:13:10|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|4
1654100000000|2022-06-01 16:13:20|13263.8|13251.8|13262.4|13250.4|13263.8|13251.8|13261.1|13249.1|1
1654100010000|2022-06-01 16:13:30|13261.8|13249.8|13261.8|13249.8|13262.9|13250.9|13261.8|13249.8|0
1654100030000|2022-06-01 16:13:50|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|0
1654100040000|2022-06-01 16:14:00|13259.9|13247.9|13259.3|13247.3|13259.9|13247.9|13259.3|13247.3|1
1654100050000|2022-06-01 16:14:10|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|13256.8|13244.8|2
1654100060000|2022-06-01 16:14:20|13259.3|13247.3|13257.4|13245.4|13259.3|13247.3|13257.4|13245.4|0
1654100070000|2022-06-01 16:14:30|13256.8|13244.8|13257.9|13245.9|13257.9|13245.9|13256.8|13244.8|1
1654100080000|2022-06-01 16:14:40|13257.4|13245.4|13257.9|13245.9|13257.9|13245.9|13257.4|13245.4|0
1654100090000|2022-06-01 16:14:50|13257.4|13245.4|13257.4|13245.4|13257.9|13245.9|13257.4|13245.4|0
1654100100000|2022-06-01 16:15:00|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|13257.4|13245.4|0
1654100110000|2022-06-01 16:15:10|13257.4|13245.4|13257.5|13245.5|13257.5|13245.5|13256.8|13244.8|0
1654100120000|2022-06-01 16:15:20|13256.8|13244.8|13258.8|13246.8|13258.8|13246.8|13256.8|13244.8|17
1654100130000|2022-06-01 16:15:30|13258.1|13246.1|13258.8|13246.8|13258.8|13246.8|13258.1|13246.1|8
1654100140000|2022-06-01 16:15:40|||||||||11
1654100150000|2022-06-01 16:15:50|13259.5|13247.5|13260.2|13248.2|13260.2|13248.2|13259.5|13247.5|5
1654100160000|2022-06-01 16:16:00|13257|13245|13257.7|13245.7|13258.2|13246.2|13256.4|13244.4|5
1654100170000|2022-06-01 16:16:10|13257.1|13245.1|13255.7|13243.7|13257.1|13245.1|13255.2|13243.2|0
1654100180000|2022-06-01 16:16:20|13256.3|13244.3|13258.8|13246.8|13258.8|13246.8|13256.3|13244.3|5
1654100190000|2022-06-01 16:16:30|13259.5|13247.5|13260.2|13248.2|13260.2|13248.2|13259.5|13247.5|7
1654100200000|2022-06-01 16:16:40|13257.7|13245.7|13257.7|13245.7|13257.7|13245.7|13257.7|13245.7|2
1654100220000|2022-06-01 16:17:00|13258.2|13246.2|13260.2|13248.2|13260.2|13248.2|13258.2|13246.2|8
1654100230000|2022-06-01 16:17:10|13259.6|13247.6|13257.7|13245.7|13259.6|13247.6|13257.7|13245.7|1
1654100240000|2022-06-01 16:17:20|13258.2|13246.2|13255.7|13243.7|13260.2|13248.2|13255.7|13243.7|1
1654100250000|2022-06-01 16:17:30|13256.4|13244.4|13256.4|13244.4|13257|13245|13255.2|13243.2|1
1654100260000|2022-06-01 16:17:40|13255.7|13243.7|13257.7|13245.7|13257.7|13245.7|13255.7|13243.7|0
1654100270000|2022-06-01 16:17:50|13258.2|13246.2|13258.2|13246.2|13259.5|13247.5|13258.2|13246.2|1
1654100280000|2022-06-01 16:18:00|13258.9|13246.9|13257.7|13245.7|13260.2|13248.2|13257.7|13245.7|0
1654100300000|2022-06-01 16:18:20|13255.2|13243.2|13255.7|13243.7|13255.7|13243.7|13255.2|13243.2|1
1654100310000|2022-06-01 16:18:30|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|0
1654100320000|2022-06-01 16:18:40|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|13255.2|13243.2|0
1654100330000|2022-06-01 16:18:50|13255.2|13243.2|13256.4|13244.4|13256.4|13244.4|13255.2|13243.2|1
1654100340000|2022-06-01 16:19:00|13255.7|13243.7|13255.2|13243.2|13255.7|13243.7|13255.2|13243.2|0
1654100350000|2022-06-01 16:19:10|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|13255.2|13243.2|0
1654100360000|2022-06-01 16:19:20|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|0
1654100370000|2022-06-01 16:19:30|13252.7|13240.7|13253.2|13241.2|13253.2|13241.2|13252.7|13240.7|3
1654100400000|2022-06-01 16:20:00|13252.7|13240.7|13253.2|13241.2|13253.2|13241.2|13252.7|13240.7|0
1654100410000|2022-06-01 16:20:10|13253.9|13241.9|13253.9|13241.9|13253.9|13241.9|13253.9|13241.9|1
1654100420000|2022-06-01 16:20:20|13254.6|13242.6|13255.2|13243.2|13255.2|13243.2|13253.9|13241.9|5
1654100430000|2022-06-01 16:20:30|||||||||6
1654100440000|2022-06-01 16:20:40|||||||||10
1654100450000|2022-06-01 16:20:50|||||||||4
1654100470000|2022-06-01 16:21:10|13251.6|13239.6|13251.6|13239.6|13251.6|13239.6|13249.6|13237.6|14
1654100480000|2022-06-01 16:21:20|13250.3|13238.3|13249.1|13237.1|13251.6|13239.6|13249.1|13237.1|1
1654100490000|2022-06-01 16:21:30|13250.3|13238.3|13251.6|13239.6|13251.6|13239.6|13250.3|13238.3|2
1654100510000|2022-06-01 16:21:50|13249.6|13237.6|13249.1|13237.1|13249.6|13237.6|13249.1|13237.1|0
1654100520000|2022-06-01 16:22:00|13249.6|13237.6|13249.1|13237.1|13250.3|13238.3|13249.1|13237.1|1
1654100540000|2022-06-01 16:22:20|13251.6|13239.6|13251.6|13239.6|13251.6|13239.6|13251.6|13239.6|2
1654100550000|2022-06-01 16:22:30|||||||||3
1654100560000|2022-06-01 16:22:40|13250.9|13238.9|13249.8|13237.8|13250.9|13238.9|13249.8|13237.8|9
1654100570000|2022-06-01 16:22:50|13251|13239|13251.6|13239.6|13251.6|13239.6|13249.8|13237.8|1
1654100580000|2022-06-01 16:23:00|13251|13239|13252.3|13240.3|13252.3|13240.3|13251|13239|14
1654100590000|2022-06-01 16:23:10|13253|13241|13252.3|13240.3|13253|13241|13251.6|13239.6|2
1654100610000|2022-06-01 16:23:30|13251.6|13239.6|13251.6|13239.6|13251.6|13239.6|13251.6|13239.6|1
1654100630000|2022-06-01 16:23:50|13253|13241|13253|13241|13253|13241|13253|13241|2
1654100640000|2022-06-01 16:24:00|||||||||1
1654100650000|2022-06-01 16:24:10|||||||||2
1654100670000|2022-06-01 16:24:30|||||||||3
1654100690000|2022-06-01 16:24:50|||||||||6
1654100700000|2022-06-01 16:25:00|||||||||3
1654100710000|2022-06-01 16:25:10|13253.5|13241.5|13253|13241|13253.5|13241.5|13253|13241|54
1654100720000|2022-06-01 16:25:20|13254.4|13242.4|13255.5|13243.5|13255.5|13243.5|13254.4|13242.4|0
1654100730000|2022-06-01 16:25:30|13253.8|13241.8|13253.8|13241.8|13254.4|13242.4|13253.8|13241.8|45
1654100740000|2022-06-01 16:25:40|13254.4|13242.4|13254.4|13242.4|13255.8|13243.8|13254.4|13242.4|13
1654100750000|2022-06-01 16:25:50|||||||||2
1654100760000|2022-06-01 16:26:00|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|4
1654100770000|2022-06-01 16:26:10|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13249.9|13237.9|1
1654100780000|2022-06-01 16:26:20|13249.9|13237.9|13249.4|13237.4|13249.9|13237.9|13249.4|13237.4|0
1654100790000|2022-06-01 16:26:30|13250.1|13238.1|13249.9|13237.9|13250.6|13238.6|13249.9|13237.9|1
1654100800000|2022-06-01 16:26:40|||||||||1
1654100820000|2022-06-01 16:27:00|||||||||1
1654100830000|2022-06-01 16:27:10|13250.5|13238.5|13249.9|13237.9|13250.5|13238.5|13249.9|13237.9|1
1654100840000|2022-06-01 16:27:20|13250.6|13238.6|13252.4|13240.4|13252.4|13240.4|13250.6|13238.6|0
1654100860000|2022-06-01 16:27:40|13251.9|13239.9|13252.4|13240.4|13253.5|13241.5|13251.9|13239.9|7
1654100880000|2022-06-01 16:28:00|13251.9|13239.9|13252.4|13240.4|13252.4|13240.4|13251.9|13239.9|1
1654100890000|2022-06-01 16:28:10|13253.1|13241.1|13253.7|13241.7|13254.2|13242.2|13253|13241|0
1654100900000|2022-06-01 16:28:20|13254.2|13242.2|13253|13241|13254.2|13242.2|13253|13241|1
1654100910000|2022-06-01 16:28:30|13252.4|13240.4|13249.4|13237.4|13252.4|13240.4|13249.4|13237.4|3
1654100920000|2022-06-01 16:28:40|13249.9|13237.9|13249.4|13237.4|13249.9|13237.9|13249.4|13237.4|1
1654100930000|2022-06-01 16:28:50|13249.9|13237.9|13249.4|13237.4|13249.9|13237.9|13249.4|13237.4|1
1654100940000|2022-06-01 16:29:00|13249.9|13237.9|13249.9|13237.9|13249.9|13237.9|13249.2|13237.2|0
1654100950000|2022-06-01 16:29:10|13249.4|13237.4|13249.9|13237.9|13249.9|13237.9|13249.4|13237.4|1
1654100960000|2022-06-01 16:29:20|13250.5|13238.5|13252.4|13240.4|13252.4|13240.4|13250.5|13238.5|1
1654100970000|2022-06-01 16:29:30|13251.9|13239.9|13252.4|13240.4|13252.4|13240.4|13251.9|13239.9|0
1654100980000|2022-06-01 16:29:40|13251.9|13239.9|13252.4|13240.4|13252.4|13240.4|13251.9|13239.9|1
1654100990000|2022-06-01 16:29:50|13250.5|13238.5|13249.9|13237.9|13250.5|13238.5|13249.9|13237.9|2
1654101000000|2022-06-01 16:30:00|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13251.9|13239.9|0
1654101010000|2022-06-01 16:30:10|13251.9|13239.9|13252.4|13240.4|13252.4|13240.4|13251.9|13239.9|0
1654101020000|2022-06-01 16:30:20|||||||||1
1654101040000|2022-06-01 16:30:40|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|13254.4|13242.4|2
1654101050000|2022-06-01 16:30:50|||||||||2
1654101060000|2022-06-01 16:31:00|13255.5|13243.5|13256.9|13244.9|13256.9|13244.9|13254.9|13242.9|3
1654101070000|2022-06-01 16:31:10|||||||||1
1654101080000|2022-06-01 16:31:20|13255.5|13243.5|13254.4|13242.4|13255.5|13243.5|13254.4|13242.4|3
1654101090000|2022-06-01 16:31:30|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|3
1654101100000|2022-06-01 16:31:40|13252.4|13240.4|13254.4|13242.4|13254.4|13242.4|13252.4|13240.4|4
1654101110000|2022-06-01 16:31:50|13254.9|13242.9|13254.4|13242.4|13254.9|13242.9|13254.4|13242.4|1
1654101120000|2022-06-01 16:32:00|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|1
1654101130000|2022-06-01 16:32:10|13256.2|13244.2|13254.9|13242.9|13256.2|13244.2|13254.9|13242.9|2
1654101140000|2022-06-01 16:32:20|13255.6|13243.6|13256.9|13244.9|13256.9|13244.9|13255.6|13243.6|0
1654101150000|2022-06-01 16:32:30|||||||||1
1654101160000|2022-06-01 16:32:40|||||||||5
1654101170000|2022-06-01 16:32:50|||||||||1
1654101180000|2022-06-01 16:33:00|||||||||2
1654101200000|2022-06-01 16:33:20|13254.4|13242.4|13251.9|13239.9|13254.4|13242.4|13251.9|13239.9|14
1654101210000|2022-06-01 16:33:30|13252.4|13240.4|13251.9|13239.9|13252.4|13240.4|13251.9|13239.9|1
1654101260000|2022-06-01 16:34:20|13253|13241|13253|13241|13253|13241|13253|13241|2
1654101270000|2022-06-01 16:34:30|||||||||1
1654101280000|2022-06-01 16:34:40|||||||||2
1654101300000|2022-06-01 16:35:00|13250.5|13238.5|13253|13241|13253|13241|13250.5|13238.5|0
1654101310000|2022-06-01 16:35:10|||||||||19
1654101340000|2022-06-01 16:35:40|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|1
1654101350000|2022-06-01 16:35:50|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|0
1654101400000|2022-06-01 16:36:40|13252.4|13240.4|13253|13241|13253|13241|13252.4|13240.4|2
1654101410000|2022-06-01 16:36:50|13254.4|13242.4|13253|13241|13254.4|13242.4|13253|13241|1
1654101420000|2022-06-01 16:37:00|||||||||1
1654101440000|2022-06-01 16:37:20|||||||||3
1654101450000|2022-06-01 16:37:30|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|2
1654101460000|2022-06-01 16:37:40|13254.4|13242.4|13253|13241|13254.4|13242.4|13253|13241|8
1654101470000|2022-06-01 16:37:50|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|1
1654101480000|2022-06-01 16:38:00|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|2
1654101510000|2022-06-01 16:38:30|13253|13241|13253|13241|13253|13241|13253|13241|7
1654101540000|2022-06-01 16:39:00|13252.4|13240.4|13253.7|13241.7|13253.7|13241.7|13252.4|13240.4|4
1654101550000|2022-06-01 16:39:10|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|0
1654101570000|2022-06-01 16:39:30|13253|13241|13253|13241|13253|13241|13253|13241|4
1654101580000|2022-06-01 16:39:40|13252.4|13240.4|13250.5|13238.5|13252.4|13240.4|13250.5|13238.5|8
1654101640000|2022-06-01 16:40:40|13252.4|13240.4|13251.9|13239.9|13252.4|13240.4|13251.9|13239.9|9
1654101650000|2022-06-01 16:40:50|13252.4|13240.4|13253|13241|13253|13241|13252.4|13240.4|4
1654101660000|2022-06-01 16:41:00|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|4
1654101670000|2022-06-01 16:41:10|13256.2|13244.2|13256.9|13244.9|13256.9|13244.9|13255.6|13243.6|18
1654101680000|2022-06-01 16:41:20|13255.5|13243.5|13255.5|13243.5|13255.5|13243.5|13253.5|13241.5|6
1654101690000|2022-06-01 16:41:30|13254.2|13242.2|13251.6|13239.6|13254.2|13242.2|13250.3|13238.3|8
1654101700000|2022-06-01 16:41:40|13251|13239|13251.7|13239.7|13251.7|13239.7|13251|13239|0
1654101710000|2022-06-01 16:41:50|13252.3|13240.3|13253|13241|13253.5|13241.5|13252.3|13240.3|0
1654101720000|2022-06-01 16:42:00|13253.5|13241.5|13251|13239|13253.5|13241.5|13250.5|13238.5|18
1654101730000|2022-06-01 16:42:10|13250.5|13238.5|13251|13239|13251|13239|13250.5|13238.5|0
1654101740000|2022-06-01 16:42:20|13250.5|13238.5|13250.5|13238.5|13251.7|13239.7|13250.5|13238.5|0
1654101750000|2022-06-01 16:42:30|13251|13239|13253|13241|13253.5|13241.5|13251|13239|0
1654101760000|2022-06-01 16:42:40|13253.5|13241.5|13253|13241|13253.5|13241.5|13253|13241|0
1654101770000|2022-06-01 16:42:50|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|0
1654101790000|2022-06-01 16:43:10|13254.2|13242.2|13253.5|13241.5|13254.2|13242.2|13253.5|13241.5|0
1654101800000|2022-06-01 16:43:20|13253|13241|13253|13241|13253|13241|13253|13241|4
1654101810000|2022-06-01 16:43:30|13253.5|13241.5|13253|13241|13253.5|13241.5|13253|13241|0
1654101820000|2022-06-01 16:43:40|13253.5|13241.5|13253|13241|13253.5|13241.5|13253|13241|0
1654101830000|2022-06-01 16:43:50|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|13253.5|13241.5|0
1654101840000|2022-06-01 16:44:00|13250.5|13238.5|13251.9|13239.9|13251.9|13239.9|13250.5|13238.5|21
1654101850000|2022-06-01 16:44:10|||||||||1
1654101860000|2022-06-01 16:44:20|||||||||2
1654101880000|2022-06-01 16:44:40|13250.8|13238.8|13250.8|13238.8|13250.8|13238.8|13250.8|13238.8|47
1654101910000|2022-06-01 16:45:10|||||||||2
1654101920000|2022-06-01 16:45:20|13251.3|13239.3|13250.8|13238.8|13251.3|13239.3|13250.8|13238.8|2
1654101930000|2022-06-01 16:45:30|||||||||2
1654101950000|2022-06-01 16:45:50|13251.3|13239.3|13252|13240|13252|13240|13250.8|13238.8|2
1654101960000|2022-06-01 16:46:00|13251.3|13239.3|13253.3|13241.3|13253.3|13241.3|13251.3|13239.3|1
1654102000000|2022-06-01 16:46:40|13252.2|13240.2|13252.2|13240.2|13252.2|13240.2|13252.2|13240.2|12
1654102010000|2022-06-01 16:46:50|13250.2|13238.2|13249.7|13237.7|13250.2|13238.2|13249.7|13237.7|37
1654102020000|2022-06-01 16:47:00|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|0
1654102040000|2022-06-01 16:47:20|13250.9|13238.9|13252.2|13240.2|13252.2|13240.2|13250.9|13238.9|0
1654102060000|2022-06-01 16:47:40|||||||||10
1654102080000|2022-06-01 16:48:00|||||||||4
1654102110000|2022-06-01 16:48:30|||||||||14
1654102120000|2022-06-01 16:48:40|||||||||11
1654102130000|2022-06-01 16:48:50|||||||||16
1654102140000|2022-06-01 16:49:00|||||||||1
1654102150000|2022-06-01 16:49:10|||||||||12
1654102160000|2022-06-01 16:49:20|||||||||4
1654102170000|2022-06-01 16:49:30|13253.3|13241.3|13254.1|13242.1|13254.7|13242.7|13253.3|13241.3|24
1654102180000|2022-06-01 16:49:40|13255.4|13243.4|13260.5|13248.5|13261.1|13249.1|13255.4|13243.4|31
1654102190000|2022-06-01 16:49:50|13257.5|13245.5|13255.1|13243.1|13257.5|13245.5|13254.4|13242.4|28
1654102200000|2022-06-01 16:50:00|13255.7|13243.7|13255.8|13243.8|13256.9|13244.9|13254.4|13242.4|18
1654102210000|2022-06-01 16:50:10|13256.4|13244.4|13256.4|13244.4|13256.4|13244.4|13255.8|13243.8|0
1654102220000|2022-06-01 16:50:20|13257.6|13245.6|13258.3|13246.3|13258.9|13246.9|13257.6|13245.6|8
1654102230000|2022-06-01 16:50:30|13256.4|13244.4|13258.3|13246.3|13258.3|13246.3|13256.4|13244.4|3
1654102240000|2022-06-01 16:50:40|13257.8|13245.8|13256.5|13244.5|13257.8|13245.8|13255.8|13243.8|0
1654102250000|2022-06-01 16:50:50|13255.8|13243.8|13256.5|13244.5|13256.5|13244.5|13255.8|13243.8|0
1654102260000|2022-06-01 16:51:00|13257.1|13245.1|13257.8|13245.8|13257.8|13245.8|13257.1|13245.1|1
1654102270000|2022-06-01 16:51:10|13258.3|13246.3|13259.2|13247.2|13259.2|13247.2|13256.7|13244.7|28
1654102280000|2022-06-01 16:51:20|13256.7|13244.7|13259.2|13247.2|13259.2|13247.2|13256.7|13244.7|10
1654102290000|2022-06-01 16:51:30|||||||||10
1654102320000|2022-06-01 16:52:00|13258.6|13246.6|13258.1|13246.1|13258.6|13246.6|13258.1|13246.1|4
1654102330000|2022-06-01 16:52:10|13261.1|13249.1|13268.1|13256.1|13268.1|13256.1|13261.1|13249.1|9
1654102340000|2022-06-01 16:52:20|13268.8|13256.8|13267|13255|13269.5|13257.5|13267|13255|19
1654102350000|2022-06-01 16:52:30|13268.2|13256.2|13267|13255|13268.4|13256.4|13267|13255|26
1654102360000|2022-06-01 16:52:40|13267.5|13255.5|13267.5|13255.5|13268.2|13256.2|13267|13255|3
1654102370000|2022-06-01 16:52:50|13268.1|13256.1|13263.1|13251.1|13268.1|13256.1|13263.1|13251.1|3
1654102380000|2022-06-01 16:53:00|13263.6|13251.6|13265.6|13253.6|13265.6|13253.6|13263.6|13251.6|2
1654102390000|2022-06-01 16:53:10|13266.8|13254.8|13268.2|13256.2|13268.2|13256.2|13266.8|13254.8|0
1654102400000|2022-06-01 16:53:20|13267.5|13255.5|13268.2|13256.2|13268.2|13256.2|13267.5|13255.5|2
1654102410000|2022-06-01 16:53:30|13268.8|13256.8|13268.9|13256.9|13270|13258|13268.2|13256.2|17
1654102420000|2022-06-01 16:53:40|13268.4|13256.4|13268.9|13256.9|13268.9|13256.9|13268.4|13256.4|42
1654102430000|2022-06-01 16:53:50|13269.5|13257.5|13266.4|13254.4|13269.5|13257.5|13266.4|13254.4|8
1654102440000|2022-06-01 16:54:00|13267.1|13255.1|13269.5|13257.5|13269.5|13257.5|13267|13255|1
1654102460000|2022-06-01 16:54:20|13268.4|13256.4|13268.2|13256.2|13268.4|13256.4|13268.2|13256.2|4
1654102470000|2022-06-01 16:54:30|13269.5|13257.5|13268.4|13256.4|13269.5|13257.5|13268.4|13256.4|1
1654102480000|2022-06-01 16:54:40|13268.9|13256.9|13270.9|13258.9|13270.9|13258.9|13268.4|13256.4|3
1654102490000|2022-06-01 16:54:50|13270.3|13258.3|13272.3|13260.3|13272.3|13260.3|13269.1|13257.1|5
1654102510000|2022-06-01 16:55:10|13274.1|13262.1|13273.7|13261.7|13274.8|13262.8|13273.7|13261.7|5
1654102520000|2022-06-01 16:55:20|13271|13259|13274.8|13262.8|13274.8|13262.8|13271|13259|8
1654102530000|2022-06-01 16:55:30|13273.7|13261.7|13273.7|13261.7|13274.2|13262.2|13273.7|13261.7|2
1654102540000|2022-06-01 16:55:40|13272.4|13260.4|13273.5|13261.5|13274.8|13262.8|13271.7|13259.7|30
1654102550000|2022-06-01 16:55:50|13272.4|13260.4|13274.2|13262.2|13274.8|13262.8|13272.4|13260.4|10
1654102560000|2022-06-01 16:56:00|13277.8|13265.8|13276.2|13264.2|13277.8|13265.8|13274.9|13262.9|7
1654102570000|2022-06-01 16:56:10|||||||||7
1654102580000|2022-06-01 16:56:20|13275.6|13263.6|13275.6|13263.6|13276.2|13264.2|13275.6|13263.6|3
1654102590000|2022-06-01 16:56:30|13276.2|13264.2|13278.8|13266.8|13280.6|13268.6|13275.6|13263.6|4
1654102600000|2022-06-01 16:56:40|13279.4|13267.4|13281.9|13269.9|13282.4|13270.4|13279.4|13267.4|14
1654102610000|2022-06-01 16:56:50|13282.4|13270.4|13282|13270|13282.6|13270.6|13280.1|13268.1|9
1654102620000|2022-06-01 16:57:00|13282.6|13270.6|13282|13270|13282.6|13270.6|13282|13270|24
1654102630000|2022-06-01 16:57:10|13281.5|13269.5|13280.4|13268.4|13282|13270|13280.4|13268.4|18
1654102640000|2022-06-01 16:57:20|13280.9|13268.9|13281.5|13269.5|13281.5|13269.5|13280.9|13268.9|5
1654102650000|2022-06-01 16:57:30|13280.9|13268.9|13280.9|13268.9|13280.9|13268.9|13280.9|13268.9|2
1654102660000|2022-06-01 16:57:40|13279|13267|13277|13265|13279|13267|13277|13265|22
1654102670000|2022-06-01 16:57:50|13277.6|13265.6|13280.2|13268.2|13280.2|13268.2|13277|13265|2
1654102680000|2022-06-01 16:58:00|13280.8|13268.8|13280.8|13268.8|13280.8|13268.8|13280.2|13268.2|2
1654102690000|2022-06-01 16:58:10|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|13280.1|13268.1|2
1654102700000|2022-06-01 16:58:20|13280.8|13268.8|13280.1|13268.1|13280.8|13268.8|13280.1|13268.1|0
1654102710000|2022-06-01 16:58:30|13278.1|13266.1|13278.8|13266.8|13278.8|13266.8|13277.6|13265.6|1
1654102720000|2022-06-01 16:58:40|13278.1|13266.1|13278.8|13266.8|13278.8|13266.8|13278.1|13266.1|0
1654102730000|2022-06-01 16:58:50|13279.5|13267.5|13280.6|13268.6|13280.6|13268.6|13279.5|13267.5|5
1654102740000|2022-06-01 16:59:00|13279.5|13267.5|13280.1|13268.1|13280.1|13268.1|13279.5|13267.5|0
1654102750000|2022-06-01 16:59:10|13279.5|13267.5|13283.1|13271.1|13283.1|13271.1|13279.5|13267.5|29
1654102760000|2022-06-01 16:59:20|||||||||1
1654102770000|2022-06-01 16:59:30|13282.6|13270.6|13282|13270|13283.1|13271.1|13281.3|13269.3|1
1654102780000|2022-06-01 16:59:40|13282.6|13270.6|13283.1|13271.1|13283.1|13271.1|13282|13270|1
1654102790000|2022-06-01 16:59:50|13283.8|13271.8|13282.6|13270.6|13283.8|13271.8|13282|13270|4
1654102800000|2022-06-01 17:00:00|13283.1|13271.1|13284.5|13272.5|13284.5|13272.5|13282.6|13270.6|0
1654102810000|2022-06-01 17:00:10|13284|13272|13284|13272|13284|13272|13284|13272|1
1654102820000|2022-06-01 17:00:20|13283.4|13271.4|13284.1|13272.1|13284.1|13272.1|13283.4|13271.4|8
1654102830000|2022-06-01 17:00:30|13284.7|13272.7|13285.4|13273.4|13285.4|13273.4|13284.1|13272.1|1
1654102840000|2022-06-01 17:00:40|||||||||2
1654102850000|2022-06-01 17:00:50|||||||||10
1654102860000|2022-06-01 17:01:00|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|11
1654102870000|2022-06-01 17:01:10|13286.2|13274.2|13283.2|13271.2|13286.9|13274.9|13283.2|13271.2|22
1654102880000|2022-06-01 17:01:20|13281.9|13269.9|13282.5|13270.5|13282.5|13270.5|13280.7|13268.7|8
1654102890000|2022-06-01 17:01:30|13281.2|13269.2|13280.5|13268.5|13281.9|13269.9|13279.4|13267.4|19
1654102900000|2022-06-01 17:01:40|13279.8|13267.8|13281.2|13269.2|13281.8|13269.8|13279.3|13267.3|11
1654102910000|2022-06-01 17:01:50|13280|13268|13281.2|13269.2|13283.2|13271.2|13280|13268|6
1654102920000|2022-06-01 17:02:00|13283.2|13271.2|13283.2|13271.2|13283.2|13271.2|13281.9|13269.9|6
1654102930000|2022-06-01 17:02:10|13285.7|13273.7|13285.1|13273.1|13285.7|13273.7|13283.2|13271.2|20
1654102940000|2022-06-01 17:02:20|13285.7|13273.7|13283.3|13271.3|13285.7|13273.7|13283.2|13271.2|15
1654102950000|2022-06-01 17:02:30|13285.1|13273.1|13283.3|13271.3|13285.1|13273.1|13283.3|13271.3|10
1654102960000|2022-06-01 17:02:40|13284.6|13272.6|13282.1|13270.1|13284.6|13272.6|13282.1|13270.1|11
1654102970000|2022-06-01 17:02:50|13280.7|13268.7|13277.6|13265.6|13280.7|13268.7|13277.6|13265.6|11
1654102980000|2022-06-01 17:03:00|13278.9|13266.9|13278.2|13266.2|13279.4|13267.4|13278.2|13266.2|0
1654102990000|2022-06-01 17:03:10|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|13277.6|13265.6|6
1654103000000|2022-06-01 17:03:20|||||||||5
1654103010000|2022-06-01 17:03:30|13278.2|13266.2|13277.6|13265.6|13278.9|13266.9|13277.6|13265.6|5
1654103020000|2022-06-01 17:03:40|13277.1|13265.1|13278.7|13266.7|13278.7|13266.7|13277.1|13265.1|15
1654103030000|2022-06-01 17:03:50|13279.4|13267.4|13279.4|13267.4|13280|13268|13278.7|13266.7|1
1654103040000|2022-06-01 17:04:00|13280|13268|13281.2|13269.2|13281.8|13269.8|13279.4|13267.4|9
1654103050000|2022-06-01 17:04:10|13280.5|13268.5|13284.3|13272.3|13284.3|13272.3|13280.5|13268.5|1
1654103060000|2022-06-01 17:04:20|13282.5|13270.5|13281.8|13269.8|13282.5|13270.5|13281.8|13269.8|1
1654103070000|2022-06-01 17:04:30|13282.9|13270.9|13281.5|13269.5|13282.9|13270.9|13281.5|13269.5|6
1654103080000|2022-06-01 17:04:40|13279|13267|13281.5|13269.5|13281.5|13269.5|13279|13267|4
1654103090000|2022-06-01 17:04:50|13282|13270|13281.5|13269.5|13283.4|13271.4|13281.5|13269.5|3
1654103100000|2022-06-01 17:05:00|13285.5|13273.5|13282.8|13270.8|13285.5|13273.5|13282.8|13270.8|18
1654103110000|2022-06-01 17:05:10|13282.3|13270.3|13283.7|13271.7|13283.7|13271.7|13282.3|13270.3|22
1654103120000|2022-06-01 17:05:20|13282.4|13270.4|13276|13264|13283|13271|13276|13264|2
1654103130000|2022-06-01 17:05:30|13278.2|13266.2|13279.5|13267.5|13280|13268|13278.2|13266.2|26
1654103140000|2022-06-01 17:05:40|13278.9|13266.9|13278.2|13266.2|13280.6|13268.6|13277.5|13265.5|10
1654103150000|2022-06-01 17:05:50|13278.9|13266.9|13278.1|13266.1|13279.9|13267.9|13278.1|13266.1|6
1654103160000|2022-06-01 17:06:00|13278.8|13266.8|13280|13268|13280.6|13268.6|13278.6|13266.6|1
1654103170000|2022-06-01 17:06:10|13279.5|13267.5|13279.5|13267.5|13280|13268|13279.5|13267.5|2
1654103180000|2022-06-01 17:06:20|13280|13268|13280|13268|13280|13268|13279.5|13267.5|5
1654103190000|2022-06-01 17:06:30|13282|13270|13281.4|13269.4|13282.7|13270.7|13281.4|13269.4|2
1654103200000|2022-06-01 17:06:40|13282.1|13270.1|13281.4|13269.4|13283.4|13271.4|13281.4|13269.4|2
1654103210000|2022-06-01 17:06:50|13282|13270|13282|13270|13282|13270|13282|13270|0
1654103220000|2022-06-01 17:07:00|||||||||2
1654103240000|2022-06-01 17:07:20|13280.7|13268.7|13282|13270|13282|13270|13280.7|13268.7|9
1654103250000|2022-06-01 17:07:30|13281.4|13269.4|13279.5|13267.5|13282|13270|13279.5|13267.5|3
1654103270000|2022-06-01 17:07:50|13278.9|13266.9|13278.9|13266.9|13278.9|13266.9|13278.9|13266.9|2
1654103280000|2022-06-01 17:08:00|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|0
1654103290000|2022-06-01 17:08:10|13280|13268|13279.5|13267.5|13280.7|13268.7|13279.5|13267.5|0
1654103310000|2022-06-01 17:08:30|||||||||1
1654103320000|2022-06-01 17:08:40|13280.6|13268.6|13278.1|13266.1|13280.6|13268.6|13278.1|13266.1|3
1654103340000|2022-06-01 17:09:00|13278.6|13266.6|13279.2|13267.2|13279.2|13267.2|13278.1|13266.1|6
1654103350000|2022-06-01 17:09:10|||||||||1
1654103360000|2022-06-01 17:09:20|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|7
1654103370000|2022-06-01 17:09:30|13278.1|13266.1|13278.1|13266.1|13278.1|13266.1|13278.1|13266.1|0
1654103380000|2022-06-01 17:09:40|13278.6|13266.6|13278.1|13266.1|13279.3|13267.3|13278.1|13266.1|1
1654103390000|2022-06-01 17:09:50|13278.6|13266.6|13276.1|13264.1|13278.6|13266.6|13274.9|13262.9|5
1654103410000|2022-06-01 17:10:10|13276.7|13264.7|13273.3|13261.3|13276.7|13264.7|13272.8|13260.8|7
1654103420000|2022-06-01 17:10:20|13272.8|13260.8|13273.9|13261.9|13273.9|13261.9|13271.4|13259.4|3
1654103460000|2022-06-01 17:11:00|13274.4|13262.4|13274.4|13262.4|13275.1|13263.1|13274.4|13262.4|0
1654103470000|2022-06-01 17:11:10|13275.1|13263.1|13276.4|13264.4|13276.4|13264.4|13275.1|13263.1|1
1654103490000|2022-06-01 17:11:30|13274.4|13262.4|13273.9|13261.9|13274.4|13262.4|13273.9|13261.9|1
1654103520000|2022-06-01 17:12:00|13275.1|13263.1|13276.4|13264.4|13276.4|13264.4|13275.1|13263.1|2
1654103530000|2022-06-01 17:12:10|13274.4|13262.4|13276.5|13264.5|13276.5|13264.5|13271.6|13259.6|39
1654103540000|2022-06-01 17:12:20|13277.2|13265.2|13277.2|13265.2|13277.2|13265.2|13277.2|13265.2|0
1654103550000|2022-06-01 17:12:30|13277.7|13265.7|13280.2|13268.2|13280.2|13268.2|13277.7|13265.7|26
1654103560000|2022-06-01 17:12:40|13279.7|13267.7|13279.1|13267.1|13279.7|13267.7|13279.1|13267.1|0
1654103590000|2022-06-01 17:13:10|||||||||1
1654103610000|2022-06-01 17:13:30|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|2
1654103620000|2022-06-01 17:13:40|13280.2|13268.2|13280.8|13268.8|13280.8|13268.8|13280.2|13268.2|5
1654103630000|2022-06-01 17:13:50|13284.4|13272.4|13284.4|13272.4|13284.4|13272.4|13283|13271|10
1654103640000|2022-06-01 17:14:00|13286.9|13274.9|13287.4|13275.4|13287.4|13275.4|13286.9|13274.9|9
1654103650000|2022-06-01 17:14:10|13286.9|13274.9|13286.7|13274.7|13286.9|13274.9|13286.7|13274.7|0
1654103660000|2022-06-01 17:14:20|13286.2|13274.2|13285.3|13273.3|13286.7|13274.7|13284.9|13272.9|19
1654103670000|2022-06-01 17:14:30|13284.6|13272.6|13286.7|13274.7|13288|13276|13284.6|13272.6|6
1654103680000|2022-06-01 17:14:40|13287.3|13275.3|13288|13276|13288|13276|13286|13274|14
1654103690000|2022-06-01 17:14:50|13286|13274|13286.6|13274.6|13286.7|13274.7|13286|13274|2
1654103700000|2022-06-01 17:15:00|13287.3|13275.3|13286|13274|13288|13276|13286|13274|0
1654103710000|2022-06-01 17:15:10|13286.6|13274.6|13286|13274|13286.6|13274.6|13286|13274|0
1654103730000|2022-06-01 17:15:30|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286|13274|2
1654103740000|2022-06-01 17:15:40|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|13285.2|13273.2|12
1654103760000|2022-06-01 17:16:00|13283.2|13271.2|13284.5|13272.5|13284.5|13272.5|13283.2|13271.2|0
1654103770000|2022-06-01 17:16:10|13283.9|13271.9|13285.2|13273.2|13285.2|13273.2|13283.9|13271.9|0
1654103780000|2022-06-01 17:16:20|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|13283.9|13271.9|0
1654103790000|2022-06-01 17:16:30|13288.2|13276.2|13289.1|13277.1|13290.2|13278.2|13288.2|13276.2|19
1654103800000|2022-06-01 17:16:40|13287.1|13275.1|13289.1|13277.1|13289.1|13277.1|13287.1|13275.1|0
1654103830000|2022-06-01 17:17:10|13289.6|13277.6|13291|13279|13291.6|13279.6|13289.6|13277.6|10
1654103840000|2022-06-01 17:17:20|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|13291|13279|2
1654103850000|2022-06-01 17:17:30|13290.2|13278.2|13289.6|13277.6|13290.2|13278.2|13289.6|13277.6|8
1654103860000|2022-06-01 17:17:40|13290.2|13278.2|13289.5|13277.5|13290.2|13278.2|13288.9|13276.9|2
1654103870000|2022-06-01 17:17:50|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|13289.5|13277.5|1
1654103880000|2022-06-01 17:18:00|||||||||1
1654103890000|2022-06-01 17:18:10|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|8
1654103900000|2022-06-01 17:18:20|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|1
1654103920000|2022-06-01 17:18:40|13291.7|13279.7|13294.4|13282.4|13295.6|13283.6|13291.7|13279.7|57
1654103930000|2022-06-01 17:18:50|13294.9|13282.9|13296.9|13284.9|13296.9|13284.9|13294.9|13282.9|2
1654103940000|2022-06-01 17:19:00|13294.4|13282.4|13291.9|13279.9|13294.4|13282.4|13291.9|13279.9|5
1654103950000|2022-06-01 17:19:10|13293.3|13281.3|13291.3|13279.3|13294.4|13282.4|13290.8|13278.8|11
1654103960000|2022-06-01 17:19:20|13292.6|13280.6|13292|13280|13293|13281|13291.9|13279.9|2
1654103970000|2022-06-01 17:19:30|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|13292.6|13280.6|2
1654103980000|2022-06-01 17:19:40|13293.3|13281.3|13293.8|13281.8|13293.8|13281.8|13292|13280|3
1654103990000|2022-06-01 17:19:50|13293.1|13281.1|13292.6|13280.6|13293.8|13281.8|13292|13280|2
1654104000000|2022-06-01 17:20:00|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|0
1654104020000|2022-06-01 17:20:20|13291.9|13279.9|13291.9|13279.9|13291.9|13279.9|13291.9|13279.9|0
1654104030000|2022-06-01 17:20:30|13293|13281|13293|13281|13293|13281|13292.3|13280.3|14
1654104040000|2022-06-01 17:20:40|13294.1|13282.1|13294.8|13282.8|13294.8|13282.8|13294.1|13282.1|3
1654104050000|2022-06-01 17:20:50|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|13294.1|13282.1|0
1654104060000|2022-06-01 17:21:00|13295.2|13283.2|13296.6|13284.6|13296.6|13284.6|13295.2|13283.2|2
1654104070000|2022-06-01 17:21:10|13297.8|13285.8|13299.1|13287.1|13299.1|13287.1|13297.8|13285.8|10
1654104080000|2022-06-01 17:21:20|||||||||1
1654104110000|2022-06-01 17:21:50|13297.1|13285.1|13297.7|13285.7|13297.7|13285.7|13296.6|13284.6|7
1654104120000|2022-06-01 17:22:00|13295.7|13283.7|13296.3|13284.3|13296.3|13284.3|13295.7|13283.7|5
1654104140000|2022-06-01 17:22:20|13296.8|13284.8|13298.8|13286.8|13299.5|13287.5|13296.8|13284.8|6
1654104150000|2022-06-01 17:22:30|13299.5|13287.5|13298.9|13286.9|13299.5|13287.5|13298.9|13286.9|3
1654104160000|2022-06-01 17:22:40|13299.5|13287.5|13301.4|13289.4|13302.7|13290.7|13299.5|13287.5|10
1654104170000|2022-06-01 17:22:50|13300.7|13288.7|13300.7|13288.7|13302.7|13290.7|13300.7|13288.7|6
1654104180000|2022-06-01 17:23:00|13301.4|13289.4|13301.4|13289.4|13301.4|13289.4|13300.7|13288.7|0
1654104190000|2022-06-01 17:23:10|13300.7|13288.7|13301.3|13289.3|13301.3|13289.3|13300.7|13288.7|1
1654104200000|2022-06-01 17:23:20|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|13301.8|13289.8|2
1654104210000|2022-06-01 17:23:30|||||||||1
1654104220000|2022-06-01 17:23:40|13302.5|13290.5|13304.1|13292.1|13306.6|13294.6|13302.5|13290.5|16
1654104230000|2022-06-01 17:23:50|13301.6|13289.6|13301.7|13289.7|13302.8|13290.8|13301.6|13289.6|20
1654104240000|2022-06-01 17:24:00|13301|13289|13298.5|13286.5|13301|13289|13298.5|13286.5|1
1654104250000|2022-06-01 17:24:10|13298|13286|13298|13286|13298|13286|13298|13286|1
1654104270000|2022-06-01 17:24:30|13298.5|13286.5|13299.2|13287.2|13299.2|13287.2|13298.5|13286.5|10
1654104280000|2022-06-01 17:24:40|13299.9|13287.9|13300.5|13288.5|13301.2|13289.2|13299.9|13287.9|1
1654104290000|2022-06-01 17:24:50|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|0
1654104300000|2022-06-01 17:25:00|13300.5|13288.5|13299.9|13287.9|13300.5|13288.5|13299.9|13287.9|1
1654104310000|2022-06-01 17:25:10|13299.4|13287.4|13299.9|13287.9|13299.9|13287.9|13299.4|13287.4|3
1654104320000|2022-06-01 17:25:20|||||||||1
1654104330000|2022-06-01 17:25:30|13300.5|13288.5|13299.9|13287.9|13300.5|13288.5|13299.9|13287.9|0
1654104340000|2022-06-01 17:25:40|13300.5|13288.5|13301.7|13289.7|13301.7|13289.7|13300.5|13288.5|1
1654104350000|2022-06-01 17:25:50|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|13302.4|13290.4|0
1654104370000|2022-06-01 17:26:10|13303.1|13291.1|13302.4|13290.4|13303.1|13291.1|13302.4|13290.4|1
1654104380000|2022-06-01 17:26:20|13303|13291|13302.4|13290.4|13303|13291|13302.4|13290.4|0
1654104390000|2022-06-01 17:26:30|13303|13291|13304.9|13292.9|13304.9|13292.9|13302.4|13290.4|3
1654104400000|2022-06-01 17:26:40|13304.4|13292.4|13304.9|13292.9|13304.9|13292.9|13304.4|13292.4|0
1654104410000|2022-06-01 17:26:50|13305.5|13293.5|13305.5|13293.5|13305.5|13293.5|13305.5|13293.5|1
1654104420000|2022-06-01 17:27:00|13304.9|13292.9|13303|13291|13304.9|13292.9|13303|13291|0
1654104440000|2022-06-01 17:27:20|||||||||1
1654104450000|2022-06-01 17:27:30|13303.5|13291.5|13301.7|13289.7|13303.5|13291.5|13300.5|13288.5|9
1654104460000|2022-06-01 17:27:40|13302.3|13290.3|13301.7|13289.7|13302.3|13290.3|13301.7|13289.7|0
1654104470000|2022-06-01 17:27:50|13302.3|13290.3|13301.7|13289.7|13302.4|13290.4|13301.7|13289.7|0
1654104480000|2022-06-01 17:28:00|13303|13291|13301.7|13289.7|13303|13291|13301.7|13289.7|0
1654104500000|2022-06-01 17:28:20|13302.3|13290.3|13303|13291|13303|13291|13301.7|13289.7|0
1654104510000|2022-06-01 17:28:30|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|13299.2|13287.2|18
1654104520000|2022-06-01 17:28:40|13298.1|13286.1|13297.4|13285.4|13298.7|13286.7|13297.4|13285.4|0
1654104530000|2022-06-01 17:28:50|13296.9|13284.9|13294.9|13282.9|13296.9|13284.9|13294.9|13282.9|0
1654104540000|2022-06-01 17:29:00|13296|13284|13294.9|13282.9|13296|13284|13294.8|13282.8|1
1654104550000|2022-06-01 17:29:10|13295.5|13283.5|13294.9|13282.9|13295.6|13283.6|13294.9|13282.9|2
1654104560000|2022-06-01 17:29:20|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|13295.6|13283.6|0
1654104570000|2022-06-01 17:29:30|13294.9|13282.9|13294.9|13282.9|13294.9|13282.9|13294.9|13282.9|0
1654104580000|2022-06-01 17:29:40|13296.2|13284.2|13295.6|13283.6|13296.2|13284.2|13295.6|13283.6|0
1654104590000|2022-06-01 17:29:50|13296.2|13284.2|13296|13284|13296.9|13284.9|13295.5|13283.5|4
1654104600000|2022-06-01 17:30:00|13295.5|13283.5|13294.9|13282.9|13296|13284|13294.9|13282.9|0
1654104610000|2022-06-01 17:30:10|13293.5|13281.5|13294.9|13282.9|13294.9|13282.9|13293.5|13281.5|0
1654104620000|2022-06-01 17:30:20|13295.5|13283.5|13296.6|13284.6|13296.6|13284.6|13295.5|13283.5|7
1654104630000|2022-06-01 17:30:30|13299.6|13287.6|13299.1|13287.1|13299.6|13287.6|13299.1|13287.1|1
1654104640000|2022-06-01 17:30:40|13300.2|13288.2|13301.6|13289.6|13301.6|13289.6|13300.2|13288.2|2
1654104650000|2022-06-01 17:30:50|13301|13289|13299.6|13287.6|13301|13289|13299.6|13287.6|0
1654104670000|2022-06-01 17:31:10|13300.3|13288.3|13300.3|13288.3|13301|13289|13300.3|13288.3|0
1654104680000|2022-06-01 17:31:20|13300.9|13288.9|13301.6|13289.6|13301.6|13289.6|13300.3|13288.3|0
1654104690000|2022-06-01 17:31:30|13301|13289|13300.3|13288.3|13301|13289|13300.3|13288.3|2
1654104700000|2022-06-01 17:31:40|13301.6|13289.6|13300.3|13288.3|13302.1|13290.1|13300.3|13288.3|3
1654104710000|2022-06-01 17:31:50|13299.8|13287.8|13299.1|13287.1|13299.8|13287.8|13296|13284|2
1654104720000|2022-06-01 17:32:00|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13299.1|13287.1|2
1654104730000|2022-06-01 17:32:10|13298.9|13286.9|13301.3|13289.3|13302|13290|13297.8|13285.8|4
1654104740000|2022-06-01 17:32:20|13300.7|13288.7|13300.2|13288.2|13300.7|13288.7|13298.2|13286.2|7
1654104750000|2022-06-01 17:32:30|13298.9|13286.9|13300|13288|13300|13288|13298.2|13286.2|3
1654104760000|2022-06-01 17:32:40|13299.5|13287.5|13300|13288|13300|13288|13298.9|13286.9|0
1654104770000|2022-06-01 17:32:50|13300.6|13288.6|13300|13288|13300.6|13288.6|13300|13288|0
1654104780000|2022-06-01 17:33:00|13299.3|13287.3|13298.1|13286.1|13299.3|13287.3|13296.8|13284.8|11
1654104790000|2022-06-01 17:33:10|13298.2|13286.2|13291.3|13279.3|13298.2|13286.2|13291.3|13279.3|12
1654104800000|2022-06-01 17:33:20|13292.4|13280.4|13296|13284|13296|13284|13289.9|13277.9|33
1654104810000|2022-06-01 17:33:30|13293.6|13281.6|13294.3|13282.3|13295.4|13283.4|13293.6|13281.6|19
1654104820000|2022-06-01 17:33:40|13293.6|13281.6|13296.3|13284.3|13296.8|13284.8|13293.6|13281.6|10
1654104830000|2022-06-01 17:33:50|13296.8|13284.8|13293.2|13281.2|13296.8|13284.8|13293.2|13281.2|10
1654104840000|2022-06-01 17:34:00|13292.5|13280.5|13290.7|13278.7|13292.5|13280.5|13290.7|13278.7|10
1654104850000|2022-06-01 17:34:10|13291.4|13279.4|13290.7|13278.7|13291.4|13279.4|13290.2|13278.2|5
1654104860000|2022-06-01 17:34:20|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|13290.2|13278.2|5
1654104870000|2022-06-01 17:34:30|13287.7|13275.7|13287|13275|13288.2|13276.2|13287|13275|11
1654104880000|2022-06-01 17:34:40|13287.7|13275.7|13285.7|13273.7|13287.7|13275.7|13285.7|13273.7|5
1654104900000|2022-06-01 17:35:00|13288.2|13276.2|13287.1|13275.1|13288.4|13276.4|13287.1|13275.1|5
1654104910000|2022-06-01 17:35:10|13286.6|13274.6|13285.2|13273.2|13286.6|13274.6|13283.8|13271.8|21
1654104930000|2022-06-01 17:35:30|13285.9|13273.9|13286.4|13274.4|13287.1|13275.1|13285.9|13273.9|1
1654104940000|2022-06-01 17:35:40|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|0
1654104960000|2022-06-01 17:36:00|13287.8|13275.8|13291.3|13279.3|13291.3|13279.3|13287.8|13275.8|4
1654104970000|2022-06-01 17:36:10|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|0
1654104980000|2022-06-01 17:36:20|13291.3|13279.3|13291.8|13279.8|13291.8|13279.8|13291.3|13279.3|0
1654104990000|2022-06-01 17:36:30|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|0
1654105000000|2022-06-01 17:36:40|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|13289.3|13277.3|6
1654105010000|2022-06-01 17:36:50|||||||||2
1654105040000|2022-06-01 17:37:20|13289.9|13277.9|13290.4|13278.4|13290.4|13278.4|13289.9|13277.9|1
1654105050000|2022-06-01 17:37:30|13287.9|13275.9|13289.9|13277.9|13289.9|13277.9|13287.9|13275.9|8
1654105060000|2022-06-01 17:37:40|13289.3|13277.3|13290.4|13278.4|13290.4|13278.4|13288.6|13276.6|1
1654105070000|2022-06-01 17:37:50|13291.1|13279.1|13292.4|13280.4|13292.4|13280.4|13291.1|13279.1|0
1654105080000|2022-06-01 17:38:00|13291.8|13279.8|13291.1|13279.1|13291.8|13279.8|13291.1|13279.1|1
1654105090000|2022-06-01 17:38:10|13290.4|13278.4|13292.4|13280.4|13292.4|13280.4|13290.4|13278.4|0
1654105100000|2022-06-01 17:38:20|13295.4|13283.4|13291.8|13279.8|13295.4|13283.4|13291.8|13279.8|6
1654105110000|2022-06-01 17:38:30|13291.3|13279.3|13291.3|13279.3|13291.8|13279.8|13291.3|13279.3|0
1654105120000|2022-06-01 17:38:40|13291.8|13279.8|13285.7|13273.7|13291.8|13279.8|13285.7|13273.7|15
1654105130000|2022-06-01 17:38:50|||||||||11
1654105140000|2022-06-01 17:39:00|13287.1|13275.1|13290.7|13278.7|13291.4|13279.4|13287.1|13275.1|11
1654105150000|2022-06-01 17:39:10|13291.8|13279.8|13291.3|13279.3|13291.8|13279.8|13291.3|13279.3|5
1654105160000|2022-06-01 17:39:20|13291.8|13279.8|13291.8|13279.8|13291.8|13279.8|13291.3|13279.3|0
1654105170000|2022-06-01 17:39:30|13290.6|13278.6|13289.3|13277.3|13290.6|13278.6|13289.3|13277.3|2
1654105190000|2022-06-01 17:39:50|13287.4|13275.4|13287.9|13275.9|13287.9|13275.9|13287.2|13275.2|0
1654105200000|2022-06-01 17:40:00|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13285.4|13273.4|0
1654105210000|2022-06-01 17:40:10|13287.9|13275.9|13290.4|13278.4|13290.4|13278.4|13287.4|13275.4|2
1654105220000|2022-06-01 17:40:20|13287.9|13275.9|13290.4|13278.4|13290.4|13278.4|13287.9|13275.9|1
1654105230000|2022-06-01 17:40:30|13292.9|13280.9|13292.9|13280.9|13292.9|13280.9|13292.4|13280.4|0
1654105240000|2022-06-01 17:40:40|13292.4|13280.4|13292.9|13280.9|13292.9|13280.9|13292.4|13280.4|0
1654105250000|2022-06-01 17:40:50|13292.4|13280.4|13289.9|13277.9|13292.9|13280.9|13289.9|13277.9|11
1654105260000|2022-06-01 17:41:00|13290.6|13278.6|13288.8|13276.8|13290.6|13278.6|13286.8|13274.8|2
1654105270000|2022-06-01 17:41:10|13289.3|13277.3|13289.7|13277.7|13290.4|13278.4|13286.8|13274.8|8
1654105280000|2022-06-01 17:41:20|13289|13277|13289.7|13277.7|13291|13279|13287.9|13275.9|7
1654105290000|2022-06-01 17:41:30|13290.4|13278.4|13289.9|13277.9|13290.4|13278.4|13289.9|13277.9|0
1654105300000|2022-06-01 17:41:40|13288.5|13276.5|13286.7|13274.7|13288.5|13276.5|13286.7|13274.7|18
1654105310000|2022-06-01 17:41:50|13288.5|13276.5|13287.9|13275.9|13288.5|13276.5|13287.9|13275.9|0
1654105320000|2022-06-01 17:42:00|13289.2|13277.2|13288.6|13276.6|13289.2|13277.2|13288.6|13276.6|6
1654105330000|2022-06-01 17:42:10|13287.2|13275.2|13284.3|13272.3|13287.2|13275.2|13284.3|13272.3|12
1654105350000|2022-06-01 17:42:30|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|3
1654105360000|2022-06-01 17:42:40|13282.9|13270.9|13284|13272|13284|13272|13281.5|13269.5|2
1654105370000|2022-06-01 17:42:50|13286|13274|13286.7|13274.7|13287.2|13275.2|13286|13274|5
1654105380000|2022-06-01 17:43:00|13286.1|13274.1|13287.4|13275.4|13287.4|13275.4|13286.1|13274.1|1
1654105390000|2022-06-01 17:43:10|13287.9|13275.9|13286.7|13274.7|13287.9|13275.9|13286.1|13274.1|0
1654105400000|2022-06-01 17:43:20|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|1
1654105410000|2022-06-01 17:43:30|13287.9|13275.9|13286.5|13274.5|13287.9|13275.9|13285.3|13273.3|1
1654105420000|2022-06-01 17:43:40|13286|13274|13286|13274|13286.5|13274.5|13286|13274|1
1654105430000|2022-06-01 17:43:50|13286.5|13274.5|13289.9|13277.9|13290.4|13278.4|13286.5|13274.5|5
1654105440000|2022-06-01 17:44:00|13287.4|13275.4|13289.3|13277.3|13289.9|13277.9|13287.4|13275.4|2
1654105450000|2022-06-01 17:44:10|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|7
1654105470000|2022-06-01 17:44:30|||||||||2
1654105480000|2022-06-01 17:44:40|13287.7|13275.7|13286.1|13274.1|13288.8|13276.8|13286.1|13274.1|4
1654105490000|2022-06-01 17:44:50|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|13286.8|13274.8|0
1654105500000|2022-06-01 17:45:00|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|5
1654105510000|2022-06-01 17:45:10|13288.5|13276.5|13289.9|13277.9|13289.9|13277.9|13288.5|13276.5|0
1654105520000|2022-06-01 17:45:20|13290.6|13278.6|13292.4|13280.4|13292.4|13280.4|13288.6|13276.6|4
1654105530000|2022-06-01 17:45:30|13289.9|13277.9|13289.9|13277.9|13292.4|13280.4|13289.9|13277.9|2
1654105540000|2022-06-01 17:45:40|13291.7|13279.7|13288.6|13276.6|13292.4|13280.4|13288.6|13276.6|0
1654105550000|2022-06-01 17:45:50|13290.4|13278.4|13290.4|13278.4|13290.4|13278.4|13289.9|13277.9|0
1654105560000|2022-06-01 17:46:00|13289.2|13277.2|13290.4|13278.4|13290.4|13278.4|13287.9|13275.9|0
1654105570000|2022-06-01 17:46:10|13291.1|13279.1|13292.4|13280.4|13292.4|13280.4|13291.1|13279.1|1
1654105580000|2022-06-01 17:46:20|13291.8|13279.8|13292.4|13280.4|13292.4|13280.4|13290.4|13278.4|0
1654105600000|2022-06-01 17:46:40|13292.9|13280.9|13296|13284|13296|13284|13292.9|13280.9|21
1654105610000|2022-06-01 17:46:50|||||||||1
1654105640000|2022-06-01 17:47:20|13294|13282|13294|13282|13294|13282|13294|13282|3
1654105650000|2022-06-01 17:47:30|13294.7|13282.7|13294.7|13282.7|13296|13284|13294.7|13282.7|0
1654105660000|2022-06-01 17:47:40|13294|13282|13294.7|13282.7|13294.7|13282.7|13293.5|13281.5|3
1654105670000|2022-06-01 17:47:50|13294.2|13282.2|13294.7|13282.7|13294.7|13282.7|13292.1|13280.1|8
1654105680000|2022-06-01 17:48:00|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13292.2|13280.2|3
1654105690000|2022-06-01 17:48:10|13294|13282|13294|13282|13294|13282|13293.5|13281.5|0
1654105700000|2022-06-01 17:48:20|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|1
1654105710000|2022-06-01 17:48:30|13292.9|13280.9|13297.9|13285.9|13299.3|13287.3|13292.9|13280.9|19
1654105720000|2022-06-01 17:48:40|13295|13283|13295.7|13283.7|13296.8|13284.8|13295|13283|16
1654105740000|2022-06-01 17:49:00|13297|13285|13295.7|13283.7|13298.2|13286.2|13295.7|13283.7|0
1654105750000|2022-06-01 17:49:10|13296.4|13284.4|13295.7|13283.7|13296.4|13284.4|13295.7|13283.7|0
1654105760000|2022-06-01 17:49:20|13297|13285|13295|13283|13298.8|13286.8|13295|13283|9
1654105770000|2022-06-01 17:49:30|13295.6|13283.6|13296.3|13284.3|13296.3|13284.3|13295|13283|1
1654105780000|2022-06-01 17:49:40|13296.8|13284.8|13296.3|13284.3|13296.8|13284.8|13296.3|13284.3|0
1654105790000|2022-06-01 17:49:50|13296.8|13284.8|13296.3|13284.3|13296.8|13284.8|13296.3|13284.3|0
1654105800000|2022-06-01 17:50:00|13296.8|13284.8|13299.3|13287.3|13299.3|13287.3|13296.3|13284.3|1
1654105810000|2022-06-01 17:50:10|13301.3|13289.3|13300.3|13288.3|13302.7|13290.7|13300.2|13288.2|19
1654105820000|2022-06-01 17:50:20|13299.6|13287.6|13300.3|13288.3|13301.6|13289.6|13299.6|13287.6|0
1654105830000|2022-06-01 17:50:30|13300.9|13288.9|13300.3|13288.3|13301.6|13289.6|13299.6|13287.6|0
1654105840000|2022-06-01 17:50:40|13299.6|13287.6|13300.3|13288.3|13300.3|13288.3|13299.6|13287.6|0
1654105850000|2022-06-01 17:50:50|13301|13289|13299.1|13287.1|13301|13289|13299.1|13287.1|2
1654105870000|2022-06-01 17:51:10|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13296.6|13284.6|1
1654105880000|2022-06-01 17:51:20|13296.6|13284.6|13294.6|13282.6|13296.6|13284.6|13294.1|13282.1|0
1654105890000|2022-06-01 17:51:30|13295.9|13283.9|13297.1|13285.1|13297.1|13285.1|13295.9|13283.9|3
1654105900000|2022-06-01 17:51:40|13299.1|13287.1|13297.1|13285.1|13299.1|13287.1|13297.1|13285.1|2
1654105910000|2022-06-01 17:51:50|13295.2|13283.2|13295.2|13283.2|13295.2|13283.2|13294.6|13282.6|0
1654105920000|2022-06-01 17:52:00|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|13294.6|13282.6|2
1654105930000|2022-06-01 17:52:10|13295.2|13283.2|13295.2|13283.2|13295.2|13283.2|13295.2|13283.2|0
1654105950000|2022-06-01 17:52:30|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|6
1654105960000|2022-06-01 17:52:40|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|13295.7|13283.7|1
1654105980000|2022-06-01 17:53:00|13296.3|13284.3|13295.7|13283.7|13296.3|13284.3|13295.7|13283.7|1
1654105990000|2022-06-01 17:53:10|13297.7|13285.7|13297.7|13285.7|13297.7|13285.7|13297.7|13285.7|1
1654106000000|2022-06-01 17:53:20|||||||||1
1654106020000|2022-06-01 17:53:40|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|13296.4|13284.4|3
1654106030000|2022-06-01 17:53:50|13298.2|13286.2|13297.1|13285.1|13298.2|13286.2|13297.1|13285.1|1
1654106040000|2022-06-01 17:54:00|13297.7|13285.7|13298.2|13286.2|13298.9|13286.9|13296.4|13284.4|2
1654106050000|2022-06-01 17:54:10|13299.5|13287.5|13300.7|13288.7|13300.7|13288.7|13299.5|13287.5|2
1654106060000|2022-06-01 17:54:20|13302.7|13290.7|13301.4|13289.4|13302.7|13290.7|13301.4|13289.4|12
1654106070000|2022-06-01 17:54:30|13300.7|13288.7|13301.4|13289.4|13301.4|13289.4|13300.7|13288.7|0
1654106080000|2022-06-01 17:54:40|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|13300.7|13288.7|0
1654106090000|2022-06-01 17:54:50|13301.4|13289.4|13301.4|13289.4|13302.7|13290.7|13300.7|13288.7|2
1654106100000|2022-06-01 17:55:00|13302.7|13290.7|13301.3|13289.3|13302.7|13290.7|13300.7|13288.7|25
1654106110000|2022-06-01 17:55:10|||||||||10
1654106120000|2022-06-01 17:55:20|||||||||2
1654106130000|2022-06-01 17:55:30|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|3
1654106140000|2022-06-01 17:55:40|13298.8|13286.8|13301.3|13289.3|13301.3|13289.3|13298.8|13286.8|0
1654106160000|2022-06-01 17:56:00|13300.7|13288.7|13298.2|13286.2|13300.7|13288.7|13298.2|13286.2|13
1654106170000|2022-06-01 17:56:10|13298.8|13286.8|13298.2|13286.2|13298.8|13286.8|13298.2|13286.2|1
1654106190000|2022-06-01 17:56:30|13298.9|13286.9|13298.8|13286.8|13298.9|13286.9|13298.2|13286.2|1
1654106200000|2022-06-01 17:56:40|13300.7|13288.7|13298.2|13286.2|13301.3|13289.3|13298.2|13286.2|5
1654106220000|2022-06-01 17:57:00|13296.8|13284.8|13296.8|13284.8|13297.4|13285.4|13296.8|13284.8|14
1654106230000|2022-06-01 17:57:10|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|13299.3|13287.3|1
1654106240000|2022-06-01 17:57:20|13301.3|13289.3|13299.3|13287.3|13301.3|13289.3|13299.3|13287.3|1
1654106250000|2022-06-01 17:57:30|13300|13288|13300|13288|13300|13288|13300|13288|0
1654106260000|2022-06-01 17:57:40|13301.3|13289.3|13300|13288|13301.3|13289.3|13300|13288|2
1654106270000|2022-06-01 17:57:50|13299.9|13287.9|13303.1|13291.1|13303.8|13291.8|13299.9|13287.9|30
1654106280000|2022-06-01 17:58:00|13302.4|13290.4|13303.6|13291.6|13304.9|13292.9|13301.8|13289.8|11
1654106290000|2022-06-01 17:58:10|13304.3|13292.3|13302.4|13290.4|13304.3|13292.3|13301.8|13289.8|12
1654106300000|2022-06-01 17:58:20|13301.7|13289.7|13301.1|13289.1|13302.4|13290.4|13299.9|13287.9|35
1654106310000|2022-06-01 17:58:30|13301.8|13289.8|13301.3|13289.3|13301.8|13289.8|13301.3|13289.3|4
1654106320000|2022-06-01 17:58:40|13302.5|13290.5|13299.3|13287.3|13302.5|13290.5|13298.8|13286.8|3
1654106330000|2022-06-01 17:58:50|13298.8|13286.8|13299.3|13287.3|13300|13288|13296.8|13284.8|7
1654106340000|2022-06-01 17:59:00|13298.8|13286.8|13304.3|13292.3|13304.3|13292.3|13298.8|13286.8|21
1654106350000|2022-06-01 17:59:10|13306.8|13294.8|13305.4|13293.4|13307.4|13295.4|13304.3|13292.3|12
1654106360000|2022-06-01 17:59:20|13306|13294|13297.9|13285.9|13309|13297|13297.9|13285.9|36
1654106370000|2022-06-01 17:59:30|13300.3|13288.3|13285.1|13273.1|13306|13294|13285.1|13273.1|66
1654106380000|2022-06-01 17:59:40|13285.7|13273.7|13292|13280|13298.1|13286.1|13278.7|13266.7|59
1654106390000|2022-06-01 17:59:50|13294.5|13282.5|13288|13276|13294.5|13282.5|13285.4|13273.4|74
1654106400000|2022-06-01 18:00:00|13287.3|13275.3|13297.6|13277.6|13297.6|13280.3|13287.3|13275.3|40
1654106410000|2022-06-01 18:00:10|13293.7|13281.7|13296.2|13284.2|13297.6|13285.6|13293|13281|6
1654106420000|2022-06-01 18:00:20|13295.7|13283.7|13296.2|13284.2|13296.8|13284.8|13295.1|13283.1|0
1654106430000|2022-06-01 18:00:30|13296.8|13284.8|13297.3|13285.3|13298.6|13286.6|13296.2|13284.2|17
1654106440000|2022-06-01 18:00:40|13296.8|13284.8|13296.2|13284.2|13297.3|13285.3|13296.2|13284.2|2
1654106450000|2022-06-01 18:00:50|13297.3|13285.3|13297.3|13285.3|13297.3|13285.3|13295|13283|5
1654106460000|2022-06-01 18:01:00|13295.4|13283.4|13294.3|13282.3|13296.8|13284.8|13293|13281|5
1654106470000|2022-06-01 18:01:10|13293|13281|13295|13283|13295|13283|13291.2|13279.2|0
1654106480000|2022-06-01 18:01:20|13295.5|13283.5|13296.2|13284.2|13296.2|13284.2|13295.5|13283.5|0
1654106490000|2022-06-01 18:01:30|13292.5|13280.5|13291.1|13279.1|13293|13281|13289.3|13277.3|3
1654106500000|2022-06-01 18:01:40|13292.3|13280.3|13293|13281|13294.7|13282.7|13290|13278|5
1654106510000|2022-06-01 18:01:50|13292.5|13280.5|13291.5|13279.5|13294.6|13282.6|13291.5|13279.5|6
1654106520000|2022-06-01 18:02:00|13292.1|13280.1|13293.3|13281.3|13293.3|13281.3|13291.5|13279.5|2
1654106530000|2022-06-01 18:02:10|13294|13282|13292.1|13280.1|13294|13282|13291.5|13279.5|4
1654106540000|2022-06-01 18:02:20|13292.6|13280.6|13292.8|13280.8|13292.8|13280.8|13292.1|13280.1|0
1654106550000|2022-06-01 18:02:30|13294.4|13282.4|13294.4|13282.4|13295.7|13283.7|13293.7|13281.7|7
1654106560000|2022-06-01 18:02:40|13293|13281|13293|13281|13293|13281|13292.5|13280.5|2
1654106570000|2022-06-01 18:02:50|13293.6|13281.6|13294.8|13282.8|13294.8|13282.8|13293.6|13281.6|4
1654106580000|2022-06-01 18:03:00|13295.5|13283.5|13295.5|13283.5|13296.1|13284.1|13295.5|13283.5|22
1654106590000|2022-06-01 18:03:10|13296.8|13284.8|13296.8|13284.8|13296.8|13284.8|13296.8|13284.8|0
1654106600000|2022-06-01 18:03:20|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|7
1654106610000|2022-06-01 18:03:30|13298.9|13286.9|13296.9|13284.9|13298.9|13286.9|13296.9|13284.9|9
1654106630000|2022-06-01 18:03:50|||||||||8
1654106640000|2022-06-01 18:04:00|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|13297.6|13285.6|0
1654106650000|2022-06-01 18:04:10|13298.2|13286.2|13296.9|13284.9|13299.6|13287.6|13296.9|13284.9|26
1654106660000|2022-06-01 18:04:20|13297.5|13285.5|13296.9|13284.9|13297.5|13285.5|13296.9|13284.9|3
1654106670000|2022-06-01 18:04:30|13297.1|13285.1|13297.6|13285.6|13301.8|13288.7|13297.1|13281.8|10
1654106680000|2022-06-01 18:04:40|13298.3|13286.3|13297.8|13285.8|13298.3|13286.3|13296.5|13284.5|1
1654106690000|2022-06-01 18:04:50|13297.1|13285.1|13294.6|13282.6|13297.1|13285.1|13294.6|13282.6|2
1654176600000|2022-06-02 13:30:00|13333.4|13321.4|13329.9|13317.9|13338.9|13326.9|13329.6|13317.6|58
1654176610000|2022-06-02 13:30:10|13330.6|13318.6|13321.5|13309.5|13330.6|13318.6|13320.2|13308.2|5
1654176620000|2022-06-02 13:30:20|13322.2|13310.2|13323.1|13311.1|13325.3|13311.8|13320.2|13305.3|32
1654176630000|2022-06-02 13:30:30|13322.4|13310.4|13322|13310|13322.9|13310.9|13319.5|13307.5|13
1654176640000|2022-06-02 13:30:40|13309.3|13297.3|13305.9|13293.9|13313.1|13297.3|13305.9|13293.1|25
1654176650000|2022-06-02 13:30:50|13307.6|13287.6|13304.3|13292.3|13309|13294.2|13303.6|13286.8|3
1654176660000|2022-06-02 13:31:00|13303.6|13291.6|13304.6|13292.6|13304.6|13292.6|13300.5|13288.5|5
1654176670000|2022-06-02 13:31:10|13306.8|13294.8|13308|13296|13309.5|13297.5|13304.8|13292.8|7
1654176680000|2022-06-02 13:31:20|13307.3|13295.3|13301.3|13289.3|13307.3|13295.3|13300.7|13288.7|18
1654176690000|2022-06-02 13:31:30|13298.6|13286.6|13292.9|13280.9|13301.3|13289.3|13292.9|13280.8|1
1654176700000|2022-06-02 13:31:40|13293.4|13281.4|13285.5|13273.5|13293.4|13281.4|13284.1|13272.1|9
1654176710000|2022-06-02 13:31:50|13284.8|13272.8|13286.1|13274.1|13286.1|13274.1|13283.6|13271.6|3
1654176720000|2022-06-02 13:32:00|13287.5|13275.5|13296.4|13284.4|13296.4|13284.4|13283.9|13268.5|31
1654176730000|2022-06-02 13:32:10|13297.9|13285.9|13294.1|13282.1|13299.4|13287.1|13294.1|13279.4|1
1654176740000|2022-06-02 13:32:20|13292.9|13280.9|13295.2|13283.2|13295.2|13283.2|13290.9|13278.9|50
1654176750000|2022-06-02 13:32:30|13295.7|13283.7|13293.2|13281.2|13295.7|13283.7|13293.2|13281.2|4
1654176760000|2022-06-02 13:32:40|13292.2|13280.2|13298.1|13286.1|13299.3|13287.3|13290.9|13275.5|49
1654176770000|2022-06-02 13:32:50|13297.5|13285.5|13297.5|13285.5|13301|13286.1|13296.3|13281|5
1654176780000|2022-06-02 13:33:00|13297|13285|13299.1|13287.1|13299.1|13287.1|13295|13283|10
1654176790000|2022-06-02 13:33:10|13299.9|13287.9|13298.6|13286.6|13301.8|13289.8|13298.6|13286.6|6
1654176800000|2022-06-02 13:33:20|13300.4|13288.4|13302.5|13290.5|13303.3|13291.3|13300.4|13288.4|1
1654176810000|2022-06-02 13:33:30|13307.7|13295.7|13307|13295|13307.7|13295.7|13306.5|13294.5|27
1654176820000|2022-06-02 13:33:40|13308.3|13296.3|13307.5|13295.5|13309.3|13297.3|13307.5|13295.5|25
1654176830000|2022-06-02 13:33:50|13308.1|13296.1|13310|13298|13310.6|13298.6|13308.1|13296.1|0
1654176840000|2022-06-02 13:34:00|13309.5|13297.5|13310|13298|13310|13298|13308.8|13296.8|1
1654176850000|2022-06-02 13:34:10|13309.5|13297.5|13309.7|13297.7|13313.3|13301.3|13308.4|13296.4|24
1654176860000|2022-06-02 13:34:20|13308.6|13296.6|13309.9|13297.9|13309.9|13297.9|13308.6|13296.6|1
1654176870000|2022-06-02 13:34:30|13310.4|13298.4|13308.6|13296.6|13310.4|13298.4|13308.6|13296.6|1
1654176880000|2022-06-02 13:34:40|13309.2|13297.2|13309.3|13297.3|13311.7|13299.7|13308.6|13296.6|2
1654176890000|2022-06-02 13:34:50|13309.9|13297.9|13307.6|13295.6|13309.9|13297.9|13307|13295|4
1654176900000|2022-06-02 13:35:00|13304.3|13292.3|13290.2|13278.2|13304.9|13292.9|13288.1|13273.3|26
1654176910000|2022-06-02 13:35:10|13290.8|13278.8|13281.7|13269.7|13290.8|13278.8|13281.7|13269.7|2
1654176920000|2022-06-02 13:35:20|13280.9|13268.9|13274.2|13262.2|13280.9|13268.9|13273.1|13261.1|13
1654176930000|2022-06-02 13:35:30|13274.9|13262.9|13276.1|13264.1|13277.4|13265.4|13274.9|13262.9|1
1654176940000|2022-06-02 13:35:40|13276.7|13264.7|13284.4|13264.4|13284.4|13266.4|13276.1|13264.1|1
1654176960000|2022-06-02 13:36:00|13280.9|13268.9|13284.4|13264.4|13285.1|13268.9|13279.9|13264.4|0
1654176970000|2022-06-02 13:36:10|13279.9|13267.9|13280.9|13268.9|13284.4|13268.9|13279.9|13264.4|0
1654176980000|2022-06-02 13:36:20|13280.4|13268.4|13279.7|13267.7|13283.7|13268.4|13279.2|13263.7|0
1654176990000|2022-06-02 13:36:30|13280.2|13268.2|13279.2|13267.2|13280.2|13268.2|13279.2|13267.2|0
1654177000000|2022-06-02 13:36:40|13279.7|13267.7|13277.4|13265.4|13281.3|13269.3|13277.4|13265.4|2
1654177010000|2022-06-02 13:36:50|13276.7|13264.7|13275.4|13263.4|13276.7|13264.7|13275.4|13263.4|3
1654177020000|2022-06-02 13:37:00|13275.9|13263.9|13276.7|13264.7|13276.7|13264.7|13275.9|13263.9|1
1654177040000|2022-06-02 13:37:20|13277.2|13265.2|13274.7|13262.7|13277.2|13265.2|13274.7|13262.7|2
1654177050000|2022-06-02 13:37:30|13275.2|13263.2|13280.6|13268.6|13281.3|13269.3|13274.7|13262.7|11
1654177060000|2022-06-02 13:37:40|13279.5|13267.5|13278.1|13266.1|13280|13268|13277.5|13265.5|12
1654177070000|2022-06-02 13:37:50|13277.5|13265.5|13277|13265|13281.5|13265.5|13275.2|13261.5|0
1654177080000|2022-06-02 13:38:00|13277.7|13265.7|13277|13265|13277.7|13265.7|13277|13265|0
1654177090000|2022-06-02 13:38:10|13275.8|13263.8|13279.3|13267.3|13279.3|13267.3|13275.8|13263.8|1
1654177110000|2022-06-02 13:38:30|13278.8|13266.8|13275.8|13263.8|13282.5|13270.5|13275.8|13263.8|12
1654177120000|2022-06-02 13:38:40|13276.5|13264.5|13275.8|13263.8|13277|13265|13275.8|13263.8|3
1654177140000|2022-06-02 13:39:00|13276.3|13264.3|13273.8|13261.8|13276.3|13264.3|13273.8|13261.8|9
1654177150000|2022-06-02 13:39:10|13274.3|13262.3|13275|13263|13275|13263|13274.3|13262.3|4
1654177160000|2022-06-02 13:39:20|||||||||1
1654177170000|2022-06-02 13:39:30|13274.5|13262.5|13271.3|13259.3|13274.5|13262.5|13271.3|13259.3|1
1654177180000|2022-06-02 13:39:40|13270|13258|13261.5|13249.5|13270|13258|13261.5|13249.5|14
1654177190000|2022-06-02 13:39:50|13262.5|13250.5|13262.7|13250.7|13262.7|13250.7|13261.5|13249.5|5
1654177200000|2022-06-02 13:40:00|13262.2|13250.2|13253.1|13241.1|13262.2|13250.2|13251.8|13239.8|4
1654177210000|2022-06-02 13:40:10|13254.3|13242.3|13255|13243|13256.8|13244.8|13252|13240|2
1654177220000|2022-06-02 13:40:20|13254.5|13242.5|13255.8|13243.8|13255.8|13243.8|13254.3|13242.3|2
1654177230000|2022-06-02 13:40:30|13255.2|13243.2|13255.8|13243.8|13255.8|13243.8|13253.3|13241.3|0
1654177240000|2022-06-02 13:40:40|13257.7|13245.7|13260.8|13248.8|13261.5|13249.5|13257.7|13245.7|2
1654177250000|2022-06-02 13:40:50|13261.8|13249.8|13260.8|13248.8|13263.3|13251.3|13260.8|13248.8|10
1654177260000|2022-06-02 13:41:00|13260.2|13248.2|13260.6|13248.6|13260.8|13248.8|13258.8|13246.8|0
1654177270000|2022-06-02 13:41:10|13263.8|13251.8|13263.3|13251.3|13263.8|13251.8|13263.3|13251.3|0
1654177280000|2022-06-02 13:41:20|13263.8|13251.8|13264.3|13252.3|13264.3|13252.3|13263.3|13251.3|0
1654177290000|2022-06-02 13:41:30|13266.3|13254.3|13265.8|13253.8|13267.7|13255.7|13265.2|13253.2|0
1654177300000|2022-06-02 13:41:40|13266.3|13254.3|13266.8|13254.8|13266.8|13254.8|13266.3|13254.3|0
1654177320000|2022-06-02 13:42:00|13268.3|13256.3|13269.3|13257.3|13269.3|13257.3|13268.3|13256.3|0
1654177330000|2022-06-02 13:42:10|||||||||1
1654177350000|2022-06-02 13:42:30|13267.7|13255.7|13275.8|13263.8|13275.8|13263.8|13267.7|13255.7|8
1654177360000|2022-06-02 13:42:40|13276.5|13264.5|13278.8|13266.8|13278.8|13266.8|13276.5|13264.5|9
1654177370000|2022-06-02 13:42:50|13279.3|13267.3|13280.8|13268.8|13282.7|13270.7|13279.3|13267.3|2
1654177380000|2022-06-02 13:43:00|13282.2|13270.2|13284.7|13272.7|13284.7|13272.7|13282.2|13270.2|0
1654177400000|2022-06-02 13:43:20|13286.7|13274.7|13284.7|13272.7|13286.7|13274.7|13284.7|13272.7|1
1654177410000|2022-06-02 13:43:30|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|0
1654177420000|2022-06-02 13:43:40|13280.8|13268.8|13277|13265|13280.8|13268.8|13276.3|13264.3|9
1654177430000|2022-06-02 13:43:50|13277.5|13265.5|13277.5|13265.5|13281.5|13266.1|13277|13261.5|0
1654177440000|2022-06-02 13:44:00|13278.3|13266.3|13277.5|13265.5|13278.3|13266.3|13277.5|13265.5|0
1654177450000|2022-06-02 13:44:10|13278.3|13266.3|13278.6|13266.6|13278.6|13266.6|13277.5|13265.5|0
1654177460000|2022-06-02 13:44:20|13277.4|13265.4|13271.8|13259.8|13277.4|13265.4|13271.8|13259.8|1
1654177480000|2022-06-02 13:44:40|13273.8|13261.8|13271.8|13259.8|13273.8|13261.8|13271.8|13259.8|1
1654177490000|2022-06-02 13:44:50|13267.9|13255.9|13272.4|13260.4|13273.6|13261.6|13267.4|13255.4|3
1654177500000|2022-06-02 13:45:00|13271.8|13259.8|13271.1|13259.1|13271.8|13259.8|13267.4|13255.4|0
1654177510000|2022-06-02 13:45:10|13271.6|13259.6|13273.8|13261.8|13273.8|13261.8|13271.6|13259.6|1
1654177520000|2022-06-02 13:45:20|13274.5|13262.5|13275.6|13263.6|13277|13265|13274.5|13262.5|0
1654177530000|2022-06-02 13:45:30|13275|13263|13275.6|13263.6|13275.6|13263.6|13274.5|13262.5|2
1654177540000|2022-06-02 13:45:40|13276.3|13264.3|13276.8|13264.8|13276.8|13264.8|13276.3|13264.3|0
1654177550000|2022-06-02 13:45:50|13276.3|13264.3|13278.3|13266.3|13278.3|13266.3|13276.3|13264.3|0
1654177560000|2022-06-02 13:46:00|13280|13268|13276.3|13264.3|13280|13268|13276.3|13264.3|1
1654177580000|2022-06-02 13:46:20|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|13275.8|13263.8|0
1654177600000|2022-06-02 13:46:40|13273.3|13261.3|13274.5|13262.5|13275|13263|13271.3|13259.3|2
1654177610000|2022-06-02 13:46:50|13275|13263|13275.6|13263.6|13275.6|13263.6|13274.5|13262.5|0
1654177620000|2022-06-02 13:47:00|13275|13263|13274.5|13262.5|13277|13265|13273.8|13261.8|0
1654177630000|2022-06-02 13:47:10|13275|13263|13274.5|13262.5|13275.6|13263.6|13274.5|13262.5|0
1654177640000|2022-06-02 13:47:20|13275.2|13263.2|13275.6|13263.6|13276.3|13264.3|13275|13263|3
1654177650000|2022-06-02 13:47:30|13276.3|13264.3|13284.5|13272.5|13284.5|13272.5|13276.3|13264.3|1
1654177660000|2022-06-02 13:47:40|13284|13272|13284.5|13272.5|13284.5|13272.5|13283.3|13271.3|2
1654177670000|2022-06-02 13:47:50|13283.3|13271.3|13283.3|13271.3|13284.5|13272.5|13282.7|13270.7|0
1654177680000|2022-06-02 13:48:00|13282.7|13270.7|13275.8|13263.8|13283.3|13271.3|13275.8|13263.8|1
1654177690000|2022-06-02 13:48:10|13278.3|13266.3|13298.3|13286.3|13299|13287|13278.3|13266.3|5
1654177700000|2022-06-02 13:48:20|13297.7|13285.7|13304|13292|13304|13292|13292.5|13280.5|12
1654177710000|2022-06-02 13:48:30|13303.5|13291.5|13306|13294|13307.2|13295.2|13303.5|13291.5|2
1654177720000|2022-06-02 13:48:40|13307.9|13295.9|13313.8|13301.8|13313.8|13301.8|13307.4|13295.4|32
1654177730000|2022-06-02 13:48:50|13312.4|13300.4|13309.9|13297.9|13312.9|13300.9|13309.9|13297.9|14
1654177740000|2022-06-02 13:49:00|13308.1|13296.1|13309.4|13297.4|13310.1|13298.1|13307|13295|63
1654177750000|2022-06-02 13:49:10|13310.1|13298.1|13306.9|13294.9|13310.1|13298.1|13306.9|13294.9|2
1654177760000|2022-06-02 13:49:20|13307.4|13295.4|13303.8|13291.8|13307.4|13295.4|13303.8|13291.8|5
1654177770000|2022-06-02 13:49:30|13303.3|13291.3|13303.8|13291.8|13304.4|13292.4|13303.3|13291.3|1
1654177780000|2022-06-02 13:49:40|13304.4|13292.4|13304.4|13292.4|13307.6|13295.6|13304.4|13292.4|4
1654177790000|2022-06-02 13:49:50|13303.8|13291.8|13299.9|13287.9|13303.8|13291.8|13298.6|13286.6|2
1654177800000|2022-06-02 13:50:00|13299.4|13287.4|13300.8|13288.8|13301.3|13289.3|13296.7|13284.7|2
1654177810000|2022-06-02 13:50:10|13300.1|13288.1|13310.3|13298.3|13310.8|13298.8|13300.1|13288.1|12
1654177820000|2022-06-02 13:50:20|13310.8|13298.8|13306|13294|13310.8|13298.8|13305.3|13293.3|12
1654177830000|2022-06-02 13:50:30|13303.3|13291.3|13299|13287|13303.3|13291.3|13299|13287|14
1654177840000|2022-06-02 13:50:40|13298.3|13286.3|13305.8|13293.8|13307|13295|13298.3|13286.3|9
1654177850000|2022-06-02 13:50:50|13305.3|13293.3|13303.3|13291.3|13305.3|13293.3|13303.3|13291.3|0
1654177860000|2022-06-02 13:51:00|13304.5|13292.5|13300.1|13288.1|13304.5|13292.5|13300.1|13288.1|3
1654177870000|2022-06-02 13:51:10|13299.4|13287.4|13292.6|13280.6|13299.4|13287.4|13292.6|13280.6|1
1654177890000|2022-06-02 13:51:30|13291.9|13279.9|13291.9|13279.9|13291.9|13279.9|13291.9|13279.9|0
1654177900000|2022-06-02 13:51:40|13290.6|13278.6|13289.9|13277.9|13292.6|13280.6|13289.9|13277.9|2
1654177910000|2022-06-02 13:51:50|13290.4|13278.4|13288.5|13276.5|13290.4|13278.4|13286.7|13274.7|1
1654177920000|2022-06-02 13:52:00|13287.9|13275.9|13284.7|13272.7|13287.9|13275.9|13284.7|13272.7|5
1654177930000|2022-06-02 13:52:10|13287.2|13275.2|13290.4|13278.4|13290.4|13278.4|13286|13274|2
1654177940000|2022-06-02 13:52:20|13291.1|13279.1|13290.4|13278.4|13291.1|13279.1|13290.4|13278.4|2
1654177950000|2022-06-02 13:52:30|13291|13279|13291.5|13279.5|13292.2|13280.2|13289.7|13277.7|8
1654177960000|2022-06-02 13:52:40|13292.2|13280.2|13297.9|13285.9|13298.6|13286.6|13292.2|13280.2|3
1654177980000|2022-06-02 13:53:00|13298.6|13286.6|13298.6|13286.6|13298.6|13286.6|13297.9|13285.9|4
1654177990000|2022-06-02 13:53:10|13299.2|13287.2|13294.7|13282.7|13302.9|13290.9|13294.7|13282.7|7
1654178020000|2022-06-02 13:53:40|13296.7|13284.7|13297.2|13285.2|13297.2|13285.2|13296.7|13284.7|2
1654178030000|2022-06-02 13:53:50|13298.5|13286.5|13299.7|13287.7|13299.7|13287.7|13298.5|13286.5|0
1654178040000|2022-06-02 13:54:00|13298.6|13286.6|13299|13287|13299.7|13287.7|13297.2|13285.2|1
1654178050000|2022-06-02 13:54:10|13299.2|13287.2|13299.7|13287.7|13299.7|13287.7|13299|13287|6
1654178060000|2022-06-02 13:54:20|13299|13287|13299|13287|13299|13287|13298.3|13286.3|1
1654178070000|2022-06-02 13:54:30|13300.2|13288.2|13299|13287|13300.2|13288.2|13299|13287|0
1654178080000|2022-06-02 13:54:40|||||||||1
1654178090000|2022-06-02 13:54:50|13298.3|13286.3|13293.6|13281.6|13298.3|13286.3|13293.1|13281.1|8
1654178100000|2022-06-02 13:55:00|13293.1|13281.1|13293.6|13281.6|13293.6|13281.6|13288.4|13276.4|2
1654178110000|2022-06-02 13:55:10|13292.4|13280.4|13293.6|13281.6|13293.6|13281.6|13291.8|13279.8|4
1654178120000|2022-06-02 13:55:20|13292.9|13280.9|13293.6|13281.6|13293.6|13281.6|13292.9|13280.9|0
1654178140000|2022-06-02 13:55:40|13294.1|13282.1|13295.9|13283.9|13297.4|13285.4|13294.1|13282.1|12
1654178150000|2022-06-02 13:55:50|||||||||1
1654178160000|2022-06-02 13:56:00|13294.5|13282.5|13293.2|13281.2|13294.5|13282.5|13290.9|13278.9|9
1654178170000|2022-06-02 13:56:10|13293.8|13281.8|13294.5|13282.5|13294.5|13282.5|13293.8|13281.8|0
1654178190000|2022-06-02 13:56:30|13290.7|13278.7|13289.5|13277.5|13290.7|13278.7|13289.5|13277.5|3
1654178200000|2022-06-02 13:56:40|13289|13277|13290|13278|13290|13278|13289|13277|5
1654178230000|2022-06-02 13:57:10|13289.5|13277.5|13290.7|13278.7|13290.7|13278.7|13289.5|13277.5|1
1654178240000|2022-06-02 13:57:20|13293.1|13281.1|13293.1|13281.1|13293.1|13281.1|13293.1|13281.1|13
1654178250000|2022-06-02 13:57:30|13295.6|13283.6|13293.1|13281.1|13297.5|13285.5|13293.1|13281.1|7
1654178260000|2022-06-02 13:57:40|13291.8|13279.8|13292.5|13280.5|13292.5|13280.5|13291.8|13279.8|6
1654178270000|2022-06-02 13:57:50|13294.1|13282.1|13295.6|13283.6|13295.6|13283.6|13294.1|13282.1|6
1654178280000|2022-06-02 13:58:00|13294.8|13282.8|13294.1|13282.1|13294.8|13282.8|13294.1|13282.1|4
1654178290000|2022-06-02 13:58:10|||||||||3
1654178300000|2022-06-02 13:58:20|13294.7|13282.7|13295.4|13283.4|13296.6|13284.6|13294.1|13282.1|4
1654178320000|2022-06-02 13:58:40|13293.9|13281.9|13292.7|13280.7|13293.9|13281.9|13292.7|13280.7|0
1654178330000|2022-06-02 13:58:50|||||||||1
1654178340000|2022-06-02 13:59:00|||||||||3
1654178350000|2022-06-02 13:59:10|||||||||1
1654178360000|2022-06-02 13:59:20|13294.1|13282.1|13295.2|13283.2|13295.2|13283.2|13294.1|13282.1|2
1654178370000|2022-06-02 13:59:30|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|13294.7|13282.7|0
1654178380000|2022-06-02 13:59:40|13295.2|13283.2|13294.7|13282.7|13295.2|13283.2|13294.7|13282.7|0
1654178390000|2022-06-02 13:59:50|13294.1|13282.1|13293.9|13281.9|13294.1|13282.1|13293.9|13281.9|3
1654178400000|2022-06-02 14:00:00|13292.7|13280.7|13294.7|13282.7|13295.2|13283.2|13292.7|13280.7|2
1654178420000|2022-06-02 14:00:20|13296.1|13284.1|13298.1|13286.1|13298.1|13286.1|13296.1|13284.1|0
1654178430000|2022-06-02 14:00:30|13299.5|13287.5|13304|13292|13304|13292|13299.5|13287.5|2
1654178440000|2022-06-02 14:00:40|13304.7|13292.7|13302|13290|13304.7|13292.7|13302|13290|1
1654178450000|2022-06-02 14:00:50|13300|13288|13300.7|13288.7|13300.7|13288.7|13300|13288|2
1654178460000|2022-06-02 14:01:00|13300|13288|13296.1|13284.1|13300|13288|13295.6|13283.6|2
1654178470000|2022-06-02 14:01:10|13294.1|13282.1|13294.1|13282.1|13296.1|13284.1|13294.1|13282.1|5
1654178480000|2022-06-02 14:01:20|13295.9|13283.9|13291.2|13279.2|13295.9|13283.9|13291.2|13279.2|18
1654178490000|2022-06-02 14:01:30|13293.2|13281.2|13293.2|13281.2|13293.2|13281.2|13293.2|13281.2|0
1654178500000|2022-06-02 14:01:40|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|1
1654178510000|2022-06-02 14:01:50|13288|13276|13286.4|13274.4|13288|13276|13286.4|13274.4|11
1654178520000|2022-06-02 14:02:00|13287.2|13275.2|13287.2|13275.2|13287.7|13275.7|13287.2|13275.2|0
1654178530000|2022-06-02 14:02:10|13283.2|13271.2|13283.4|13271.4|13285.2|13273.2|13283.2|13271.2|2
1654178540000|2022-06-02 14:02:20|13282.7|13270.7|13283.7|13271.7|13283.7|13271.7|13280.7|13268.7|4
1654178550000|2022-06-02 14:02:30|13283.2|13271.2|13283.2|13271.2|13283.7|13271.7|13283.2|13271.2|0
1654178560000|2022-06-02 14:02:40|13281.2|13269.2|13283.7|13271.7|13284.3|13272.3|13281.2|13269.2|3
1654178570000|2022-06-02 14:02:50|13284.3|13272.3|13283.7|13271.7|13285.7|13273.7|13283.2|13271.2|3
1654178580000|2022-06-02 14:03:00|13283.2|13271.2|13278.4|13266.4|13283.7|13271.7|13278.4|13266.4|1
1654178590000|2022-06-02 14:03:10|13275.9|13263.9|13277.1|13265.1|13279.8|13267.8|13275.9|13263.9|8
1654178600000|2022-06-02 14:03:20|13277.8|13265.8|13280.3|13268.3|13280.3|13268.3|13277.8|13265.8|3
1654178610000|2022-06-02 14:03:30|13280.9|13268.9|13281.8|13269.8|13282.8|13270.8|13280.3|13268.3|0
1654178620000|2022-06-02 14:03:40|13282.3|13270.3|13281.8|13269.8|13282.3|13270.3|13281.8|13269.8|0
1654178630000|2022-06-02 14:03:50|13282.3|13270.3|13281.8|13269.8|13282.3|13270.3|13281.8|13269.8|2
1654178640000|2022-06-02 14:04:00|13283.7|13271.7|13284.8|13272.8|13284.8|13272.8|13283.7|13271.7|3
1654178650000|2022-06-02 14:04:10|13284.3|13272.3|13279.3|13267.3|13284.3|13272.3|13279.3|13267.3|9
1654178660000|2022-06-02 14:04:20|13279.8|13267.8|13278.6|13266.6|13279.8|13267.8|13278.6|13266.6|0
1654178670000|2022-06-02 14:04:30|13277.3|13265.3|13278|13266|13278|13266|13277.3|13265.3|0
1654178680000|2022-06-02 14:04:40|13278.7|13266.7|13279.8|13267.8|13279.8|13267.8|13278.7|13266.7|1
1654178690000|2022-06-02 14:04:50|13278.6|13266.6|13279.6|13267.6|13279.6|13267.6|13278.6|13266.6|1
1654178700000|2022-06-02 14:05:00|13279.1|13267.1|13281.8|13269.8|13281.8|13269.8|13279.1|13267.1|4
1654178710000|2022-06-02 14:05:10|13281.2|13269.2|13281.8|13269.8|13281.8|13269.8|13281.2|13269.2|6
1654178720000|2022-06-02 14:05:20|13281.2|13269.2|13280.7|13268.7|13281.8|13269.8|13280.7|13268.7|0
1654178730000|2022-06-02 14:05:30|13279.5|13267.5|13280.2|13268.2|13280.2|13268.2|13278.2|13266.2|6
1654178740000|2022-06-02 14:05:40|13281.1|13269.1|13280.4|13268.4|13281.1|13269.1|13280.4|13268.4|2
1654178750000|2022-06-02 14:05:50|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|13279.1|13267.1|0
1654178760000|2022-06-02 14:06:00|13277.2|13265.2|13277.2|13265.2|13277.7|13265.7|13277.2|13265.2|37
1654178770000|2022-06-02 14:06:10|13279.1|13267.1|13279.7|13267.7|13279.7|13267.7|13279.1|13267.1|0
1654178780000|2022-06-02 14:06:20|13279.1|13267.1|13278.6|13266.6|13279.1|13267.1|13278.6|13266.6|0
1654178800000|2022-06-02 14:06:40|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|0
1654178850000|2022-06-02 14:07:30|13279.1|13267.1|13279.7|13267.7|13279.7|13267.7|13279.1|13267.1|4
1654178860000|2022-06-02 14:07:40|13275.2|13263.2|13276.4|13264.4|13276.4|13264.4|13275.2|13263.2|1
1654178870000|2022-06-02 14:07:50|13277.7|13265.7|13280.2|13268.2|13280.2|13268.2|13277.7|13265.7|11
1654178880000|2022-06-02 14:08:00|13279.7|13267.7|13280.2|13268.2|13280.2|13268.2|13279.7|13267.7|2
1654178890000|2022-06-02 14:08:10|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|0
1654178900000|2022-06-02 14:08:20|13277.2|13265.2|13279.1|13267.1|13279.7|13267.7|13277.2|13265.2|5
1654178920000|2022-06-02 14:08:40|13280|13268|13280.6|13268.6|13280.6|13268.6|13280|13268|17
1654178930000|2022-06-02 14:08:50|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|13279.5|13267.5|11
1654178940000|2022-06-02 14:09:00|13282|13270|13283.4|13271.4|13283.4|13271.4|13282|13270|9
1654178950000|2022-06-02 14:09:10|13282.7|13270.7|13280.7|13268.7|13282.7|13270.7|13280|13268|4
1654178960000|2022-06-02 14:09:20|13281.3|13269.3|13280|13268|13281.3|13269.3|13280|13268|2
1654178970000|2022-06-02 14:09:30|13282|13270|13285.9|13273.9|13285.9|13273.9|13282|13270|3
1654178980000|2022-06-02 14:09:40|13284.7|13272.7|13283.2|13271.2|13285.9|13273.9|13282|13270|5
1654178990000|2022-06-02 14:09:50|13284|13272|13283.4|13271.4|13284|13272|13282.9|13270.9|0
1654179000000|2022-06-02 14:10:00|13282.2|13270.2|13284|13272|13284.5|13272.5|13279.5|13267.5|4
1654179010000|2022-06-02 14:10:10|13283.2|13271.2|13289|13277|13289|13277|13283.2|13271.2|13
1654179020000|2022-06-02 14:10:20|13290.9|13278.9|13294|13282|13294|13282|13290.4|13278.4|2
1654179030000|2022-06-02 14:10:30|13294.5|13282.5|13297.2|13285.2|13301.7|13289.7|13294.5|13282.5|14
1654179040000|2022-06-02 14:10:40|13297.7|13285.7|13298.4|13286.4|13298.4|13286.4|13297.4|13285.4|1
1654179050000|2022-06-02 14:10:50|13297.9|13285.9|13299.2|13287.2|13299.7|13287.7|13297.4|13285.4|17
1654179060000|2022-06-02 14:11:00|13297.9|13285.9|13290|13278|13297.9|13285.9|13289.5|13277.5|10
1654179070000|2022-06-02 14:11:10|13289.5|13277.5|13296.5|13284.5|13296.5|13284.5|13289.5|13277.5|1
1654179080000|2022-06-02 14:11:20|13297.9|13285.9|13307.6|13295.6|13307.6|13295.6|13297.9|13285.9|8
1654179090000|2022-06-02 14:11:30|13306.3|13294.3|13304.5|13292.5|13307.6|13295.6|13304.5|13292.5|3
1654179100000|2022-06-02 14:11:40|13305.1|13293.1|13303.3|13291.3|13305.8|13293.8|13303.3|13291.3|0
1654179110000|2022-06-02 14:11:50|13303.8|13291.8|13305.2|13293.2|13305.2|13293.2|13303.3|13291.3|0
1654179120000|2022-06-02 14:12:00|13305.8|13293.8|13305.2|13293.2|13306.5|13294.5|13305.2|13293.2|2
1654179130000|2022-06-02 14:12:10|13305.8|13293.8|13310.4|13298.4|13310.4|13298.4|13305.2|13293.2|0
1654179140000|2022-06-02 14:12:20|13311.1|13299.1|13306.3|13294.3|13313.5|13301.5|13306.3|13294.3|10
1654179150000|2022-06-02 14:12:30|13305.6|13293.6|13302.4|13290.4|13305.6|13293.6|13302.4|13290.4|5
1654179160000|2022-06-02 14:12:40|13302.9|13290.9|13302.4|13290.4|13302.9|13290.9|13300.9|13288.9|0
1654179170000|2022-06-02 14:12:50|13300.4|13288.4|13300.4|13288.4|13300.4|13288.4|13298.4|13286.4|6
1654179180000|2022-06-02 14:13:00|13300.9|13288.9|13305.1|13293.1|13305.8|13293.8|13300.9|13288.9|1
1654179190000|2022-06-02 14:13:10|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|13305.8|13293.8|0
1654179200000|2022-06-02 14:13:20|13304.3|13292.3|13307|13295|13307|13295|13304.3|13292.3|0
1654179210000|2022-06-02 14:13:30|13306.3|13294.3|13307|13295|13307|13295|13305.8|13293.8|1
1654179220000|2022-06-02 14:13:40|13306.3|13294.3|13307.7|13295.7|13307.7|13295.7|13306.3|13294.3|0
1654179230000|2022-06-02 14:13:50|13307|13295|13308.3|13296.3|13308.3|13296.3|13307|13295|1
1654179240000|2022-06-02 14:14:00|13307.2|13295.2|13307.7|13295.7|13307.7|13295.7|13305.8|13293.8|24
1654179250000|2022-06-02 14:14:10|13307|13295|13305.8|13293.8|13307|13295|13305.8|13293.8|0
1654179260000|2022-06-02 14:14:20|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|13304.3|13292.3|1
1654179270000|2022-06-02 14:14:30|13302.4|13290.4|13304.7|13292.7|13304.7|13292.7|13300.9|13288.9|12
1654179280000|2022-06-02 14:14:40|13305.2|13293.2|13305.9|13293.9|13305.9|13293.9|13305.2|13293.2|2
1654179290000|2022-06-02 14:14:50|13307.7|13295.7|13312.4|13300.4|13312.4|13300.4|13307.7|13295.7|10
1654179300000|2022-06-02 14:15:00|13313.1|13301.1|13313.1|13301.1|13313.1|13301.1|13312.4|13300.4|1
1654179310000|2022-06-02 14:15:10|13313.8|13301.8|13319.9|13307.9|13320.6|13308.6|13313.8|13301.8|39
1654179320000|2022-06-02 14:15:20|13317.7|13305.7|13312.7|13300.7|13317.7|13305.7|13312.7|13300.7|3
1654179330000|2022-06-02 14:15:30|13314.7|13302.7|13319|13307|13319.7|13307.7|13312.7|13300.7|7
1654179340000|2022-06-02 14:15:40|13320.8|13308.8|13319|13307|13320.8|13308.8|13319|13307|1
1654179350000|2022-06-02 14:15:50|13319.5|13307.5|13318.3|13306.3|13320.8|13308.8|13318.3|13306.3|1
1654179360000|2022-06-02 14:16:00|13317.7|13305.7|13317.6|13305.6|13318.3|13306.3|13314.3|13302.3|4
1654179370000|2022-06-02 14:16:10|13317|13305|13315.8|13303.8|13317|13305|13315.8|13303.8|3
1654179380000|2022-06-02 14:16:20|13314.5|13302.5|13312.6|13300.6|13315.1|13303.1|13311.3|13299.3|15
1654179400000|2022-06-02 14:16:40|13313.1|13301.1|13314.3|13302.3|13314.3|13302.3|13313.1|13301.1|0
1654179420000|2022-06-02 14:17:00|13315.1|13303.1|13313.8|13301.8|13315.1|13303.1|13313.8|13301.8|2
1654179430000|2022-06-02 14:17:10|13315.1|13303.1|13313.8|13301.8|13315.1|13303.1|13313.8|13301.8|0
1654179450000|2022-06-02 14:17:30|13310.6|13298.6|13310.1|13298.1|13310.6|13298.6|13310.1|13298.1|12
1654179460000|2022-06-02 14:17:40|13309.3|13297.3|13310.1|13298.1|13310.1|13298.1|13309.3|13297.3|0
1654179470000|2022-06-02 14:17:50|13312|13300|13313.3|13301.3|13313.3|13301.3|13312|13300|0
1654179490000|2022-06-02 14:18:10|13311.3|13299.3|13313.1|13301.1|13313.1|13301.1|13311.3|13299.3|8
1654179500000|2022-06-02 14:18:20|13313.8|13301.8|13319.5|13307.5|13319.5|13307.5|13313.8|13301.8|30
1654179510000|2022-06-02 14:18:30|13318.8|13306.8|13320.2|13308.2|13320.2|13308.2|13318.8|13306.8|0
1654179520000|2022-06-02 14:18:40|13322.7|13310.7|13322.2|13310.2|13322.7|13310.7|13322.2|13310.2|3
1654179530000|2022-06-02 14:18:50|13322.7|13310.7|13322.9|13310.9|13324.2|13312.2|13322.2|13310.2|2
1654179540000|2022-06-02 14:19:00|13323.5|13311.5|13322.9|13310.9|13324.2|13312.2|13322.2|13310.2|2
1654179550000|2022-06-02 14:19:10|13323.7|13311.7|13321.7|13309.7|13324.2|13312.2|13321.7|13309.7|7
1654179560000|2022-06-02 14:19:20|13323.1|13311.1|13323.1|13311.1|13324.2|13312.2|13322.4|13310.4|12
1654179570000|2022-06-02 14:19:30|13324.2|13312.2|13320.4|13308.4|13324.2|13312.2|13320.4|13308.4|6
1654179580000|2022-06-02 14:19:40|13319.2|13307.2|13317.7|13305.7|13319.7|13307.7|13317.7|13305.7|4
1654179590000|2022-06-02 14:19:50|13316.3|13304.3|13319.3|13307.3|13319.3|13307.3|13316.3|13304.3|15
1654179600000|2022-06-02 14:20:00|13319.9|13307.9|13319.7|13307.7|13321.3|13309.3|13317.7|13305.7|14
1654179610000|2022-06-02 14:20:10|13320.2|13308.2|13322|13310|13322|13310|13320.2|13308.2|0
1654179620000|2022-06-02 14:20:20|13322.7|13310.7|13325.2|13313.2|13325.2|13313.2|13322|13310|15
1654179630000|2022-06-02 14:20:30|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|13325.8|13313.8|3
1654179640000|2022-06-02 14:20:40|13326.3|13314.3|13334.2|13322.2|13334.2|13322.2|13325.8|13313.8|35
1654179650000|2022-06-02 14:20:50|13333.7|13321.7|13339.6|13327.6|13339.6|13327.6|13331.2|13319.2|5
1654179660000|2022-06-02 14:21:00|13338.3|13326.3|13359.4|13347.4|13363.2|13351.2|13338.3|13326.3|15
1654179670000|2022-06-02 14:21:10|13358.2|13346.2|13366.6|13354.6|13367.3|13355.3|13358.2|13346.2|2
1654179680000|2022-06-02 14:21:20|13363.3|13351.3|13360.7|13348.7|13364.6|13352.6|13360.1|13348.1|2
1654179690000|2022-06-02 14:21:30|13361.4|13349.4|13362.6|13350.6|13366.6|13351.2|13360.7|13346.6|2
1654179700000|2022-06-02 14:21:40|13369.2|13357.2|13365.3|13353.3|13370.5|13358.5|13364.6|13352.6|10
1654179710000|2022-06-02 14:21:50|13364.8|13352.8|13358|13346|13366.7|13354.7|13357.3|13345.3|20
1654179720000|2022-06-02 14:22:00|13357.3|13345.3|13359.8|13347.8|13359.8|13347.8|13352.1|13340.1|1
1654179730000|2022-06-02 14:22:10|13360.3|13348.3|13362.3|13350.3|13362.3|13350.3|13359.1|13347.1|1
1654179740000|2022-06-02 14:22:20|13359.6|13347.6|13360.2|13348.2|13360.7|13348.7|13357.6|13345.6|9
1654179750000|2022-06-02 14:22:30|13360.7|13348.7|13356.9|13344.9|13360.7|13348.7|13356.4|13344.4|18
1654179760000|2022-06-02 14:22:40|13357.7|13345.7|13355.9|13343.9|13360.3|13348.3|13355.9|13343.9|1
1654179770000|2022-06-02 14:22:50|13354.4|13342.4|13358.4|13346.4|13358.4|13346.4|13353.2|13341.2|1
1654179780000|2022-06-02 14:23:00|13358.9|13346.9|13362.1|13350.1|13363.4|13351.4|13358.4|13346.4|1
1654179790000|2022-06-02 14:23:10|13364.1|13352.1|13362.3|13350.3|13364.1|13352.1|13361.6|13349.6|0
1654179800000|2022-06-02 14:23:20|13362.8|13350.8|13366.6|13354.6|13366.6|13354.6|13362.7|13350.7|1
1654179810000|2022-06-02 14:23:30|13368.6|13356.6|13369.8|13357.8|13369.8|13357.8|13367.3|13355.3|2
1654179820000|2022-06-02 14:23:40|13370.3|13358.3|13369.1|13357.1|13370.3|13358.3|13367.8|13355.8|1
1654179830000|2022-06-02 14:23:50|13369.8|13357.8|13371.2|13359.2|13372.5|13360.5|13369.8|13357.8|1
1654179840000|2022-06-02 14:24:00|13371.8|13359.8|13377.7|13365.7|13377.7|13365.7|13371.8|13359.8|7
1654179850000|2022-06-02 14:24:10|13377|13365|13370|13358|13377|13365|13367.8|13355.8|4
1654179860000|2022-06-02 14:24:20|13371.1|13359.1|13375|13363|13375|13363|13371.1|13359.1|7
1654179870000|2022-06-02 14:24:30|13374.5|13362.5|13375|13363|13375|13363|13374.5|13362.5|5
1654179880000|2022-06-02 14:24:40|13375.7|13363.7|13375|13363|13375.7|13363.7|13375|13363|1
1654179890000|2022-06-02 14:24:50|13374.5|13362.5|13374.5|13362.5|13374.5|13362.5|13374.5|13362.5|0
1654179900000|2022-06-02 14:25:00|13373.9|13361.9|13366.8|13354.8|13373.9|13361.9|13360.3|13348.3|8
1654179910000|2022-06-02 14:25:10|13365.5|13353.5|13366.8|13354.8|13370|13358|13365|13353|1
1654179920000|2022-06-02 14:25:20|13365.5|13353.5|13366.8|13354.8|13369.3|13357.3|13365.5|13353.5|0
1654179930000|2022-06-02 14:25:30|13367.3|13355.3|13362.1|13350.1|13367.3|13355.3|13360.9|13348.9|5
1654179940000|2022-06-02 14:25:40|13361.4|13349.4|13353.4|13341.4|13361.4|13349.4|13353.4|13341.4|6
1654179950000|2022-06-02 14:25:50|13355.9|13343.9|13355.9|13343.9|13355.9|13343.9|13355.9|13343.9|1
1654179960000|2022-06-02 14:26:00|13356.4|13344.4|13356.6|13344.6|13357.1|13345.1|13355.9|13343.9|6
1654179970000|2022-06-02 14:26:10|13357.1|13345.1|13360.3|13348.3|13360.9|13348.9|13357.1|13345.1|0
1654179980000|2022-06-02 14:26:20|13359.1|13347.1|13359.1|13347.1|13359.1|13347.1|13358.4|13346.4|0
1654179990000|2022-06-02 14:26:30|13359.6|13347.6|13359.1|13347.1|13359.6|13347.6|13359.1|13347.1|1
1654180000000|2022-06-02 14:26:40|13355.9|13343.9|13356.4|13344.4|13356.4|13344.4|13355.9|13343.9|2
1654180020000|2022-06-02 14:27:00|13356.9|13344.9|13353.9|13341.9|13357.1|13345.1|13353.2|13341.2|4
1654180030000|2022-06-02 14:27:10|13354.4|13342.4|13354.4|13342.4|13356.9|13344.9|13354.4|13342.4|0
1654180040000|2022-06-02 14:27:20|13355.2|13343.2|13354.4|13342.4|13355.2|13343.2|13354.4|13342.4|1
1654180050000|2022-06-02 14:27:30|13353.9|13341.9|13354.4|13342.4|13354.4|13342.4|13353.9|13341.9|0
1654180060000|2022-06-02 14:27:40|13356.2|13344.2|13357.7|13345.7|13357.7|13345.7|13354.4|13342.4|4
1654180070000|2022-06-02 14:27:50|13356.9|13344.9|13355.2|13343.2|13356.9|13344.9|13352.7|13340.7|11
1654180080000|2022-06-02 14:28:00|13355.7|13343.7|13355.7|13343.7|13357.1|13345.1|13354.4|13342.4|2
1654180090000|2022-06-02 14:28:10|13355.2|13343.2|13355.5|13343.5|13356.9|13344.9|13353.9|13341.9|5
1654180100000|2022-06-02 14:28:20|13355|13343|13356.2|13344.2|13356.2|13344.2|13355|13343|0
1654180110000|2022-06-02 14:28:30|13356.9|13344.9|13359.4|13347.4|13359.4|13347.4|13355.5|13343.5|2
1654180120000|2022-06-02 14:28:40|13360|13348|13363.7|13351.7|13363.7|13351.7|13360|13348|2
1654180130000|2022-06-02 14:28:50|13362.7|13350.7|13363.2|13351.2|13363.2|13351.2|13362.7|13350.7|1
1654180140000|2022-06-02 14:29:00|13363.7|13351.7|13362.5|13350.5|13363.7|13351.7|13362.5|13350.5|0
1654180150000|2022-06-02 14:29:10|13363|13351|13363|13351|13363|13351|13363|13351|0
1654180160000|2022-06-02 14:29:20|13362.5|13350.5|13361.8|13349.8|13362.5|13350.5|13361.8|13349.8|2
1654180180000|2022-06-02 14:29:40|13363.7|13351.7|13361.2|13349.2|13364.4|13352.4|13361.2|13349.2|10
1654180190000|2022-06-02 14:29:50|13361.8|13349.8|13360.5|13348.5|13361.8|13349.8|13359.3|13347.3|0
1654180200000|2022-06-02 14:30:00|13361.2|13349.2|13360.5|13348.5|13361.2|13349.2|13359.3|13347.3|4
1654180210000|2022-06-02 14:30:10|13361.8|13349.8|13363|13351|13363|13351|13361.8|13349.8|0
1654180220000|2022-06-02 14:30:20|13363.7|13351.7|13364.3|13352.3|13364.3|13352.3|13363.7|13351.7|0
1654180230000|2022-06-02 14:30:30|13365.7|13353.7|13366.2|13354.2|13370|13358|13365.7|13353.7|6
1654180240000|2022-06-02 14:30:40|13366.8|13354.8|13366.8|13354.8|13366.8|13354.8|13366.2|13354.2|0
1654180250000|2022-06-02 14:30:50|13368.7|13356.7|13368.7|13356.7|13368.7|13356.7|13368.7|13356.7|0
1654180260000|2022-06-02 14:31:00|13369.8|13357.8|13375.7|13363.7|13375.7|13363.7|13369.8|13357.8|7
1654180270000|2022-06-02 14:31:10|13375.2|13363.2|13377.7|13365.7|13378.2|13366.2|13375.2|13363.2|4
1654180280000|2022-06-02 14:31:20|13378.2|13366.2|13378.2|13366.2|13378.2|13366.2|13378.2|13366.2|14
1654180290000|2022-06-02 14:31:30|13375.7|13363.7|13380|13368|13381.6|13369.6|13375.2|13363.2|34
1654180300000|2022-06-02 14:31:40|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|2
1654180310000|2022-06-02 14:31:50|13375|13363|13369.6|13357.6|13375|13363|13369.6|13357.6|4
1654180320000|2022-06-02 14:32:00|13370.7|13358.7|13374.1|13362.1|13375.2|13363.2|13370.7|13358.7|11
1654180330000|2022-06-02 14:32:10|13374.8|13362.8|13372.1|13360.1|13374.8|13362.8|13372.1|13360.1|3
1654180340000|2022-06-02 14:32:20|13371.4|13359.4|13364.6|13352.6|13371.4|13359.4|13362.7|13350.7|13
1654180350000|2022-06-02 14:32:30|13364.1|13352.1|13366.1|13354.1|13366.1|13354.1|13363.6|13351.6|2
1654180360000|2022-06-02 14:32:40|13365.5|13353.5|13366.6|13354.6|13366.6|13354.6|13364.8|13352.8|0
1654180370000|2022-06-02 14:32:50|13367.1|13355.1|13366.6|13354.6|13367.1|13355.1|13366.6|13354.6|1
1654180380000|2022-06-02 14:33:00|13367.1|13355.1|13357.7|13345.7|13367.1|13355.1|13357.7|13345.7|5
1654180390000|2022-06-02 14:33:10|13358.4|13346.4|13357.7|13345.7|13358.4|13346.4|13357.1|13345.1|3
1654180400000|2022-06-02 14:33:20|13357.1|13345.1|13355.7|13343.7|13357.1|13345.1|13355.7|13343.7|0
1654180410000|2022-06-02 14:33:30|13356.9|13344.9|13358.2|13346.2|13358.2|13346.2|13355.2|13343.2|16
1654180420000|2022-06-02 14:33:40|13357.5|13345.5|13356.9|13344.9|13357.5|13345.5|13355.2|13343.2|2
1654180430000|2022-06-02 14:33:50|13357.5|13345.5|13353.7|13341.7|13357.5|13345.5|13353.2|13341.2|9
1654180440000|2022-06-02 14:34:00|13353.2|13341.2|13353.7|13341.7|13353.7|13341.7|13353.2|13341.2|5
1654180450000|2022-06-02 14:34:10|13351.2|13339.2|13351.2|13339.2|13351.8|13339.8|13351.2|13339.2|10
1654180460000|2022-06-02 14:34:20|13349.4|13337.4|13348.7|13336.7|13350|13338|13346.2|13334.2|2
1654180470000|2022-06-02 14:34:30|13346.4|13334.4|13347.5|13335.5|13350|13338|13346.4|13334.4|9
1654180480000|2022-06-02 14:34:40|13346.9|13334.9|13341.8|13329.8|13348.2|13336.2|13339.8|13327.8|14
1654180490000|2022-06-02 14:34:50|13343.7|13331.7|13344.4|13332.4|13344.4|13332.4|13342.7|13330.7|11
1654180500000|2022-06-02 14:35:00|13343.7|13331.7|13347.3|13335.3|13347.3|13335.3|13343.7|13331.7|13
1654180510000|2022-06-02 14:35:10|13344.3|13332.3|13346.2|13334.2|13346.2|13334.2|13343.7|13331.7|16
1654180520000|2022-06-02 14:35:20|13346.8|13334.8|13345|13333|13346.8|13334.8|13344.3|13332.3|3
1654180530000|2022-06-02 14:35:30|13344.8|13332.8|13341.8|13329.8|13345.5|13333.5|13341.2|13329.2|3
1654180540000|2022-06-02 14:35:40|13341.2|13329.2|13341.2|13329.2|13341.8|13329.8|13340.7|13328.7|2
1654180550000|2022-06-02 14:35:50|13339.3|13327.3|13336.6|13324.6|13339.3|13327.3|13336|13324|8
1654180560000|2022-06-02 14:36:00|13336|13324|13334.8|13322.8|13337.3|13325.3|13334.8|13322.8|1
1654180570000|2022-06-02 14:36:10|13337.3|13325.3|13336.8|13324.8|13338.5|13326.5|13336|13324|4
1654180580000|2022-06-02 14:36:20|13337.3|13325.3|13336.8|13324.8|13337.3|13325.3|13336.8|13324.8|0
1654180590000|2022-06-02 14:36:30|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|2
1654180600000|2022-06-02 14:36:40|13336.8|13324.8|13346.2|13334.2|13346.2|13334.2|13336.8|13324.8|10
1654180620000|2022-06-02 14:37:00|13345.5|13333.5|13343.7|13331.7|13345.5|13333.5|13343.7|13331.7|0
1654180640000|2022-06-02 14:37:20|13341.2|13329.2|13341.2|13329.2|13341.9|13329.9|13341.2|13329.2|0
1654180650000|2022-06-02 14:37:30|13343.3|13331.3|13348.9|13336.9|13350.2|13338.2|13343.3|13331.3|14
1654180660000|2022-06-02 14:37:40|13348.2|13336.2|13349.4|13337.4|13349.4|13337.4|13348.2|13336.2|0
1654180670000|2022-06-02 14:37:50|13345.7|13333.7|13347.3|13335.3|13347.3|13335.3|13345.7|13333.7|4
1654180680000|2022-06-02 14:38:00|13346.6|13334.6|13346.4|13334.4|13346.6|13334.6|13345.3|13333.3|5
1654180690000|2022-06-02 14:38:10|13346.9|13334.9|13350.3|13338.3|13350.3|13338.3|13346.9|13334.9|10
1654180700000|2022-06-02 14:38:20|13353.4|13341.4|13352.8|13340.8|13353.4|13341.4|13352.8|13340.8|16
1654180710000|2022-06-02 14:38:30|13353.4|13341.4|13354.4|13342.4|13354.4|13342.4|13352.8|13340.8|2
1654180720000|2022-06-02 14:38:40|13353.7|13341.7|13351.2|13339.2|13353.7|13341.7|13351.2|13339.2|2
1654180730000|2022-06-02 14:38:50|13350.7|13338.7|13351.2|13339.2|13351.2|13339.2|13350.1|13338.1|0
1654180740000|2022-06-02 14:39:00|13351.9|13339.9|13355.1|13343.1|13355.1|13343.1|13351.9|13339.9|0
1654180750000|2022-06-02 14:39:10|13354.4|13342.4|13355.9|13343.9|13355.9|13343.9|13352.6|13340.6|0
1654180760000|2022-06-02 14:39:20|13356.4|13344.4|13356.4|13344.4|13356.4|13344.4|13355.9|13343.9|3
1654180770000|2022-06-02 14:39:30|13355.9|13343.9|13355.1|13343.1|13355.9|13343.9|13355.1|13343.1|4
1654180780000|2022-06-02 14:39:40|13351.9|13339.9|13349.4|13337.4|13352.6|13340.6|13349.4|13337.4|0
1654180790000|2022-06-02 14:39:50|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348|13336|0
1654180800000|2022-06-02 14:40:00|13349.4|13337.4|13346.7|13334.7|13350.7|13338.7|13345.5|13333.5|14
1654180810000|2022-06-02 14:40:10|13347.3|13335.3|13346.7|13334.7|13347.3|13335.3|13346.7|13334.7|0
1654180820000|2022-06-02 14:40:20|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|7
1654180830000|2022-06-02 14:40:30|13346.7|13334.7|13346|13334|13347.3|13335.3|13345.5|13333.5|0
1654180840000|2022-06-02 14:40:40|13345.5|13333.5|13345.5|13333.5|13346|13334|13345.5|13333.5|0
1654180850000|2022-06-02 14:40:50|13346|13334|13343.3|13331.3|13346|13334|13342.1|13330.1|2
1654180860000|2022-06-02 14:41:00|13344|13332|13343.3|13331.3|13344|13332|13343.3|13331.3|0
1654180870000|2022-06-02 14:41:10|13345.8|13333.8|13344.9|13332.9|13345.8|13333.8|13343.3|13331.3|17
1654180880000|2022-06-02 14:41:20|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|13344.9|13332.9|0
1654180890000|2022-06-02 14:41:30|13344.9|13332.9|13346.2|13334.2|13346.7|13334.7|13344.9|13332.9|2
1654180900000|2022-06-02 14:41:40|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|0
1654180910000|2022-06-02 14:41:50|13346.7|13334.7|13347.4|13335.4|13347.4|13335.4|13346.2|13334.2|1
1654180920000|2022-06-02 14:42:00|13346.9|13334.9|13347.9|13335.9|13347.9|13335.9|13346.2|13334.2|1
1654180930000|2022-06-02 14:42:10|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|13348.7|13336.7|0
1654180940000|2022-06-02 14:42:20|13345.4|13333.4|13339.4|13327.4|13346|13334|13339|13327|3
1654180950000|2022-06-02 14:42:30|13338.3|13326.3|13338.3|13326.3|13339.4|13327.4|13338.1|13326.1|5
1654180960000|2022-06-02 14:42:40|13338.8|13326.8|13340.1|13328.1|13340.1|13328.1|13337.6|13325.6|0
1654180970000|2022-06-02 14:42:50|13341.9|13329.9|13349.7|13337.7|13350.4|13338.4|13341.9|13329.9|1
1654180980000|2022-06-02 14:43:00|13350.4|13338.4|13349.7|13337.7|13350.4|13338.4|13349.7|13337.7|0
1654180990000|2022-06-02 14:43:10|13355.5|13343.5|13356.9|13344.9|13356.9|13344.9|13355.5|13343.5|28
1654181000000|2022-06-02 14:43:20|13357.9|13345.9|13359.9|13347.9|13359.9|13347.9|13357.4|13345.4|13
1654181010000|2022-06-02 14:43:30|13360.4|13348.4|13360.4|13348.4|13360.4|13348.4|13359.9|13347.9|0
1654181020000|2022-06-02 14:43:40|13359.9|13347.9|13356.9|13344.9|13359.9|13347.9|13356.2|13344.2|4
1654181030000|2022-06-02 14:43:50|13358.5|13346.5|13361|13349|13361|13349|13358.5|13346.5|10
1654181040000|2022-06-02 14:44:00|13360.3|13348.3|13361.2|13349.2|13361.2|13349.2|13360.3|13348.3|0
1654181050000|2022-06-02 14:44:10|13361.7|13349.7|13361.7|13349.7|13362.2|13350.2|13361.7|13349.7|0
1654181060000|2022-06-02 14:44:20|13362.2|13350.2|13359.7|13347.7|13362.2|13350.2|13358.7|13346.7|1
1654181070000|2022-06-02 14:44:30|13359.2|13347.2|13361.2|13349.2|13361.2|13349.2|13359.2|13347.2|0
1654181080000|2022-06-02 14:44:40|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|7
1654181090000|2022-06-02 14:44:50|13361.2|13349.2|13361.7|13349.7|13361.7|13349.7|13361.2|13349.2|2
1654181100000|2022-06-02 14:45:00|13362.2|13350.2|13368.1|13356.1|13368.1|13356.1|13362.2|13350.2|40
1654181110000|2022-06-02 14:45:10|13367.4|13355.4|13361.9|13349.9|13367.4|13355.4|13361.2|13349.2|23
1654181120000|2022-06-02 14:45:20|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|1
1654181130000|2022-06-02 14:45:30|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1654181140000|2022-06-02 14:45:40|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|3
1654181150000|2022-06-02 14:45:50|||||||||5
1654181160000|2022-06-02 14:46:00|13362.6|13350.6|13356.2|13344.2|13362.6|13350.6|13356.2|13344.2|21
1654181170000|2022-06-02 14:46:10|13353.7|13341.7|13353.5|13341.5|13354.2|13342.2|13352.9|13340.9|2
1654181180000|2022-06-02 14:46:20|13352.8|13340.8|13351.7|13339.7|13352.8|13340.8|13351|13339|0
1654181190000|2022-06-02 14:46:30|13351|13339|13351|13339|13351|13339|13351|13339|0
1654181200000|2022-06-02 14:46:40|13350.4|13338.4|13349.7|13337.7|13351|13339|13349.7|13337.7|2
1654181210000|2022-06-02 14:46:50|13347.8|13335.8|13347|13335|13347.8|13335.8|13346.5|13334.5|4
1654181220000|2022-06-02 14:47:00|13347.8|13335.8|13349|13337|13349|13337|13347.8|13335.8|1
1654181230000|2022-06-02 14:47:10|13350.4|13338.4|13357|13345|13357.6|13345.6|13349.7|13337.7|19
1654181240000|2022-06-02 14:47:20|13356.5|13344.5|13357.6|13345.6|13357.6|13345.6|13355.8|13343.8|0
1654181250000|2022-06-02 14:47:30|13358.3|13346.3|13357.8|13345.8|13358.3|13346.3|13357.8|13345.8|3
1654181260000|2022-06-02 14:47:40|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|2
1654181280000|2022-06-02 14:48:00|13357.8|13345.8|13358.3|13346.3|13358.3|13346.3|13357.8|13345.8|0
1654181290000|2022-06-02 14:48:10|13359.7|13347.7|13359.7|13347.7|13359.7|13347.7|13359|13347|4
1654181300000|2022-06-02 14:48:20|13360.4|13348.4|13359.7|13347.7|13361.2|13349.2|13359.7|13347.7|2
1654181310000|2022-06-02 14:48:30|13356.5|13344.5|13354|13342|13356.5|13344.5|13354|13342|2
1654181330000|2022-06-02 14:48:50|13352|13340|13351.5|13339.5|13352|13340|13351.5|13339.5|1
1654181340000|2022-06-02 14:49:00|13352.2|13340.2|13354.2|13342.2|13354.2|13342.2|13352.2|13340.2|0
1654181350000|2022-06-02 14:49:10|13356|13344|13356.5|13344.5|13356.5|13344.5|13356|13344|1
1654181360000|2022-06-02 14:49:20|13357.2|13345.2|13354|13342|13357.2|13345.2|13354|13342|0
1654181370000|2022-06-02 14:49:30|13353.3|13341.3|13352.8|13340.8|13353.3|13341.3|13352.8|13340.8|0
1654181380000|2022-06-02 14:49:40|13353.5|13341.5|13353.5|13341.5|13353.5|13341.5|13353.5|13341.5|0
1654181390000|2022-06-02 14:49:50|13352.8|13340.8|13352.2|13340.2|13352.8|13340.8|13352.2|13340.2|3
1654181400000|2022-06-02 14:50:00|13352.9|13340.9|13354.7|13342.7|13354.7|13342.7|13352.9|13340.9|0
1654181410000|2022-06-02 14:50:10|13353.5|13341.5|13352.9|13340.9|13355.4|13343.4|13352.9|13340.9|0
1654181420000|2022-06-02 14:50:20|13353.5|13341.5|13354|13342|13354.5|13342.5|13353.5|13341.5|3
1654181430000|2022-06-02 14:50:30|13353.3|13341.3|13352|13340|13353.3|13341.3|13352|13340|0
1654181450000|2022-06-02 14:50:50|13350.8|13338.8|13353.3|13341.3|13353.3|13341.3|13350.8|13338.8|1
1654181460000|2022-06-02 14:51:00|13352.8|13340.8|13348.3|13336.3|13352.8|13340.8|13348.3|13336.3|13
1654181470000|2022-06-02 14:51:10|13349|13337|13348.3|13336.3|13349|13337|13348.3|13336.3|0
1654181480000|2022-06-02 14:51:20|13349|13337|13349|13337|13350.3|13338.3|13349|13337|0
1654181490000|2022-06-02 14:51:30|13347|13335|13346.3|13334.3|13347|13335|13346.3|13334.3|3
1654181500000|2022-06-02 14:51:40|13346.9|13334.9|13346.9|13334.9|13347.6|13335.6|13346.9|13334.9|0
1654181510000|2022-06-02 14:51:50|13346.3|13334.3|13345.8|13333.8|13346.3|13334.3|13345.8|13333.8|0
1654181520000|2022-06-02 14:52:00|13346.5|13334.5|13350.3|13338.3|13350.3|13338.3|13346.5|13334.5|5
1654181550000|2022-06-02 14:52:30|13352|13340|13353.3|13341.3|13353.3|13341.3|13352|13340|3
1654181580000|2022-06-02 14:53:00|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|1
1654181590000|2022-06-02 14:53:10|13353.3|13341.3|13357.8|13345.8|13357.8|13345.8|13353.3|13341.3|4
1654181600000|2022-06-02 14:53:20|13356|13344|13356.5|13344.5|13357.8|13345.8|13355.3|13343.3|10
1654181610000|2022-06-02 14:53:30|13354|13342|13355.3|13343.3|13355.3|13343.3|13354|13342|0
1654181630000|2022-06-02 14:53:50|13354|13342|13358.3|13346.3|13358.3|13346.3|13354|13342|11
1654181640000|2022-06-02 14:54:00|13357.8|13345.8|13357.2|13345.2|13358.3|13346.3|13357|13345|4
1654181650000|2022-06-02 14:54:10|13357|13345|13356|13344|13357|13345|13356|13344|4
1654181660000|2022-06-02 14:54:20|13356.5|13344.5|13357|13345|13357|13345|13356.5|13344.5|3
1654181670000|2022-06-02 14:54:30|13356.5|13344.5|13361.7|13349.7|13361.7|13349.7|13355.8|13343.8|3
1654181680000|2022-06-02 14:54:40|13361|13349|13359.7|13347.7|13361|13349|13359|13347|2
1654181690000|2022-06-02 14:54:50|13361|13349|13362.2|13350.2|13362.2|13350.2|13361|13349|7
1654181700000|2022-06-02 14:55:00|13364.2|13352.2|13367.4|13355.4|13367.4|13355.4|13363|13351|4
1654181710000|2022-06-02 14:55:10|13368.1|13356.1|13369.9|13357.9|13370.6|13358.6|13368.1|13356.1|5
1654181720000|2022-06-02 14:55:20|13369.4|13357.4|13369.4|13357.4|13369.9|13357.9|13369.4|13357.4|1
1654181730000|2022-06-02 14:55:30|13368.7|13356.7|13366.9|13354.9|13368.7|13356.7|13366.9|13354.9|0
1654181740000|2022-06-02 14:55:40|13367.4|13355.4|13370.8|13358.8|13370.8|13358.8|13366.9|13354.9|0
1654181750000|2022-06-02 14:55:50|13370.1|13358.1|13371.4|13359.4|13372.1|13360.1|13370.1|13358.1|1
1654181770000|2022-06-02 14:56:10|13372.1|13360.1|13371.5|13359.5|13372.1|13360.1|13371.5|13359.5|11
1654181780000|2022-06-02 14:56:20|13372.1|13360.1|13372.1|13360.1|13373.5|13361.5|13372.1|13360.1|0
1654181810000|2022-06-02 14:56:50|13370.1|13358.1|13370.1|13358.1|13370.1|13358.1|13370.1|13358.1|2
1654181820000|2022-06-02 14:57:00|13368.7|13356.7|13370.6|13358.6|13370.6|13358.6|13368.1|13356.1|1
1654181830000|2022-06-02 14:57:10|13368.7|13356.7|13370.6|13358.6|13370.6|13358.6|13366.2|13354.2|5
1654181840000|2022-06-02 14:57:20|13371.9|13359.9|13373.9|13361.9|13373.9|13361.9|13371.9|13359.9|1
1654181850000|2022-06-02 14:57:30|13374.6|13362.6|13374.9|13362.9|13374.9|13362.9|13374.2|13362.2|26
1654181860000|2022-06-02 14:57:40|13376.9|13364.9|13376.9|13364.9|13377.6|13365.6|13376.9|13364.9|5
1654181870000|2022-06-02 14:57:50|13376.4|13364.4|13376.9|13364.9|13378.1|13366.1|13376.4|13364.4|2
1654181880000|2022-06-02 14:58:00|13376.4|13364.4|13376.9|13364.9|13378.1|13366.1|13376.4|13364.4|7
1654181890000|2022-06-02 14:58:10|13375.6|13363.6|13375.1|13363.1|13376.9|13364.9|13375.1|13363.1|3
1654181900000|2022-06-02 14:58:20|13374.4|13362.4|13371.7|13359.7|13374.4|13362.4|13370.6|13358.6|4
1654181910000|2022-06-02 14:58:30|||||||||3
1654181920000|2022-06-02 14:58:40|13372.4|13360.4|13373.7|13361.7|13373.7|13361.7|13372.4|13360.4|0
1654181930000|2022-06-02 14:58:50|13371.7|13359.7|13366.7|13354.7|13372.4|13360.4|13366.2|13354.2|5
1654181940000|2022-06-02 14:59:00|13366.2|13354.2|13368.5|13356.5|13369.2|13357.2|13366.2|13354.2|6
1654181950000|2022-06-02 14:59:10|13368|13356|13366.2|13354.2|13368|13356|13366.2|13354.2|0
1654181960000|2022-06-02 14:59:20|13366.7|13354.7|13368.7|13356.7|13368.7|13356.7|13366.2|13354.2|0
1654181980000|2022-06-02 14:59:40|13368|13356|13366.5|13354.5|13368|13356|13366|13354|0
1654181990000|2022-06-02 14:59:50|13366|13354|13366|13354|13366.5|13354.5|13364.7|13352.7|0
1654182000000|2022-06-02 15:00:00|13367.2|13355.2|13371.2|13359.2|13371.7|13359.7|13367.2|13355.2|0
1654182010000|2022-06-02 15:00:10|13371.7|13359.7|13373.7|13361.7|13373.7|13361.7|13371.7|13359.7|2
1654182020000|2022-06-02 15:00:20|13375.1|13363.1|13371.7|13359.7|13376.2|13364.2|13371.7|13359.7|1
1654182030000|2022-06-02 15:00:30|||||||||1
1654182050000|2022-06-02 15:00:50|13373|13361|13373.7|13361.7|13374.2|13362.2|13373|13361|0
1654182060000|2022-06-02 15:01:00|13371.2|13359.2|13371.2|13359.2|13371.2|13359.2|13371.2|13359.2|2
1654182070000|2022-06-02 15:01:10|13373.1|13361.1|13373.7|13361.7|13373.7|13361.7|13373.1|13361.1|1
1654182080000|2022-06-02 15:01:20|13374.4|13362.4|13375.6|13363.6|13375.6|13363.6|13374.4|13362.4|3
1654182090000|2022-06-02 15:01:30|13376.9|13364.9|13369.1|13357.1|13377.6|13365.6|13369.1|13357.1|35
1654182100000|2022-06-02 15:01:40|13368.5|13356.5|13367.1|13355.1|13368.5|13356.5|13366.6|13354.6|4
1654182110000|2022-06-02 15:01:50|13366.6|13354.6|13365.6|13353.6|13366.6|13354.6|13362.8|13350.8|7
1654182120000|2022-06-02 15:02:00|13364.6|13352.6|13365.1|13353.1|13365.1|13353.1|13364.6|13352.6|0
1654182130000|2022-06-02 15:02:10|13365.6|13353.6|13361.2|13349.2|13365.6|13353.6|13361.2|13349.2|0
1654182140000|2022-06-02 15:02:20|13360.6|13348.6|13361.2|13349.2|13361.2|13349.2|13360.6|13348.6|2
1654182150000|2022-06-02 15:02:30|13363.1|13351.1|13360.1|13348.1|13363.1|13351.1|13360.1|13348.1|6
1654182160000|2022-06-02 15:02:40|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|6
1654182170000|2022-06-02 15:02:50|13359.2|13347.2|13361.2|13349.2|13361.7|13349.7|13359.2|13347.2|6
1654182180000|2022-06-02 15:03:00|13360.5|13348.5|13361.7|13349.7|13361.7|13349.7|13360.5|13348.5|0
1654182190000|2022-06-02 15:03:10|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|2
1654182200000|2022-06-02 15:03:20|||||||||5
1654182220000|2022-06-02 15:03:40|13361.7|13349.7|13360.5|13348.5|13361.7|13349.7|13360.5|13348.5|13
1654182230000|2022-06-02 15:03:50|13359.7|13347.7|13359|13347|13360.5|13348.5|13359|13347|0
1654182240000|2022-06-02 15:04:00|13358.3|13346.3|13358.3|13346.3|13358.3|13346.3|13358.3|13346.3|4
1654182250000|2022-06-02 15:04:10|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13359|13347|5
1654182280000|2022-06-02 15:04:40|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|2
1654182290000|2022-06-02 15:04:50|13361.3|13349.3|13361.3|13349.3|13361.3|13349.3|13361.3|13349.3|0
1654182300000|2022-06-02 15:05:00|13362.8|13350.8|13363.3|13351.3|13363.8|13351.8|13362.8|13350.8|0
1654182310000|2022-06-02 15:05:10|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|0
1654182320000|2022-06-02 15:05:20|13363.3|13351.3|13360.1|13348.1|13363.8|13351.8|13360.1|13348.1|0
1654182330000|2022-06-02 15:05:30|13361.5|13349.5|13363.3|13351.3|13363.3|13351.3|13361.5|13349.5|1
1654182340000|2022-06-02 15:05:40|13364.5|13352.5|13365.1|13353.1|13365.6|13353.6|13364.5|13352.5|6
1654182360000|2022-06-02 15:06:00|13366.3|13354.3|13368.3|13356.3|13368.3|13356.3|13366.3|13354.3|6
1654182370000|2022-06-02 15:06:10|13367.8|13355.8|13372.2|13360.2|13372.2|13360.2|13367.8|13355.8|4
1654182380000|2022-06-02 15:06:20|13374.2|13362.2|13375.3|13363.3|13375.3|13363.3|13374.2|13362.2|7
1654182390000|2022-06-02 15:06:30|13374.7|13362.7|13372.8|13360.8|13375.3|13363.3|13372.8|13360.8|1
1654182400000|2022-06-02 15:06:40|13374.9|13362.9|13382.8|13370.8|13382.8|13370.8|13374|13362|67
1654182410000|2022-06-02 15:06:50|13382.2|13370.2|13388.5|13376.5|13388.5|13376.5|13381.7|13369.7|8
1654182420000|2022-06-02 15:07:00|13388|13376|13386|13374|13388.5|13376.5|13385.3|13373.3|14
1654182430000|2022-06-02 15:07:10|13385.5|13373.5|13384.7|13372.7|13386.5|13374.5|13384.7|13372.7|1
1654182440000|2022-06-02 15:07:20|||||||||1
1654182450000|2022-06-02 15:07:30|13384.2|13372.2|13384.5|13372.5|13385.3|13373.3|13382.8|13370.8|8
1654182460000|2022-06-02 15:07:40|13383.5|13371.5|13381.7|13369.7|13385.3|13373.3|13381.7|13369.7|21
1654182470000|2022-06-02 15:07:50|13383|13371|13384.2|13372.2|13384.2|13372.2|13382.4|13370.4|3
1654182480000|2022-06-02 15:08:00|13383|13371|13381|13369|13383|13371|13381|13369|14
1654182490000|2022-06-02 15:08:10|13380.3|13368.3|13381.7|13369.7|13381.7|13369.7|13380.3|13368.3|6
1654182500000|2022-06-02 15:08:20|13382.2|13370.2|13383.7|13371.7|13383.7|13371.7|13381.7|13369.7|2
1654182510000|2022-06-02 15:08:30|13384.2|13372.2|13384.9|13372.9|13384.9|13372.9|13384.2|13372.2|0
1654182520000|2022-06-02 15:08:40|13384.2|13372.2|13383.7|13371.7|13384.2|13372.2|13383.7|13371.7|1
1654182530000|2022-06-02 15:08:50|13384.2|13372.2|13383|13371|13384.2|13372.2|13382.4|13370.4|1
1654182540000|2022-06-02 15:09:00|13385.6|13373.6|13385.1|13373.1|13385.6|13373.6|13385.1|13373.1|1
1654182550000|2022-06-02 15:09:10|13387.1|13375.1|13387.8|13375.8|13387.8|13375.8|13386|13374|6
1654182560000|2022-06-02 15:09:20|13391|13379|13386|13374|13391|13379|13386|13374|18
1654182570000|2022-06-02 15:09:30|13387.5|13375.5|13385.5|13373.5|13387.5|13375.5|13385.5|13373.5|1
1654182580000|2022-06-02 15:09:40|13385|13373|13384.2|13372.2|13386|13374|13384.2|13372.2|4
1654182590000|2022-06-02 15:09:50|||||||||4
1654182600000|2022-06-02 15:10:00|13383|13371|13379.1|13367.1|13383|13371|13379.1|13367.1|3
1654182610000|2022-06-02 15:10:10|13378.5|13366.5|13381|13369|13381|13369|13377.8|13365.8|3
1654182620000|2022-06-02 15:10:20|13381.6|13369.6|13381|13369|13381.6|13369.6|13381|13369|0
1654182630000|2022-06-02 15:10:30|||||||||4
1654182650000|2022-06-02 15:10:50|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|9
1654182660000|2022-06-02 15:11:00|13381|13369|13381|13369|13381.7|13369.7|13381|13369|1
1654182670000|2022-06-02 15:11:10|13380.5|13368.5|13379.4|13367.4|13380.5|13368.5|13379.4|13367.4|11
1654182680000|2022-06-02 15:11:20|13378|13366|13377.5|13365.5|13378|13366|13377.5|13365.5|4
1654182690000|2022-06-02 15:11:30|13378|13366|13377.5|13365.5|13378|13366|13377.5|13365.5|0
1654182700000|2022-06-02 15:11:40|13379.2|13367.2|13381.2|13369.2|13381.2|13369.2|13379.2|13367.2|2
1654182710000|2022-06-02 15:11:50|13381.7|13369.7|13381.2|13369.2|13381.7|13369.7|13380.7|13368.7|0
1654182720000|2022-06-02 15:12:00|13380.7|13368.7|13380.7|13368.7|13381.2|13369.2|13380.7|13368.7|0
1654182730000|2022-06-02 15:12:10|13381.2|13369.2|13380.7|13368.7|13381.2|13369.2|13380.7|13368.7|1
1654182740000|2022-06-02 15:12:20|13381.4|13369.4|13383.9|13371.9|13383.9|13371.9|13379.4|13367.4|12
1654182750000|2022-06-02 15:12:30|13384.6|13372.6|13386.4|13374.4|13386.4|13374.4|13384.6|13372.6|3
1654182760000|2022-06-02 15:12:40|13385.9|13373.9|13383.9|13371.9|13386.4|13374.4|13383.9|13371.9|1
1654182770000|2022-06-02 15:12:50|13383.2|13371.2|13383.4|13371.4|13384.4|13372.4|13383.2|13371.2|7
1654182780000|2022-06-02 15:13:00|13381.9|13369.9|13381.9|13369.9|13381.9|13369.9|13381.9|13369.9|0
1654182800000|2022-06-02 15:13:20|13383.7|13371.7|13385|13373|13385|13373|13383.7|13371.7|2
1654182810000|2022-06-02 15:13:30|13385.7|13373.7|13385|13373|13385.7|13373.7|13385|13373|1
1654182840000|2022-06-02 15:14:00|13383|13371|13389.4|13377.4|13389.4|13377.4|13383|13371|8
1654182850000|2022-06-02 15:14:10|13390.2|13378.2|13390.2|13378.2|13390.2|13378.2|13390.2|13378.2|0
1654182860000|2022-06-02 15:14:20|13389.4|13377.4|13386.9|13374.9|13389.4|13377.4|13386.9|13374.9|4
1654182870000|2022-06-02 15:14:30|13385.7|13373.7|13383.5|13371.5|13389.4|13377.4|13383.5|13371.5|19
1654182880000|2022-06-02 15:14:40|13384.2|13372.2|13384.6|13372.6|13384.6|13372.6|13382.8|13370.8|2
1654182890000|2022-06-02 15:14:50|13383.9|13371.9|13379.1|13367.1|13383.9|13371.9|13379.1|13367.1|5
1654182900000|2022-06-02 15:15:00|13380.3|13368.3|13383.5|13371.5|13383.5|13371.5|13379.8|13367.8|14
1654182910000|2022-06-02 15:15:10|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|3
1654182920000|2022-06-02 15:15:20|13383.5|13371.5|13382.1|13370.1|13383.5|13371.5|13382.1|13370.1|2
1654182930000|2022-06-02 15:15:30|13382.6|13370.6|13383.3|13371.3|13383.3|13371.3|13382.1|13370.1|0
1654182940000|2022-06-02 15:15:40|13384.9|13372.9|13386.6|13374.6|13386.6|13374.6|13384.9|13372.9|18
1654182950000|2022-06-02 15:15:50|13384.6|13372.6|13384.6|13372.6|13385.1|13373.1|13384.6|13372.6|1
1654182960000|2022-06-02 15:16:00|13384.1|13372.1|13384.1|13372.1|13384.6|13372.6|13382.8|13370.8|7
1654182970000|2022-06-02 15:16:10|13383.3|13371.3|13383.3|13371.3|13384.1|13372.1|13383.3|13371.3|0
1654182980000|2022-06-02 15:16:20|13382.8|13370.8|13382.8|13370.8|13384.1|13372.1|13382.8|13370.8|3
1654182990000|2022-06-02 15:16:30|13381|13369|13382.3|13370.3|13383.5|13371.5|13381|13369|29
1654183000000|2022-06-02 15:16:40|13381.7|13369.7|13381|13369|13381.7|13369.7|13381|13369|1
1654183010000|2022-06-02 15:16:50|13376.2|13364.2|13381|13369|13381|13369|13375.3|13363.3|28
1654183020000|2022-06-02 15:17:00|13382.5|13370.5|13384.1|13372.1|13384.1|13372.1|13382.5|13370.5|3
1654183030000|2022-06-02 15:17:10|13381.6|13369.6|13380.8|13368.8|13382.1|13370.1|13380.8|13368.8|0
1654183040000|2022-06-02 15:17:20|13380.3|13368.3|13380.1|13368.1|13380.8|13368.8|13379.6|13367.6|0
1654183060000|2022-06-02 15:17:40|13379.6|13367.6|13379.1|13367.1|13379.6|13367.6|13379.1|13367.1|0
1654183070000|2022-06-02 15:17:50|13379.6|13367.6|13380.1|13368.1|13380.1|13368.1|13378.9|13366.9|5
1654183080000|2022-06-02 15:18:00|13380.8|13368.8|13383.5|13371.5|13386|13374|13380.3|13368.3|8
1654183090000|2022-06-02 15:18:10|13384.2|13372.2|13382.1|13370.1|13384.2|13372.2|13382.1|13370.1|3
1654183100000|2022-06-02 15:18:20|13383.5|13371.5|13383.9|13371.9|13383.9|13371.9|13383.5|13371.5|7
1654183110000|2022-06-02 15:18:30|13384.6|13372.6|13382.8|13370.8|13384.6|13372.6|13382.8|13370.8|4
1654183120000|2022-06-02 15:18:40|13383.3|13371.3|13378.3|13366.3|13384.1|13372.1|13377.6|13365.6|12
1654183130000|2022-06-02 15:18:50|13378.9|13366.9|13378.2|13366.2|13378.9|13366.9|13378.2|13366.2|0
1654183150000|2022-06-02 15:19:10|13380.7|13368.7|13377.6|13365.6|13380.7|13368.7|13377.6|13365.6|8
1654183160000|2022-06-02 15:19:20|13376.2|13364.2|13376.9|13364.9|13377.4|13365.4|13376.2|13364.2|3
1654183170000|2022-06-02 15:19:30|13376.2|13364.2|13375.7|13363.7|13376.2|13364.2|13375.1|13363.1|0
1654183180000|2022-06-02 15:19:40|13375.1|13363.1|13373.7|13361.7|13375.1|13363.1|13373.7|13361.7|0
1654183210000|2022-06-02 15:20:10|13373.2|13361.2|13373.7|13361.7|13373.7|13361.7|13373.2|13361.2|0
1654183220000|2022-06-02 15:20:20|13376.7|13364.7|13374.2|13362.2|13376.7|13364.7|13374.2|13362.2|6
1654183230000|2022-06-02 15:20:30|13376.7|13364.7|13376.7|13364.7|13376.7|13364.7|13376.7|13364.7|8
1654183240000|2022-06-02 15:20:40|13378.7|13366.7|13376|13364|13378.7|13366.7|13374.2|13362.2|16
1654183250000|2022-06-02 15:20:50|13374.2|13362.2|13376|13364|13376|13364|13374.2|13362.2|2
1654183260000|2022-06-02 15:21:00|||||||||1
1654183280000|2022-06-02 15:21:20|13374.9|13362.9|13372.8|13360.8|13375.5|13363.5|13371.7|13359.7|7
1654183290000|2022-06-02 15:21:30|13372.2|13360.2|13373.5|13361.5|13373.5|13361.5|13372.2|13360.2|4
1654183300000|2022-06-02 15:21:40|13374.7|13362.7|13374|13362|13375.3|13363.3|13374|13362|5
1654183310000|2022-06-02 15:21:50|13373.5|13361.5|13371.5|13359.5|13373.5|13361.5|13370.3|13358.3|4
1654183320000|2022-06-02 15:22:00|13371|13359|13367.2|13355.2|13371|13359|13367.2|13355.2|9
1654183330000|2022-06-02 15:22:10|13366.5|13354.5|13367.2|13355.2|13367.8|13355.8|13366.5|13354.5|1
1654183340000|2022-06-02 15:22:20|13366.7|13354.7|13366.5|13354.5|13366.7|13354.7|13365.3|13353.3|0
1654183350000|2022-06-02 15:22:30|13367.8|13355.8|13367.2|13355.2|13367.8|13355.8|13367.2|13355.2|0
1654183370000|2022-06-02 15:22:50|13366.5|13354.5|13365.8|13353.8|13366.5|13354.5|13365.8|13353.8|2
1654183380000|2022-06-02 15:23:00|13365.3|13353.3|13365.8|13353.8|13365.8|13353.8|13363.8|13351.8|1
1654183390000|2022-06-02 15:23:10|13367.8|13355.8|13367.8|13355.8|13370.3|13358.3|13367.8|13355.8|6
1654183400000|2022-06-02 15:23:20|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|3
1654183410000|2022-06-02 15:23:30|13370.8|13358.8|13370.3|13358.3|13370.8|13358.8|13370.3|13358.3|4
1654183420000|2022-06-02 15:23:40|13369.6|13357.6|13370.3|13358.3|13370.3|13358.3|13369.6|13357.6|0
1654183430000|2022-06-02 15:23:50|13369.6|13357.6|13368.3|13356.3|13370.1|13358.1|13366.3|13354.3|9
1654183440000|2022-06-02 15:24:00|13368.8|13356.8|13370.3|13358.3|13370.3|13358.3|13368.3|13356.3|4
1654183460000|2022-06-02 15:24:20|13369.2|13357.2|13364.4|13352.4|13369.2|13357.2|13363.1|13351.1|9
1654183470000|2022-06-02 15:24:30|13365.1|13353.1|13365.1|13353.1|13365.8|13353.8|13365.1|13353.1|0
1654183490000|2022-06-02 15:24:50|13364.4|13352.4|13363.3|13351.3|13364.4|13352.4|13363.3|13351.3|0
1654183500000|2022-06-02 15:25:00|13363.8|13351.8|13366.3|13354.3|13366.3|13354.3|13363.3|13351.3|0
1654183510000|2022-06-02 15:25:10|13365.8|13353.8|13366.5|13354.5|13367.2|13355.2|13365.8|13353.8|3
1654183520000|2022-06-02 15:25:20|13365.8|13353.8|13365.3|13353.3|13367.1|13355.1|13365.3|13353.3|4
1654183530000|2022-06-02 15:25:30|13364|13352|13365.8|13353.8|13365.8|13353.8|13363.5|13351.5|2
1654183540000|2022-06-02 15:25:40|13365.3|13353.3|13365.8|13353.8|13365.8|13353.8|13365.3|13353.3|3
1654183550000|2022-06-02 15:25:50|13365.3|13353.3|13365.8|13353.8|13365.8|13353.8|13365.3|13353.3|2
1654183560000|2022-06-02 15:26:00|13365.3|13353.3|13365.8|13353.8|13365.8|13353.8|13365.3|13353.3|4
1654183570000|2022-06-02 15:26:10|13365.3|13353.3|13365.8|13353.8|13365.8|13353.8|13365.3|13353.3|0
1654183580000|2022-06-02 15:26:20|13364.6|13352.6|13365.1|13353.1|13365.1|13353.1|13364.6|13352.6|0
1654183590000|2022-06-02 15:26:30|13367.1|13355.1|13369.7|13357.7|13371|13359|13366.5|13354.5|9
1654183600000|2022-06-02 15:26:40|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|2
1654183610000|2022-06-02 15:26:50|13371|13359|13371.7|13359.7|13371.7|13359.7|13371|13359|0
1654183620000|2022-06-02 15:27:00|13372.2|13360.2|13370.5|13358.5|13374.2|13362.2|13370.5|13358.5|3
1654183630000|2022-06-02 15:27:10|13371|13359|13370.5|13358.5|13371.5|13359.5|13370.5|13358.5|0
1654183640000|2022-06-02 15:27:20|13369.7|13357.7|13367.8|13355.8|13370.5|13358.5|13367.8|13355.8|9
1654183650000|2022-06-02 15:27:30|13370.8|13358.8|13370.3|13358.3|13370.8|13358.8|13370.3|13358.3|2
1654183660000|2022-06-02 15:27:40|13369|13357|13369.7|13357.7|13369.7|13357.7|13369|13357|2
1654183670000|2022-06-02 15:27:50|13369.2|13357.2|13369.6|13357.6|13370.3|13358.3|13367.8|13355.8|3
1654183680000|2022-06-02 15:28:00|13370.3|13358.3|13370.8|13358.8|13370.8|13358.8|13370.3|13358.3|0
1654183690000|2022-06-02 15:28:10|13370.3|13358.3|13370.3|13358.3|13370.8|13358.8|13370.3|13358.3|23
1654183710000|2022-06-02 15:28:30|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|5
1654183720000|2022-06-02 15:28:40|13370.3|13358.3|13370.8|13358.8|13370.8|13358.8|13370.1|13358.1|0
1654183730000|2022-06-02 15:28:50|13370.3|13358.3|13372.8|13360.8|13372.8|13360.8|13370.3|13358.3|0
1654183740000|2022-06-02 15:29:00|13373.8|13361.8|13374.6|13362.6|13375.3|13363.3|13373.8|13361.8|4
1654183750000|2022-06-02 15:29:10|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|0
1654183770000|2022-06-02 15:29:30|13370.8|13358.8|13368.8|13356.8|13371.3|13359.3|13368.8|13356.8|4
1654183780000|2022-06-02 15:29:40|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|2
1654183790000|2022-06-02 15:29:50|13368.8|13356.8|13370.8|13358.8|13371.3|13359.3|13368.8|13356.8|2
1654183800000|2022-06-02 15:30:00|13371.3|13359.3|13370.8|13358.8|13371.3|13359.3|13370.6|13358.6|6
1654183810000|2022-06-02 15:30:10|13374.2|13362.2|13374.7|13362.7|13375.3|13363.3|13374.2|13362.2|9
1654183820000|2022-06-02 15:30:20|13375.3|13363.3|13376.5|13364.5|13376.5|13364.5|13374.7|13362.7|1
1654183830000|2022-06-02 15:30:30|13376|13364|13379.2|13367.2|13379.2|13367.2|13375.3|13363.3|7
1654183840000|2022-06-02 15:30:40|13380.3|13368.3|13380.3|13368.3|13380.3|13368.3|13380.3|13368.3|3
1654183850000|2022-06-02 15:30:50|13382.2|13370.2|13381.7|13369.7|13382.2|13370.2|13381|13369|2
1654183860000|2022-06-02 15:31:00|13378.5|13366.5|13380.3|13368.3|13380.3|13368.3|13378.5|13366.5|7
1654183870000|2022-06-02 15:31:10|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|0
1654183880000|2022-06-02 15:31:20|13379|13367|13375.8|13363.8|13379|13367|13375.8|13363.8|1
1654183890000|2022-06-02 15:31:30|13377.2|13365.2|13376.5|13364.5|13377.2|13365.2|13376.5|13364.5|0
1654183900000|2022-06-02 15:31:40|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|0
1654183910000|2022-06-02 15:31:50|13376.5|13364.5|13375.8|13363.8|13376.5|13364.5|13375.8|13363.8|0
1654183920000|2022-06-02 15:32:00|13375.3|13363.3|13375.8|13363.8|13375.8|13363.8|13375.3|13363.3|1
1654183930000|2022-06-02 15:32:10|13374.4|13362.4|13370.8|13358.8|13374.4|13362.4|13370.8|13358.8|9
1654183940000|2022-06-02 15:32:20|13371.3|13359.3|13370.8|13358.8|13371.3|13359.3|13370.8|13358.8|0
1654183960000|2022-06-02 15:32:40|13371.3|13359.3|13370.8|13358.8|13373.3|13361.3|13370.8|13358.8|2
1654183980000|2022-06-02 15:33:00|13371.3|13359.3|13373.3|13361.3|13373.3|13361.3|13371.3|13359.3|3
1654183990000|2022-06-02 15:33:10|||||||||4
1654184000000|2022-06-02 15:33:20|13372.8|13360.8|13375.3|13363.3|13375.3|13363.3|13372.8|13360.8|3
1654184040000|2022-06-02 15:34:00|13374.8|13362.8|13375.3|13363.3|13375.3|13363.3|13374.8|13362.8|0
1654184050000|2022-06-02 15:34:10|13374.8|13362.8|13372.1|13360.1|13374.8|13362.8|13372.1|13360.1|0
1654184060000|2022-06-02 15:34:20|13371.3|13359.3|13372.8|13360.8|13374|13362|13371.3|13359.3|0
1654184070000|2022-06-02 15:34:30|13372.3|13360.3|13372.3|13360.3|13372.8|13360.8|13372.3|13360.3|0
1654184080000|2022-06-02 15:34:40|13372.8|13360.8|13372.3|13360.3|13372.8|13360.8|13372.3|13360.3|0
1654184090000|2022-06-02 15:34:50|13372.8|13360.8|13375.3|13363.3|13375.3|13363.3|13372.3|13360.3|1
1654184100000|2022-06-02 15:35:00|13374.8|13362.8|13375.3|13363.3|13375.3|13363.3|13374.8|13362.8|0
1654184110000|2022-06-02 15:35:10|13376.7|13364.7|13376.7|13364.7|13376.7|13364.7|13376.7|13364.7|2
1654184120000|2022-06-02 15:35:20|13376|13364|13375.5|13363.5|13376|13364|13374.2|13362.2|2
1654184130000|2022-06-02 15:35:30|13376|13364|13375.5|13363.5|13376|13364|13375.5|13363.5|0
1654184140000|2022-06-02 15:35:40|13374.8|13362.8|13374.8|13362.8|13374.8|13362.8|13374.8|13362.8|0
1654184150000|2022-06-02 15:35:50|13375.5|13363.5|13375.5|13363.5|13375.5|13363.5|13375.5|13363.5|0
1654184160000|2022-06-02 15:36:00|13376.7|13364.7|13376.7|13364.7|13376.7|13364.7|13376.7|13364.7|0
1654184170000|2022-06-02 15:36:10|13377.3|13365.3|13379.9|13367.9|13379.9|13367.9|13377.3|13365.3|1
1654184180000|2022-06-02 15:36:20|13379.2|13367.2|13379.2|13367.2|13379.2|13367.2|13379.2|13367.2|0
1654184190000|2022-06-02 15:36:30|||||||||2
1654184200000|2022-06-02 15:36:40|13378.7|13366.7|13379.9|13367.9|13379.9|13367.9|13378.7|13366.7|1
1654184210000|2022-06-02 15:36:50|13379.2|13367.2|13376.7|13364.7|13379.2|13367.2|13376.7|13364.7|1
1654184220000|2022-06-02 15:37:00|13377.4|13365.4|13376.7|13364.7|13378|13366|13376.7|13364.7|0
1654184230000|2022-06-02 15:37:10|13378.2|13366.2|13379.2|13367.2|13379.2|13367.2|13377.4|13365.4|5
1654184240000|2022-06-02 15:37:20|13376.7|13364.7|13376.7|13364.7|13378|13366|13376.7|13364.7|5
1654184260000|2022-06-02 15:37:40|13376|13364|13373.7|13361.7|13376|13364|13373.7|13361.7|4
1654184270000|2022-06-02 15:37:50|13374.2|13362.2|13373.7|13361.7|13374.2|13362.2|13373.7|13361.7|0
1654184280000|2022-06-02 15:38:00|13373|13361|13371.7|13359.7|13373|13361|13371.7|13359.7|2
1654184290000|2022-06-02 15:38:10|13373.2|13361.2|13373|13361|13373.2|13361.2|13373|13361|8
1654184320000|2022-06-02 15:38:40|13373.5|13361.5|13373|13361|13373.5|13361.5|13373|13361|0
1654184340000|2022-06-02 15:39:00|13373.5|13361.5|13371.7|13359.7|13373.5|13361.5|13371.7|13359.7|0
1654184350000|2022-06-02 15:39:10|13372.3|13360.3|13372.3|13360.3|13372.3|13360.3|13372.3|13360.3|0
1654184360000|2022-06-02 15:39:20|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|1
1654184370000|2022-06-02 15:39:30|13369.6|13357.6|13369.8|13357.8|13370.3|13358.3|13367.8|13355.8|8
1654184390000|2022-06-02 15:39:50|13369|13357|13369.8|13357.8|13370.3|13358.3|13369|13357|0
1654184400000|2022-06-02 15:40:00|13370.3|13358.3|13372.8|13360.8|13372.8|13360.8|13370.3|13358.3|2
1654184420000|2022-06-02 15:40:20|||||||||1
1654184440000|2022-06-02 15:40:40|13370.3|13358.3|13369.8|13357.8|13370.3|13358.3|13369.8|13357.8|3
1654184450000|2022-06-02 15:40:50|13369|13357|13366.3|13354.3|13369|13357|13366.3|13354.3|2
1654184460000|2022-06-02 15:41:00|13367.1|13355.1|13367.6|13355.6|13369|13357|13367.1|13355.1|1
1654184470000|2022-06-02 15:41:10|13367.1|13355.1|13365.8|13353.8|13367.1|13355.1|13365.8|13353.8|0
1654184480000|2022-06-02 15:41:20|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|0
1654184490000|2022-06-02 15:41:30|13364.6|13352.6|13365.1|13353.1|13365.1|13353.1|13364.6|13352.6|0
1654184500000|2022-06-02 15:41:40|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|0
1654184520000|2022-06-02 15:42:00|13365.1|13353.1|13367.8|13355.8|13367.8|13355.8|13365.1|13353.1|2
1654184530000|2022-06-02 15:42:10|13367.1|13355.1|13369.6|13357.6|13369.6|13357.6|13366.3|13354.3|7
1654184540000|2022-06-02 15:42:20|13368.8|13356.8|13368.3|13356.3|13368.8|13356.8|13367.6|13355.6|0
1654184550000|2022-06-02 15:42:30|13367.6|13355.6|13366.3|13354.3|13367.6|13355.6|13366.3|13354.3|5
1654184560000|2022-06-02 15:42:40|13365.1|13353.1|13365.1|13353.1|13366.3|13354.3|13365.1|13353.1|3
1654184570000|2022-06-02 15:42:50|13369.6|13357.6|13370.1|13358.1|13370.1|13358.1|13369|13357|4
1654184580000|2022-06-02 15:43:00|13369.6|13357.6|13380.5|13368.5|13380.7|13368.7|13369.6|13357.6|17
1654184590000|2022-06-02 15:43:10|13379.9|13367.9|13379.9|13367.9|13379.9|13367.9|13379.9|13367.9|1
1654184600000|2022-06-02 15:43:20|13378.7|13366.7|13378|13366|13378.7|13366.7|13378|13366|6
1654184610000|2022-06-02 15:43:30|13377.3|13365.3|13377.1|13365.1|13379|13367|13376.5|13364.5|0
1654184620000|2022-06-02 15:43:40|13376.5|13364.5|13374.6|13362.6|13376.5|13364.5|13374.6|13362.6|0
1654184630000|2022-06-02 15:43:50|13373.3|13361.3|13372.6|13360.6|13373.3|13361.3|13372.1|13360.1|2
1654184640000|2022-06-02 15:44:00|13371.3|13359.3|13371.3|13359.3|13373.3|13361.3|13370.8|13358.8|2
1654184650000|2022-06-02 15:44:10|13370.8|13358.8|13368.7|13356.7|13371.3|13359.3|13368.7|13356.7|1
1654184660000|2022-06-02 15:44:20|13368.1|13356.1|13366|13354|13368.1|13356.1|13364.9|13352.9|6
1654184670000|2022-06-02 15:44:30|13365.4|13353.4|13367.2|13355.2|13367.2|13355.2|13365.4|13353.4|2
1654184680000|2022-06-02 15:44:40|||||||||1
1654184690000|2022-06-02 15:44:50|13367.7|13355.7|13370.4|13358.4|13371.7|13359.7|13367.7|13355.7|5
1654184700000|2022-06-02 15:45:00|13371|13359|13366.5|13354.5|13374.4|13362.4|13366|13354|8
1654184710000|2022-06-02 15:45:10|13367|13355|13366.5|13354.5|13367|13355|13366.5|13354.5|0
1654184730000|2022-06-02 15:45:30|13369.7|13357.7|13369|13357|13369.7|13357.7|13368.5|13356.5|0
1654184760000|2022-06-02 15:46:00|13367|13355|13367.9|13355.9|13367.9|13355.9|13366.5|13354.5|0
1654184770000|2022-06-02 15:46:10|13368.5|13356.5|13369|13357|13369|13357|13368.5|13356.5|1
1654184780000|2022-06-02 15:46:20|13370.2|13358.2|13370.4|13358.4|13371|13359|13370.2|13358.2|0
1654184790000|2022-06-02 15:46:30|13369.7|13357.7|13369|13357|13369.7|13357.7|13369|13357|0
1654184810000|2022-06-02 15:46:50|13368.5|13356.5|13367|13355|13368.5|13356.5|13366.5|13354.5|6
1654184830000|2022-06-02 15:47:10|13369|13357|13369|13357|13372.2|13360.2|13369|13357|1
1654184840000|2022-06-02 15:47:20|13369.5|13357.5|13369|13357|13369.5|13357.5|13369|13357|1
1654184850000|2022-06-02 15:47:30|13368.5|13356.5|13368.5|13356.5|13368.5|13356.5|13368.5|13356.5|4
1654184860000|2022-06-02 15:47:40|13367.9|13355.9|13368.5|13356.5|13368.5|13356.5|13367.9|13355.9|0
1654184870000|2022-06-02 15:47:50|13364|13352|13366|13354|13366|13354|13364|13352|6
1654184880000|2022-06-02 15:48:00|13367.9|13355.9|13366.5|13354.5|13367.9|13355.9|13366.5|13354.5|2
1654184890000|2022-06-02 15:48:10|13367.2|13355.2|13366.5|13354.5|13367.2|13355.2|13366.5|13354.5|0
1654184910000|2022-06-02 15:48:30|13366|13354|13366|13354|13366.5|13354.5|13366|13354|0
1654184920000|2022-06-02 15:48:40|13365.4|13353.4|13366.7|13354.7|13366.7|13354.7|13365.4|13353.4|0
1654184930000|2022-06-02 15:48:50|13366|13354|13365.4|13353.4|13366|13354|13364.9|13352.9|1
1654184950000|2022-06-02 15:49:10|13366|13354|13366|13354|13366|13354|13366|13354|0
1654184960000|2022-06-02 15:49:20|13364|13352|13364.7|13352.7|13366|13354|13363.5|13351.5|2
1654184970000|2022-06-02 15:49:30|13364|13352|13363.5|13351.5|13364|13352|13363.5|13351.5|0
1654184980000|2022-06-02 15:49:40|13364|13352|13364|13352|13364|13352|13363.5|13351.5|0
1654185000000|2022-06-02 15:50:00|13363.5|13351.5|13359.3|13347.3|13364|13352|13357.2|13345.2|9
1654185010000|2022-06-02 15:50:10|13360.1|13348.1|13360.8|13348.8|13360.8|13348.8|13360.1|13348.1|0
1654185020000|2022-06-02 15:50:20|13360.2|13348.2|13363.3|13351.3|13363.3|13351.3|13360.2|13348.2|1
1654185030000|2022-06-02 15:50:30|13364|13352|13364.7|13352.7|13364.7|13352.7|13363.5|13351.5|1
1654185040000|2022-06-02 15:50:40|13364|13352|13362.6|13350.6|13365.2|13353.2|13362.6|13350.6|5
1654185050000|2022-06-02 15:50:50|13363.3|13351.3|13364|13352|13364|13352|13362.6|13350.6|0
1654185060000|2022-06-02 15:51:00|13365.4|13353.4|13366|13354|13366|13354|13365.4|13353.4|0
1654185070000|2022-06-02 15:51:10|13364.7|13352.7|13366|13354|13366|13354|13363.5|13351.5|6
1654185080000|2022-06-02 15:51:20|||||||||2
1654185100000|2022-06-02 15:51:40|13367.4|13355.4|13367.9|13355.9|13368.5|13356.5|13367.4|13355.4|2
1654185110000|2022-06-02 15:51:50|13368.5|13356.5|13368.5|13356.5|13368.5|13356.5|13367.9|13355.9|0
1654185120000|2022-06-02 15:52:00|13367.9|13355.9|13365.8|13353.8|13367.9|13355.9|13365.8|13353.8|0
1654185130000|2022-06-02 15:52:10|13366.5|13354.5|13370.4|13358.4|13371|13359|13366.5|13354.5|10
1654185140000|2022-06-02 15:52:20|13369.7|13357.7|13373.7|13361.7|13374.9|13362.9|13369.7|13357.7|12
1654185160000|2022-06-02 15:52:40|13372.4|13360.4|13373.7|13361.7|13373.7|13361.7|13372.4|13360.4|4
1654185180000|2022-06-02 15:53:00|13371|13359|13370.4|13358.4|13371|13359|13369.7|13357.7|4
1654185190000|2022-06-02 15:53:10|13371|13359|13371|13359|13371|13359|13371|13359|0
1654185200000|2022-06-02 15:53:20|13370.4|13358.4|13370.4|13358.4|13371|13359|13370.4|13358.4|0
1654185210000|2022-06-02 15:53:30|13371|13359|13371|13359|13371.5|13359.5|13371|13359|1
1654185220000|2022-06-02 15:53:40|13372.9|13360.9|13373.7|13361.7|13373.7|13361.7|13372.9|13360.9|5
1654185230000|2022-06-02 15:53:50|||||||||2
1654185240000|2022-06-02 15:54:00|13372.9|13360.9|13373.5|13361.5|13373.5|13361.5|13371|13359|0
1654185250000|2022-06-02 15:54:10|13369.9|13357.9|13376.2|13364.2|13376.7|13364.7|13369.9|13357.9|47
1654185260000|2022-06-02 15:54:20|13376.7|13364.7|13376.2|13364.2|13376.7|13364.7|13376.2|13364.2|0
1654185270000|2022-06-02 15:54:30|13376.7|13364.7|13374.9|13362.9|13376.7|13364.7|13373.5|13361.5|2
1654185290000|2022-06-02 15:54:50|13376.2|13364.2|13374.9|13362.9|13376.2|13364.2|13374.9|13362.9|3
1654185300000|2022-06-02 15:55:00|13376.2|13364.2|13377.4|13365.4|13377.4|13365.4|13376.2|13364.2|1
1654185310000|2022-06-02 15:55:10|13376.7|13364.7|13374.9|13362.9|13376.7|13364.7|13374.9|13362.9|1
1654185320000|2022-06-02 15:55:20|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|8
1654185330000|2022-06-02 15:55:30|13379.9|13367.9|13378.7|13366.7|13379.9|13367.9|13378.7|13366.7|13
1654185340000|2022-06-02 15:55:40|13377.9|13365.9|13379.9|13367.9|13379.9|13367.9|13377.9|13365.9|8
1654185360000|2022-06-02 15:56:00|13381|13369|13382.4|13370.4|13382.4|13370.4|13381|13369|17
1654185370000|2022-06-02 15:56:10|13381|13369|13377.4|13365.4|13381|13369|13377.4|13365.4|40
1654185380000|2022-06-02 15:56:20|13378.9|13366.9|13378.7|13366.7|13379.9|13367.9|13378.7|13366.7|9
1654185390000|2022-06-02 15:56:30|13379.2|13367.2|13379.9|13367.9|13379.9|13367.9|13379.2|13367.2|0
1654185410000|2022-06-02 15:56:50|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|1
1654185420000|2022-06-02 15:57:00|13379.9|13367.9|13382.1|13370.1|13382.1|13370.1|13379.9|13367.9|9
1654185430000|2022-06-02 15:57:10|13382.8|13370.8|13382.1|13370.1|13382.8|13370.8|13381.4|13369.4|1
1654185440000|2022-06-02 15:57:20|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|0
1654185450000|2022-06-02 15:57:30|13381.4|13369.4|13381.4|13369.4|13381.4|13369.4|13381.4|13369.4|7
1654185460000|2022-06-02 15:57:40|13380.8|13368.8|13375.8|13363.8|13380.8|13368.8|13375.8|13363.8|1
1654185470000|2022-06-02 15:57:50|13377.1|13365.1|13377.6|13365.6|13377.6|13365.6|13377.1|13365.1|0
1654185480000|2022-06-02 15:58:00|13379|13367|13379|13367|13379.6|13367.6|13378.3|13366.3|0
1654185490000|2022-06-02 15:58:10|13380.3|13368.3|13380.3|13368.3|13380.3|13368.3|13379|13367|0
1654185500000|2022-06-02 15:58:20|13380.8|13368.8|13380.3|13368.3|13380.8|13368.8|13380.3|13368.3|0
1654185520000|2022-06-02 15:58:40|13382.3|13370.3|13380.3|13368.3|13382.3|13370.3|13380.3|13368.3|2
1654185530000|2022-06-02 15:58:50|13382.1|13370.1|13382.1|13370.1|13382.1|13370.1|13382.1|13370.1|1
1654185540000|2022-06-02 15:59:00|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|0
1654185550000|2022-06-02 15:59:10|13381.4|13369.4|13381.4|13369.4|13381.4|13369.4|13381.4|13369.4|1
1654185560000|2022-06-02 15:59:20|13382.4|13370.4|13383.9|13371.9|13383.9|13371.9|13382.4|13370.4|13
1654185570000|2022-06-02 15:59:30|13385.3|13373.3|13387.8|13375.8|13387.8|13375.8|13385.3|13373.3|9
1654185590000|2022-06-02 15:59:50|13391|13379|13388.3|13376.3|13391|13379|13388.3|13376.3|5
1654185600000|2022-06-02 16:00:00|13387.8|13375.8|13388.3|13376.3|13388.3|13376.3|13387.3|13375.3|0
1654185610000|2022-06-02 16:00:10|13387.8|13375.8|13389|13377|13389.8|13377.8|13387.8|13375.8|0
1654185620000|2022-06-02 16:00:20|13389.8|13377.8|13389|13377|13389.8|13377.8|13389|13377|0
1654185630000|2022-06-02 16:00:30|13387.8|13375.8|13385.8|13373.8|13388.3|13376.3|13385.8|13373.8|0
1654185640000|2022-06-02 16:00:40|13385.3|13373.3|13385.3|13373.3|13385.3|13373.3|13385.3|13373.3|0
1654185650000|2022-06-02 16:00:50|13384.8|13372.8|13384.8|13372.8|13384.8|13372.8|13384.8|13372.8|4
1654185670000|2022-06-02 16:01:10|13384.2|13372.2|13378.9|13366.9|13384.2|13372.2|13378.9|13366.9|4
1654185680000|2022-06-02 16:01:20|||||||||1
1654185690000|2022-06-02 16:01:30|13377.4|13365.4|13378.1|13366.1|13378.1|13366.1|13377.4|13365.4|10
1654185700000|2022-06-02 16:01:40|13377.4|13365.4|13376.9|13364.9|13377.4|13365.4|13376.4|13364.4|7
1654185720000|2022-06-02 16:02:00|13377.4|13365.4|13376.2|13364.2|13377.4|13365.4|13374.4|13362.4|1
1654185730000|2022-06-02 16:02:10|13377.6|13365.6|13376.2|13364.2|13377.6|13365.6|13376.2|13364.2|0
1654185750000|2022-06-02 16:02:30|13376.9|13364.9|13382.6|13370.6|13382.6|13370.6|13376.9|13364.9|4
1654185760000|2022-06-02 16:02:40|13383.3|13371.3|13385.3|13373.3|13385.3|13373.3|13383.3|13371.3|0
1654185770000|2022-06-02 16:02:50|13385.8|13373.8|13385.8|13373.8|13385.8|13373.8|13385.8|13373.8|0
1654185780000|2022-06-02 16:03:00|13384|13372|13383.3|13371.3|13384|13372|13383.3|13371.3|2
1654185790000|2022-06-02 16:03:10|13383.9|13371.9|13383.9|13371.9|13385.8|13373.8|13383.3|13371.3|1
1654185800000|2022-06-02 16:03:20|13383.3|13371.3|13383.3|13371.3|13383.9|13371.9|13383.3|13371.3|2
1654185810000|2022-06-02 16:03:30|13383.9|13371.9|13381.9|13369.9|13385.8|13373.8|13380.8|13368.8|2
1654185820000|2022-06-02 16:03:40|13381.4|13369.4|13382.6|13370.6|13383.3|13371.3|13380.8|13368.8|3
1654185830000|2022-06-02 16:03:50|13383.3|13371.3|13383.3|13371.3|13383.3|13371.3|13383.3|13371.3|0
1654185850000|2022-06-02 16:04:10|13381.9|13369.9|13382.6|13370.6|13382.6|13370.6|13381.9|13369.9|0
1654185860000|2022-06-02 16:04:20|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|0
1654185870000|2022-06-02 16:04:30|13383.1|13371.1|13383.9|13371.9|13383.9|13371.9|13381.9|13369.9|1
1654185880000|2022-06-02 16:04:40|13383.3|13371.3|13383.9|13371.9|13383.9|13371.9|13383.3|13371.3|1
1654185890000|2022-06-02 16:04:50|13383.1|13371.1|13383.7|13371.7|13384.9|13372.9|13382.6|13370.6|4
1654185900000|2022-06-02 16:05:00|13384.4|13372.4|13384.4|13372.4|13384.4|13372.4|13383.1|13371.1|1
1654185910000|2022-06-02 16:05:10|13383.7|13371.7|13381.4|13369.4|13383.7|13371.7|13381.4|13369.4|5
1654185920000|2022-06-02 16:05:20|13381.9|13369.9|13382.6|13370.6|13383.9|13371.9|13381.9|13369.9|1
1654185930000|2022-06-02 16:05:30|13381.4|13369.4|13383.9|13371.9|13383.9|13371.9|13381.4|13369.4|2
1654185940000|2022-06-02 16:05:40|13384.6|13372.6|13387.3|13375.3|13387.3|13375.3|13384.6|13372.6|2
1654185950000|2022-06-02 16:05:50|13387.8|13375.8|13391.2|13379.2|13391.7|13379.7|13387.3|13375.3|10
1654185960000|2022-06-02 16:06:00|13391.7|13379.7|13391.9|13379.9|13393.2|13381.2|13391.7|13379.7|9
1654185970000|2022-06-02 16:06:10|13390.7|13378.7|13392.6|13380.6|13393.2|13381.2|13390.7|13378.7|16
1654185980000|2022-06-02 16:06:20|13393.9|13381.9|13390.1|13378.1|13393.9|13381.9|13390.1|13378.1|10
1654185990000|2022-06-02 16:06:30|13388.7|13376.7|13388.7|13376.7|13389.2|13377.2|13388.7|13376.7|13
1654186000000|2022-06-02 16:06:40|13389.4|13377.4|13388.7|13376.7|13389.4|13377.4|13388.2|13376.2|18
1654186010000|2022-06-02 16:06:50|13389.2|13377.2|13388.7|13376.7|13389.2|13377.2|13388.2|13376.2|3
1654186020000|2022-06-02 16:07:00|13388.2|13376.2|13388.2|13376.2|13388.2|13376.2|13388.2|13376.2|10
1654186030000|2022-06-02 16:07:10|13386.2|13374.2|13381.7|13369.7|13386.2|13374.2|13381.7|13369.7|13
1654186040000|2022-06-02 16:07:20|13379.8|13367.8|13374.8|13362.8|13379.8|13367.8|13374|13362|10
1654186050000|2022-06-02 16:07:30|13375.3|13363.3|13375.3|13363.3|13375.8|13363.8|13374.8|13362.8|1
1654186060000|2022-06-02 16:07:40|13377.3|13365.3|13377.3|13365.3|13377.3|13365.3|13376.5|13364.5|4
1654186070000|2022-06-02 16:07:50|13375.3|13363.3|13376.5|13364.5|13376.5|13364.5|13374.8|13362.8|11
1654186080000|2022-06-02 16:08:00|13376|13364|13377.3|13365.3|13377.3|13365.3|13375.5|13363.5|0
1654186090000|2022-06-02 16:08:10|13381.2|13369.2|13378|13366|13381.2|13369.2|13378|13366|7
1654186110000|2022-06-02 16:08:30|13378.5|13366.5|13383.2|13371.2|13383.2|13371.2|13378.5|13366.5|0
1654186120000|2022-06-02 16:08:40|13380.7|13368.7|13380.7|13368.7|13380.7|13368.7|13380.7|13368.7|1
1654186130000|2022-06-02 16:08:50|13381.2|13369.2|13381.2|13369.2|13381.2|13369.2|13381.2|13369.2|0
1654186140000|2022-06-02 16:09:00|13381.7|13369.7|13385.1|13373.1|13385.1|13373.1|13381.7|13369.7|1
1654186150000|2022-06-02 16:09:10|13385.7|13373.7|13384.4|13372.4|13385.7|13373.7|13383.2|13371.2|3
1654186160000|2022-06-02 16:09:20|13385.1|13373.1|13384.4|13372.4|13385.1|13373.1|13384.4|13372.4|0
1654186170000|2022-06-02 16:09:30|13385.7|13373.7|13384.4|13372.4|13385.7|13373.7|13384.4|13372.4|0
1654186180000|2022-06-02 16:09:40|13385|13373|13384.4|13372.4|13385.7|13373.7|13384.4|13372.4|0
1654186190000|2022-06-02 16:09:50|13385|13373|13386.2|13374.2|13386.2|13374.2|13384.4|13372.4|0
1654186200000|2022-06-02 16:10:00|13386.7|13374.7|13386.2|13374.2|13388.7|13376.7|13386.2|13374.2|4
1654186210000|2022-06-02 16:10:10|13385|13373|13385.5|13373.5|13385.5|13373.5|13384.2|13372.2|7
1654186220000|2022-06-02 16:10:20|13385|13373|13385.5|13373.5|13385.5|13373.5|13385|13373|0
1654186230000|2022-06-02 16:10:30|13384.2|13372.2|13384.8|13372.8|13384.8|13372.8|13384.2|13372.2|0
1654186240000|2022-06-02 16:10:40|13384.2|13372.2|13388.7|13376.7|13388.7|13376.7|13384.2|13372.2|2
1654186250000|2022-06-02 16:10:50|13390|13378|13388.7|13376.7|13390|13378|13388.7|13376.7|8
1654186260000|2022-06-02 16:11:00|13392.6|13380.6|13392.6|13380.6|13393.2|13381.2|13392.6|13380.6|2
1654186280000|2022-06-02 16:11:20|13392.1|13380.1|13392.1|13380.1|13392.1|13380.1|13392.1|13380.1|1
1654186310000|2022-06-02 16:11:50|13392.6|13380.6|13392.6|13380.6|13393.2|13381.2|13392.6|13380.6|1
1654186320000|2022-06-02 16:12:00|13393.2|13381.2|13392.6|13380.6|13393.2|13381.2|13392.6|13380.6|2
1654186360000|2022-06-02 16:12:40|13393.2|13381.2|13395.1|13383.1|13395.1|13383.1|13393.2|13381.2|2
1654186380000|2022-06-02 16:13:00|13393.2|13381.2|13393.7|13381.7|13393.7|13381.7|13392.6|13380.6|0
1654186390000|2022-06-02 16:13:10|13393.2|13381.2|13393.2|13381.2|13393.7|13381.7|13393.2|13381.2|0
1654186400000|2022-06-02 16:13:20|13391.7|13379.7|13391.7|13379.7|13391.7|13379.7|13391.7|13379.7|2
1654186410000|2022-06-02 16:13:30|13393.2|13381.2|13392.6|13380.6|13393.2|13381.2|13392.5|13380.5|5
1654186430000|2022-06-02 16:13:50|13392.1|13380.1|13392.6|13380.6|13393.2|13381.2|13392.1|13380.1|3
1654186440000|2022-06-02 16:14:00|13392.1|13380.1|13392.1|13380.1|13392.1|13380.1|13392.1|13380.1|0
1654186450000|2022-06-02 16:14:10|13390.7|13378.7|13392.1|13380.1|13392.1|13380.1|13390.7|13378.7|0
1654186560000|2022-06-02 16:16:00|13391.4|13379.4|13399.3|13387.3|13399.3|13387.3|13391.4|13379.4|5
1654186570000|2022-06-02 16:16:10|13398.6|13386.6|13398|13386|13398.6|13386.6|13398|13386|0
1654186580000|2022-06-02 16:16:20|13397.5|13385.5|13395.5|13383.5|13397.5|13385.5|13394.6|13382.6|1
1654186590000|2022-06-02 16:16:30|13396.1|13384.1|13396.8|13384.8|13397.5|13385.5|13396.1|13384.1|0
1654186600000|2022-06-02 16:16:40|13396.3|13384.3|13397.5|13385.5|13397.5|13385.5|13396.1|13384.1|0
1654186610000|2022-06-02 16:16:50|13396.1|13384.1|13396.8|13384.8|13396.8|13384.8|13396.1|13384.1|0
1654186620000|2022-06-02 16:17:00|13396.1|13384.1|13395.5|13383.5|13396.1|13384.1|13395.5|13383.5|1
1654186640000|2022-06-02 16:17:20|13395|13383|13395|13383|13395|13383|13395|13383|0
1654186670000|2022-06-02 16:17:50|||||||||1
1654186680000|2022-06-02 16:18:00|13394.3|13382.3|13394.3|13382.3|13394.3|13382.3|13394.3|13382.3|1
1654186700000|2022-06-02 16:18:20|13393.6|13381.6|13395|13383|13395|13383|13393.6|13381.6|1
1654186710000|2022-06-02 16:18:30|13396.4|13384.4|13395.7|13383.7|13396.4|13384.4|13395.7|13383.7|9
1654186720000|2022-06-02 16:18:40|13395|13383|13393.2|13381.2|13395.7|13383.7|13393.2|13381.2|1
1654186740000|2022-06-02 16:19:00|13393.9|13381.9|13393.2|13381.2|13393.9|13381.9|13392.5|13380.5|1
1654186750000|2022-06-02 16:19:10|13393.8|13381.8|13393.2|13381.2|13393.8|13381.8|13393.2|13381.2|1
1654186760000|2022-06-02 16:19:20|13392.5|13380.5|13392.7|13380.7|13392.7|13380.7|13392.5|13380.5|2
1654186770000|2022-06-02 16:19:30|13391.4|13379.4|13393.2|13381.2|13393.2|13381.2|13391.4|13379.4|9
1654186780000|2022-06-02 16:19:40|13392.5|13380.5|13393.2|13381.2|13393.2|13381.2|13392.5|13380.5|3
1654186790000|2022-06-02 16:19:50|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|0
1654186800000|2022-06-02 16:20:00|13393.2|13381.2|13393.2|13381.2|13393.2|13381.2|13393.2|13381.2|0
1654186820000|2022-06-02 16:20:20|13393.9|13381.9|13393.2|13381.2|13393.9|13381.9|13392.5|13380.5|0
1654186840000|2022-06-02 16:20:40|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|0
1654186850000|2022-06-02 16:20:50|||||||||1
1654186860000|2022-06-02 16:21:00|13395.4|13383.4|13395.9|13383.9|13396.4|13384.4|13395.4|13383.4|1
1654186870000|2022-06-02 16:21:10|13394.5|13382.5|13393.9|13381.9|13395.2|13383.2|13393.9|13381.9|1
1654186880000|2022-06-02 16:21:20|||||||||3
1654186890000|2022-06-02 16:21:30|||||||||2
1654186900000|2022-06-02 16:21:40|||||||||1
1654186910000|2022-06-02 16:21:50|||||||||2
1654186920000|2022-06-02 16:22:00|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|13393.9|13381.9|1
1654186940000|2022-06-02 16:22:20|13395.5|13383.5|13395|13383|13395.5|13383.5|13395|13383|2
1654186950000|2022-06-02 16:22:30|13395.5|13383.5|13394.3|13382.3|13395.5|13383.5|13393.8|13381.8|1
1654186960000|2022-06-02 16:22:40|13393.6|13381.6|13393.8|13381.8|13394.3|13382.3|13393.6|13381.6|5
1654186970000|2022-06-02 16:22:50|13393|13381|13393.8|13381.8|13393.8|13381.8|13393|13381|0
1654186980000|2022-06-02 16:23:00|13394.5|13382.5|13395|13383|13395|13383|13394.5|13382.5|0
1654187010000|2022-06-02 16:23:30|13395.2|13383.2|13394.5|13382.5|13395.7|13383.7|13394.5|13382.5|7
1654187020000|2022-06-02 16:23:40|||||||||5
1654187030000|2022-06-02 16:23:50|13395|13383|13394.5|13382.5|13395.7|13383.7|13394.5|13382.5|0
1654187040000|2022-06-02 16:24:00|13393.9|13381.9|13393.9|13381.9|13394.5|13382.5|13393.9|13381.9|0
1654187050000|2022-06-02 16:24:10|13394.5|13382.5|13396.4|13384.4|13396.4|13384.4|13394.5|13382.5|8
1654187060000|2022-06-02 16:24:20|13397.9|13385.9|13396.4|13384.4|13397.9|13385.9|13396.4|13384.4|5
1654187070000|2022-06-02 16:24:30|13393.9|13381.9|13394.5|13382.5|13394.5|13382.5|13393.9|13381.9|3
1654187080000|2022-06-02 16:24:40|13395.2|13383.2|13395.2|13383.2|13395.2|13383.2|13393.9|13381.9|0
1654187090000|2022-06-02 16:24:50|13395.7|13383.7|13396.4|13384.4|13396.4|13384.4|13395.7|13383.7|0
1654187100000|2022-06-02 16:25:00|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|3
1654187110000|2022-06-02 16:25:10|13396.4|13384.4|13396.4|13384.4|13397.9|13385.9|13396.4|13384.4|7
1654187120000|2022-06-02 16:25:20|13397.2|13385.2|13396.4|13384.4|13397.2|13385.2|13396.4|13384.4|0
1654187140000|2022-06-02 16:25:40|||||||||1
1654187150000|2022-06-02 16:25:50|13395.2|13383.2|13395.2|13383.2|13395.2|13383.2|13395.2|13383.2|4
1654187160000|2022-06-02 16:26:00|13394.7|13382.7|13395.9|13383.9|13395.9|13383.9|13394.7|13382.7|3
1654187170000|2022-06-02 16:26:10|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|13394.7|13382.7|4
1654187180000|2022-06-02 16:26:20|||||||||1
1654187190000|2022-06-02 16:26:30|13395.7|13383.7|13394.5|13382.5|13395.7|13383.7|13393.9|13381.9|6
1654187200000|2022-06-02 16:26:40|13393.9|13381.9|13396.4|13384.4|13396.4|13384.4|13393.9|13381.9|3
1654187220000|2022-06-02 16:27:00|13397.2|13385.2|13398.9|13386.9|13398.9|13386.9|13397.2|13385.2|8
1654187240000|2022-06-02 16:27:20|13397.9|13385.9|13396.4|13384.4|13397.9|13385.9|13396.4|13384.4|4
1654187270000|2022-06-02 16:27:50|13397.2|13385.2|13396.4|13384.4|13397.2|13385.2|13396.4|13384.4|6
1654187280000|2022-06-02 16:28:00|||||||||1
1654187290000|2022-06-02 16:28:10|||||||||2
1654187310000|2022-06-02 16:28:30|||||||||2
1654187320000|2022-06-02 16:28:40|||||||||5
1654187340000|2022-06-02 16:29:00|||||||||1
1654187350000|2022-06-02 16:29:10|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|0
1654187360000|2022-06-02 16:29:20|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|1
1654187380000|2022-06-02 16:29:40|13394|13382|13394|13382|13394|13382|13394|13382|0
1654187400000|2022-06-02 16:30:00|13395.9|13383.9|13397.9|13385.9|13399|13387|13395.9|13383.9|7
1654187420000|2022-06-02 16:30:20|13396.5|13384.5|13396.5|13384.5|13396.5|13384.5|13396.5|13384.5|1
1654187440000|2022-06-02 16:30:40|13395.9|13383.9|13396.5|13384.5|13396.5|13384.5|13395.9|13383.9|0
1654187450000|2022-06-02 16:30:50|13397|13385|13397|13385|13397|13385|13396.5|13384.5|4
1654187460000|2022-06-02 16:31:00|13395.7|13383.7|13394.5|13382.5|13396.3|13384.3|13394|13382|12
1654187470000|2022-06-02 16:31:10|13394|13382|13394|13382|13394.5|13382.5|13394|13382|0
1654187480000|2022-06-02 16:31:20|13393.2|13381.2|13392.7|13380.7|13393.2|13381.2|13392.7|13380.7|2
1654187490000|2022-06-02 16:31:30|13394|13382|13394|13382|13394|13382|13394|13382|1
1654187500000|2022-06-02 16:31:40|||||||||2
1654187520000|2022-06-02 16:32:00|13393.2|13381.2|13394.5|13382.5|13394.5|13382.5|13393.2|13381.2|0
1654187540000|2022-06-02 16:32:20|13394|13382|13394|13382|13394.5|13382.5|13394|13382|0
1654187550000|2022-06-02 16:32:30|13394.5|13382.5|13392.7|13380.7|13394.5|13382.5|13392.5|13380.5|0
1654187560000|2022-06-02 16:32:40|13394|13382|13394|13382|13394|13382|13394|13382|2
1654187570000|2022-06-02 16:32:50|||||||||2
1654187600000|2022-06-02 16:33:20|13396.5|13384.5|13396.5|13384.5|13396.5|13384.5|13395.9|13383.9|9
1654187620000|2022-06-02 16:33:40|13395.9|13383.9|13398.4|13386.4|13398.4|13386.4|13395.9|13383.9|0
1654187640000|2022-06-02 16:34:00|13399|13387|13399|13387|13399|13387|13399|13387|1
1654187670000|2022-06-02 16:34:30|13402.9|13390.9|13402.9|13390.9|13402.9|13390.9|13402.9|13390.9|2
1654187680000|2022-06-02 16:34:40|13401.6|13389.6|13400.9|13388.9|13401.6|13389.6|13400.9|13388.9|2
1654187690000|2022-06-02 16:34:50|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|1
1654187700000|2022-06-02 16:35:00|13402.2|13390.2|13402.2|13390.2|13402.2|13390.2|13400.9|13388.9|0
1654187710000|2022-06-02 16:35:10|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|0
1654187720000|2022-06-02 16:35:20|13400.9|13388.9|13398.4|13386.4|13401.6|13389.6|13398.4|13386.4|5
1654187730000|2022-06-02 16:35:30|13400.4|13388.4|13395.9|13383.9|13400.4|13388.4|13395.9|13383.9|0
1654187740000|2022-06-02 16:35:40|13395.4|13383.4|13393.4|13381.4|13395.9|13383.9|13393.4|13381.4|2
1654187750000|2022-06-02 16:35:50|13395.9|13383.9|13397.9|13385.9|13397.9|13385.9|13395.9|13383.9|0
1654187760000|2022-06-02 16:36:00|13396.6|13384.6|13397.9|13385.9|13397.9|13385.9|13396.6|13384.6|0
1654187780000|2022-06-02 16:36:20|13397.2|13385.2|13395.2|13383.2|13397.2|13385.2|13395.2|13383.2|2
1654187790000|2022-06-02 16:36:30|13394.1|13382.1|13395.2|13383.2|13395.9|13383.9|13394|13382|5
1654187800000|2022-06-02 16:36:40|13394|13382|13395.9|13383.9|13395.9|13383.9|13394|13382|0
1654187810000|2022-06-02 16:36:50|13395.4|13383.4|13394.1|13382.1|13395.4|13383.4|13394.1|13382.1|2
1654187820000|2022-06-02 16:37:00|13395.4|13383.4|13394.1|13382.1|13395.9|13383.9|13394.1|13382.1|2
1654187830000|2022-06-02 16:37:10|13393.4|13381.4|13392.7|13380.7|13394.1|13382.1|13392.2|13380.2|2
1654187840000|2022-06-02 16:37:20|13392.2|13380.2|13392.2|13380.2|13392.2|13380.2|13392.2|13380.2|2
1654187850000|2022-06-02 16:37:30|13392.7|13380.7|13392.2|13380.2|13392.7|13380.7|13392.2|13380.2|4
1654187860000|2022-06-02 16:37:40|13392.9|13380.9|13392.2|13380.2|13392.9|13380.9|13391.5|13379.5|7
1654187880000|2022-06-02 16:38:00|13391.5|13379.5|13391.5|13379.5|13391.5|13379.5|13391.5|13379.5|2
1654187900000|2022-06-02 16:38:20|13392.7|13380.7|13392.7|13380.7|13392.7|13380.7|13392.2|13380.2|0
1654187910000|2022-06-02 16:38:30|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|0
1654187930000|2022-06-02 16:38:50|13391.5|13379.5|13391.5|13379.5|13391.5|13379.5|13391.5|13379.5|0
1654187970000|2022-06-02 16:39:30|13390|13378|13389.5|13377.5|13390|13378|13389.5|13377.5|1
1654187980000|2022-06-02 16:39:40|13389|13377|13389|13377|13389.5|13377.5|13389|13377|0
1654187990000|2022-06-02 16:39:50|||||||||1
1654188000000|2022-06-02 16:40:00|13391.6|13379.6|13391.6|13379.6|13392.2|13380.2|13391.6|13379.6|25
1654188010000|2022-06-02 16:40:10|13390.9|13378.9|13389|13377|13390.9|13378.9|13389|13377|0
1654188030000|2022-06-02 16:40:30|13388.4|13376.4|13389|13377|13389|13377|13388.4|13376.4|3
1654188040000|2022-06-02 16:40:40|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|0
1654188050000|2022-06-02 16:40:50|13389|13377|13389.1|13377.1|13389.7|13377.7|13389|13377|1
1654188060000|2022-06-02 16:41:00|13389.7|13377.7|13390.4|13378.4|13390.4|13378.4|13389.7|13377.7|0
1654188120000|2022-06-02 16:42:00|13389.7|13377.7|13388.4|13376.4|13389.7|13377.7|13388.4|13376.4|0
1654188140000|2022-06-02 16:42:20|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|0
1654188160000|2022-06-02 16:42:40|||||||||3
1654188170000|2022-06-02 16:42:50|||||||||1
1654188200000|2022-06-02 16:43:20|13385.4|13373.4|13387.9|13375.9|13387.9|13375.9|13385.4|13373.4|4
1654188210000|2022-06-02 16:43:30|13389.3|13377.3|13394.9|13382.9|13394.9|13382.9|13389.3|13377.3|13
1654188220000|2022-06-02 16:43:40|13394.3|13382.3|13394.3|13382.3|13395.4|13383.4|13394.3|13382.3|4
1654188230000|2022-06-02 16:43:50|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|2
1654188240000|2022-06-02 16:44:00|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|0
1654188250000|2022-06-02 16:44:10|13394|13382|13393.6|13381.6|13394|13382|13392.9|13380.9|7
1654188260000|2022-06-02 16:44:20|13394.3|13382.3|13394.3|13382.3|13394.3|13382.3|13393.6|13381.6|1
1654188270000|2022-06-02 16:44:30|13396.8|13384.8|13398.8|13386.8|13398.8|13386.8|13396.8|13384.8|5
1654188280000|2022-06-02 16:44:40|13399.3|13387.3|13399.5|13387.5|13399.5|13387.5|13399.3|13387.3|3
1654188290000|2022-06-02 16:44:50|13400.1|13388.1|13400.1|13388.1|13400.8|13388.8|13400.1|13388.1|3
1654188300000|2022-06-02 16:45:00|13400.8|13388.8|13400.8|13388.8|13400.8|13388.8|13400.8|13388.8|1
1654188310000|2022-06-02 16:45:10|13400.3|13388.3|13399.7|13387.7|13400.3|13388.3|13399.7|13387.7|8
1654188320000|2022-06-02 16:45:20|13402.2|13390.2|13399.7|13387.7|13402.2|13390.2|13399.7|13387.7|4
1654188330000|2022-06-02 16:45:30|||||||||1
1654188340000|2022-06-02 16:45:40|13399.2|13387.2|13399.7|13387.7|13400.6|13388.6|13399.2|13387.2|1
1654188360000|2022-06-02 16:46:00|13400.4|13388.4|13399.7|13387.7|13400.4|13388.4|13399.7|13387.7|3
1654188370000|2022-06-02 16:46:10|13417.3|13405.3|13413.7|13401.7|13417.3|13405.3|13413.7|13401.7|57
1654188380000|2022-06-02 16:46:20|13414.2|13402.2|13413|13401|13415|13403|13413|13401|3
1654188400000|2022-06-02 16:46:40|||||||||1
1654188420000|2022-06-02 16:47:00|||||||||3
1654188430000|2022-06-02 16:47:10|13411.5|13399.5|13410.5|13398.5|13411.5|13399.5|13409|13397|6
1654188440000|2022-06-02 16:47:20|13411.5|13399.5|13412.1|13400.1|13412.6|13400.6|13411.5|13399.5|7
1654188470000|2022-06-02 16:47:50|13412.6|13400.6|13412.1|13400.1|13412.6|13400.6|13412.1|13400.1|2
1654188500000|2022-06-02 16:48:20|13413.5|13401.5|13415.5|13403.5|13415.5|13403.5|13413.5|13401.5|1
1654188510000|2022-06-02 16:48:30|13418.5|13406.5|13418.5|13406.5|13418.5|13406.5|13418.5|13406.5|6
1654188520000|2022-06-02 16:48:40|13417.8|13405.8|13417.3|13405.3|13417.8|13405.8|13416.6|13404.6|0
1654188530000|2022-06-02 16:48:50|13416.6|13404.6|13416.6|13404.6|13416.6|13404.6|13416.6|13404.6|0
1654188540000|2022-06-02 16:49:00|13418|13406|13418|13406|13418|13406|13418|13406|0
1654188550000|2022-06-02 16:49:10|13417.3|13405.3|13416.6|13404.6|13417.3|13405.3|13416|13404|1
1654188560000|2022-06-02 16:49:20|13418|13406|13418|13406|13418|13406|13418|13406|0
1654188570000|2022-06-02 16:49:30|13418.5|13406.5|13420.5|13408.5|13420.5|13408.5|13418.5|13406.5|2
1654188590000|2022-06-02 16:49:50|13421.6|13409.6|13421|13409|13421.6|13409.6|13421|13409|8
1654188600000|2022-06-02 16:50:00|13421.6|13409.6|13421.6|13409.6|13421.6|13409.6|13421.6|13409.6|0
1654188610000|2022-06-02 16:50:10|13420.3|13408.3|13421|13409|13421|13409|13419.6|13407.6|5
1654188620000|2022-06-02 16:50:20|13420.5|13408.5|13419.8|13407.8|13420.5|13408.5|13419.1|13407.1|0
1654188630000|2022-06-02 16:50:30|13419.1|13407.1|13421|13409|13421|13409|13419.1|13407.1|4
1654188640000|2022-06-02 16:50:40|13420.5|13408.5|13423|13411|13423|13411|13420.5|13408.5|7
1654188650000|2022-06-02 16:50:50|13422.3|13410.3|13420.5|13408.5|13422.3|13410.3|13420.5|13408.5|4
1654188670000|2022-06-02 16:51:10|13419.8|13407.8|13419.1|13407.1|13419.8|13407.8|13417.3|13405.3|4
1654188680000|2022-06-02 16:51:20|13418.3|13406.3|13417.8|13405.8|13419.1|13407.1|13417.8|13405.8|2
1654188690000|2022-06-02 16:51:30|13416.6|13404.6|13416.6|13404.6|13416.6|13404.6|13416.6|13404.6|0
1654188700000|2022-06-02 16:51:40|13418.5|13406.5|13419.1|13407.1|13419.1|13407.1|13418.5|13406.5|1
1654188710000|2022-06-02 16:51:50|13419.8|13407.8|13420.8|13408.8|13420.8|13408.8|13419.8|13407.8|7
1654188720000|2022-06-02 16:52:00|13420.1|13408.1|13420.8|13408.8|13421.6|13409.6|13420.1|13408.1|3
1654188730000|2022-06-02 16:52:10|13421.6|13409.6|13420.8|13408.8|13421.6|13409.6|13419.1|13407.1|3
1654188740000|2022-06-02 16:52:20|13419.1|13407.1|13419.1|13407.1|13420.8|13408.8|13419.1|13407.1|1
1654188750000|2022-06-02 16:52:30|13419.6|13407.6|13420.8|13408.8|13420.8|13408.8|13419.6|13407.6|2
1654188760000|2022-06-02 16:52:40|13420.3|13408.3|13413.1|13401.1|13420.3|13408.3|13413.1|13401.1|5
1654188780000|2022-06-02 16:53:00|13413.7|13401.7|13413.1|13401.1|13413.7|13401.7|13413.1|13401.1|2
1654188790000|2022-06-02 16:53:10|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|0
1654188800000|2022-06-02 16:53:20|13408.1|13396.1|13409.9|13397.9|13409.9|13397.9|13408.1|13396.1|3
1654188810000|2022-06-02 16:53:30|13407.4|13395.4|13408.1|13396.1|13408.1|13396.1|13407.4|13395.4|2
1654188820000|2022-06-02 16:53:40|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|0
1654188830000|2022-06-02 16:53:50|13408|13396|13408.7|13396.7|13408.7|13396.7|13407.4|13395.4|0
1654188840000|2022-06-02 16:54:00|13407.4|13395.4|13408.5|13396.5|13409.2|13397.2|13407.4|13395.4|9
1654188850000|2022-06-02 16:54:10|13409|13397|13408.5|13396.5|13409|13397|13408|13396|1
1654188860000|2022-06-02 16:54:20|13406.3|13394.3|13404.5|13392.5|13406.3|13394.3|13401|13389|4
1654188870000|2022-06-02 16:54:30|13405.3|13393.3|13404.7|13392.7|13407.2|13395.2|13404.7|13392.7|0
1654188880000|2022-06-02 16:54:40|||||||||1
1654188890000|2022-06-02 16:54:50|13407.2|13395.2|13406.5|13394.5|13407.2|13395.2|13406.5|13394.5|5
1654188900000|2022-06-02 16:55:00|13407.2|13395.2|13404.7|13392.7|13407.2|13395.2|13404.7|13392.7|0
1654188910000|2022-06-02 16:55:10|13407.2|13395.2|13407|13395|13407.2|13395.2|13405.8|13393.8|4
1654188930000|2022-06-02 16:55:30|13407.8|13395.8|13412.2|13400.2|13412.2|13400.2|13407.8|13395.8|12
1654188940000|2022-06-02 16:55:40|13411.5|13399.5|13412.2|13400.2|13412.2|13400.2|13411.5|13399.5|15
1654188950000|2022-06-02 16:55:50|13409.7|13397.7|13411.7|13399.7|13412.2|13400.2|13409.7|13397.7|2
1654188960000|2022-06-02 16:56:00|13412.2|13400.2|13413.5|13401.5|13413.5|13401.5|13409.7|13397.7|4
1654188970000|2022-06-02 16:56:10|13414.2|13402.2|13414.9|13402.9|13414.9|13402.9|13414.2|13402.2|0
1654188980000|2022-06-02 16:56:20|13413.7|13401.7|13413.5|13401.5|13414.7|13402.7|13413|13401|1
1654188990000|2022-06-02 16:56:30|13412.2|13400.2|13411.5|13399.5|13413.5|13401.5|13411.5|13399.5|2
1654189000000|2022-06-02 16:56:40|13411|13399|13409.7|13397.7|13411|13399|13409.7|13397.7|0
1654189010000|2022-06-02 16:56:50|13407.8|13395.8|13407.8|13395.8|13409|13397|13407.8|13395.8|3
1654189020000|2022-06-02 16:57:00|13409|13397|13407.8|13395.8|13409|13397|13407.8|13395.8|0
1654189040000|2022-06-02 16:57:20|13409.2|13397.2|13404.7|13392.7|13409.2|13397.2|13404.7|13392.7|1
1654189050000|2022-06-02 16:57:30|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|13404.7|13392.7|0
1654189060000|2022-06-02 16:57:40|13404.7|13392.7|13405.8|13393.8|13407|13395|13404.7|13392.7|0
1654189070000|2022-06-02 16:57:50|13406.5|13394.5|13407|13395|13408.3|13396.3|13406.5|13394.5|0
1654189080000|2022-06-02 16:58:00|13406.5|13394.5|13405.8|13393.8|13406.5|13394.5|13405.8|13393.8|1
1654189090000|2022-06-02 16:58:10|13405.1|13393.1|13406.5|13394.5|13408.5|13395.8|13405.1|13388.5|0
1654189100000|2022-06-02 16:58:20|13405.5|13393.5|13406|13394|13406.5|13394.5|13404.7|13392.7|2
1654189110000|2022-06-02 16:58:30|13406.5|13394.5|13407|13395|13407.8|13395.8|13406|13394|0
1654189120000|2022-06-02 16:58:40|13407.8|13395.8|13407|13395|13407.8|13395.8|13406.5|13394.5|0
1654189130000|2022-06-02 16:58:50|13406.5|13394.5|13406.5|13394.5|13407.8|13395.8|13406|13394|0
1654189140000|2022-06-02 16:59:00|13406|13394|13405.8|13393.8|13406.5|13394.5|13405.8|13393.8|0
1654189150000|2022-06-02 16:59:10|13405.3|13393.3|13406.5|13394.5|13406.5|13394.5|13405.3|13393.3|0
1654189160000|2022-06-02 16:59:20|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|0
1654189180000|2022-06-02 16:59:40|13409.7|13397.7|13407.8|13395.8|13409.7|13397.7|13407.8|13395.8|1
1654189190000|2022-06-02 16:59:50|13406|13394|13407|13395|13407|13395|13406|13394|2
1654189200000|2022-06-02 17:00:00|13407.8|13395.8|13410.8|13398.8|13410.8|13398.8|13407|13395|2
1654189210000|2022-06-02 17:00:10|13412.8|13400.8|13413.3|13401.3|13413.3|13401.3|13412.8|13400.8|2
1654189220000|2022-06-02 17:00:20|13412.8|13400.8|13412.8|13400.8|13412.8|13400.8|13412.8|13400.8|1
1654189230000|2022-06-02 17:00:30|13412.2|13400.2|13413.5|13401.5|13415.3|13403.3|13412.2|13400.2|2
1654189240000|2022-06-02 17:00:40|13412.8|13400.8|13411|13399|13414|13402|13410.3|13398.3|2
1654189250000|2022-06-02 17:00:50|13412.4|13400.4|13413.5|13401.5|13413.5|13401.5|13412.4|13400.4|1
1654189260000|2022-06-02 17:01:00|13414.2|13402.2|13412.8|13400.8|13414.2|13402.2|13412.8|13400.8|0
1654189280000|2022-06-02 17:01:20|13411.7|13399.7|13409.7|13397.7|13411.7|13399.7|13409.7|13397.7|0
1654189290000|2022-06-02 17:01:30|13409|13397|13410.3|13398.3|13411|13399|13409|13397|1
1654189310000|2022-06-02 17:01:50|13409.7|13397.7|13409.5|13397.5|13409.7|13397.7|13407.8|13395.8|1
1654189320000|2022-06-02 17:02:00|13410.3|13398.3|13409.5|13397.5|13410.3|13398.3|13409|13397|0
1654189330000|2022-06-02 17:02:10|13409|13397|13404.4|13392.4|13409|13397|13401.9|13389.9|5
1654189340000|2022-06-02 17:02:20|13405.6|13393.6|13405.6|13393.6|13405.6|13393.6|13405.6|13393.6|0
1654189350000|2022-06-02 17:02:30|13406.3|13394.3|13406.3|13394.3|13406.3|13394.3|13406.3|13394.3|0
1654189360000|2022-06-02 17:02:40|13406.9|13394.9|13407|13395|13408.8|13396.8|13406.3|13394.3|2
1654189370000|2022-06-02 17:02:50|13406.3|13394.3|13407|13395|13407|13395|13406.3|13394.3|0
1654189380000|2022-06-02 17:03:00|13406.3|13394.3|13407|13395|13407|13395|13406.3|13394.3|0
1654189390000|2022-06-02 17:03:10|13408.3|13396.3|13408.3|13396.3|13408.3|13396.3|13408.3|13396.3|0
1654189400000|2022-06-02 17:03:20|13408.8|13396.8|13408.3|13396.3|13408.8|13396.8|13408.3|13396.3|1
1654189410000|2022-06-02 17:03:30|13408.1|13396.1|13406.9|13394.9|13409.4|13397.4|13406.9|13394.9|10
1654189420000|2022-06-02 17:03:40|13408.1|13396.1|13406.9|13394.9|13408.1|13396.1|13406.9|13394.9|0
1654189430000|2022-06-02 17:03:50|13406.3|13394.3|13405.6|13393.6|13406.3|13394.3|13405.6|13393.6|4
1654189440000|2022-06-02 17:04:00|13406.1|13394.1|13406.7|13394.7|13406.7|13394.7|13404.9|13392.9|0
1654189450000|2022-06-02 17:04:10|13404.9|13392.9|13406.7|13394.7|13406.7|13394.7|13404.9|13392.9|0
1654189460000|2022-06-02 17:04:20|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|2
1654189470000|2022-06-02 17:04:30|13406.7|13394.7|13406.7|13394.7|13406.7|13394.7|13406.7|13394.7|0
1654189480000|2022-06-02 17:04:40|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|0
1654189510000|2022-06-02 17:05:10|13406.9|13394.9|13407.4|13395.4|13407.4|13395.4|13406.9|13394.9|0
1654189530000|2022-06-02 17:05:30|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.3|13394.3|0
1654189540000|2022-06-02 17:05:40|13403.8|13391.8|13403.8|13391.8|13403.8|13391.8|13403.8|13391.8|10
1654189550000|2022-06-02 17:05:50|13404.4|13392.4|13402|13390|13405.8|13393.8|13402|13390|5
1654189560000|2022-06-02 17:06:00|13402.8|13390.8|13401.3|13389.3|13402.8|13390.8|13401.3|13389.3|0
1654189570000|2022-06-02 17:06:10|13400.8|13388.8|13399.4|13387.4|13400.8|13388.8|13399.4|13387.4|0
1654189580000|2022-06-02 17:06:20|13397.8|13385.8|13394.9|13382.9|13397.8|13385.8|13393.1|13381.1|36
1654189590000|2022-06-02 17:06:30|13395.6|13383.6|13398.1|13386.1|13398.1|13386.1|13395.6|13383.6|2
1654189600000|2022-06-02 17:06:40|13396.7|13384.7|13391.1|13379.1|13396.7|13384.7|13390.4|13378.4|10
1654189610000|2022-06-02 17:06:50|13390.4|13378.4|13393.1|13381.1|13393.1|13381.1|13390.4|13378.4|2
1654189620000|2022-06-02 17:07:00|13392.4|13380.4|13391.7|13379.7|13392.4|13380.4|13391.1|13379.1|0
1654189640000|2022-06-02 17:07:20|13392.4|13380.4|13393.1|13381.1|13393.6|13381.6|13392.4|13380.4|0
1654189650000|2022-06-02 17:07:30|13393.6|13381.6|13393.6|13381.6|13394.2|13382.2|13393.6|13381.6|0
1654189660000|2022-06-02 17:07:40|13394.2|13382.2|13392.4|13380.4|13394.2|13382.2|13392.4|13380.4|4
1654189670000|2022-06-02 17:07:50|13392.9|13380.9|13393.6|13381.6|13394.2|13382.2|13392.9|13380.9|0
1654189680000|2022-06-02 17:08:00|13394.2|13382.2|13393.6|13381.6|13394.2|13382.2|13393.1|13381.1|0
1654189690000|2022-06-02 17:08:10|13392.9|13380.9|13393.6|13381.6|13394.2|13382.2|13392.4|13380.4|0
1654189700000|2022-06-02 17:08:20|13394.2|13382.2|13398.1|13386.1|13399.5|13387.5|13394.2|13382.2|2
1654189710000|2022-06-02 17:08:30|13393.6|13381.6|13396.7|13384.7|13396.7|13384.7|13393.6|13381.6|0
1654189720000|2022-06-02 17:08:40|13396.1|13384.1|13394.2|13382.2|13396.1|13384.1|13394.2|13382.2|0
1654189730000|2022-06-02 17:08:50|13393.1|13381.1|13393.4|13381.4|13394.7|13382.7|13392.9|13380.9|10
1654189740000|2022-06-02 17:09:00|13394.2|13382.2|13394.7|13382.7|13394.7|13382.7|13394.2|13382.2|0
1654189750000|2022-06-02 17:09:10|13394|13382|13394.7|13382.7|13394.7|13382.7|13394|13382|0
1654189760000|2022-06-02 17:09:20|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|0
1654189770000|2022-06-02 17:09:30|13392.9|13380.9|13391.1|13379.1|13393.4|13381.4|13390.6|13378.6|4
1654189780000|2022-06-02 17:09:40|13392.4|13380.4|13391.1|13379.1|13392.4|13380.4|13391.1|13379.1|0
1654189790000|2022-06-02 17:09:50|13390.6|13378.6|13391.1|13379.1|13393.4|13381.4|13390.6|13378.6|16
1654189800000|2022-06-02 17:10:00|13392.4|13380.4|13394.4|13382.4|13394.4|13382.4|13391.9|13379.9|1
1654189810000|2022-06-02 17:10:10|13394.9|13382.9|13394.9|13382.9|13396.1|13384.1|13394.9|13382.9|0
1654189820000|2022-06-02 17:10:20|13394.2|13382.2|13393.4|13381.4|13396.1|13384.1|13392.9|13380.9|2
1654189830000|2022-06-02 17:10:30|13394.2|13382.2|13397.4|13385.4|13397.4|13385.4|13394.2|13382.2|0
1654189840000|2022-06-02 17:10:40|13398.1|13386.1|13394.4|13382.4|13398.1|13386.1|13394.4|13382.4|0
1654189850000|2022-06-02 17:10:50|13393.6|13381.6|13392.2|13380.2|13394.4|13382.4|13392.2|13380.2|3
1654189860000|2022-06-02 17:11:00|13393.6|13381.6|13393.6|13381.6|13394.4|13382.4|13393.6|13381.6|0
1654189870000|2022-06-02 17:11:10|||||||||1
1654189880000|2022-06-02 17:11:20|13390.6|13378.6|13389.9|13377.9|13390.6|13378.6|13389.9|13377.9|1
1654189890000|2022-06-02 17:11:30|13390.6|13378.6|13390.6|13378.6|13392.4|13380.4|13389.9|13377.9|0
1654189900000|2022-06-02 17:11:40|13389.9|13377.9|13390.6|13378.6|13390.6|13378.6|13389.9|13377.9|0
1654189910000|2022-06-02 17:11:50|13391.9|13379.9|13390.6|13378.6|13391.9|13379.9|13389.9|13377.9|0
1654189920000|2022-06-02 17:12:00|13392.4|13380.4|13393.1|13381.1|13393.1|13381.1|13390.6|13378.6|1
1654189930000|2022-06-02 17:12:10|13391.9|13379.9|13389.4|13377.4|13391.9|13379.9|13389.4|13377.4|0
1654189940000|2022-06-02 17:12:20|||||||||2
1654189950000|2022-06-02 17:12:30|13387.4|13375.4|13388.6|13376.6|13389.4|13377.4|13385.4|13373.4|10
1654189960000|2022-06-02 17:12:40|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|0
1654189970000|2022-06-02 17:12:50|13387.4|13375.4|13386.9|13374.9|13387.4|13375.4|13386.7|13374.7|8
1654189980000|2022-06-02 17:13:00|13387.4|13375.4|13386.9|13374.9|13387.4|13375.4|13386.9|13374.9|1
1654189990000|2022-06-02 17:13:10|13389.4|13377.4|13387.9|13375.9|13389.4|13377.4|13387.9|13375.9|4
1654190000000|2022-06-02 17:13:20|13386.5|13374.5|13387.4|13375.4|13389.4|13377.4|13386.5|13374.5|47
1654190010000|2022-06-02 17:13:30|13386.9|13374.9|13386.9|13374.9|13388.1|13376.1|13384.9|13372.9|0
1654190020000|2022-06-02 17:13:40|13388.1|13376.1|13388.1|13376.1|13388.1|13376.1|13387.4|13375.4|1
1654190030000|2022-06-02 17:13:50|13388.6|13376.6|13388.1|13376.1|13388.6|13376.6|13386.9|13374.9|5
1654190040000|2022-06-02 17:14:00|13389.4|13377.4|13388.1|13376.1|13389.4|13377.4|13388.1|13376.1|3
1654190050000|2022-06-02 17:14:10|13388.6|13376.6|13388.1|13376.1|13388.6|13376.6|13388.1|13376.1|1
1654190070000|2022-06-02 17:14:30|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|13386.9|13374.9|0
1654190080000|2022-06-02 17:14:40|13386.9|13374.9|13387.4|13375.4|13387.4|13375.4|13386.9|13374.9|2
1654190100000|2022-06-02 17:15:00|13389.4|13377.4|13388.1|13376.1|13389.4|13377.4|13388.1|13376.1|0
1654190130000|2022-06-02 17:15:30|13387.4|13375.4|13386.9|13374.9|13387.4|13375.4|13386.9|13374.9|6
1654190150000|2022-06-02 17:15:50|13385.8|13373.8|13387.4|13375.4|13387.4|13375.4|13385.8|13373.8|16
1654190160000|2022-06-02 17:16:00|13389.4|13377.4|13389.4|13377.4|13389.4|13377.4|13389.4|13377.4|0
1654190170000|2022-06-02 17:16:10|13388.8|13376.8|13387.4|13375.4|13388.8|13376.8|13387.4|13375.4|0
1654190180000|2022-06-02 17:16:20|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|13387.4|13375.4|0
1654190190000|2022-06-02 17:16:30|13387.4|13375.4|13387.4|13375.4|13387.9|13375.9|13387.4|13375.4|0
1654190200000|2022-06-02 17:16:40|13387.9|13375.9|13387.4|13375.4|13387.9|13375.9|13387.4|13375.4|0
1654190220000|2022-06-02 17:17:00|13387.9|13375.9|13392.4|13380.4|13392.4|13380.4|13387.4|13375.4|3
1654190250000|2022-06-02 17:17:30|13391.7|13379.7|13389.9|13377.9|13391.7|13379.7|13389.9|13377.9|0
1654190260000|2022-06-02 17:17:40|13391.1|13379.1|13390.6|13378.6|13391.3|13379.3|13389.9|13377.9|2
1654190270000|2022-06-02 17:17:50|13392.4|13380.4|13392.4|13380.4|13392.4|13380.4|13391|13379|0
1654190280000|2022-06-02 17:18:00|13389.9|13377.9|13389.4|13377.4|13389.9|13377.9|13389.4|13377.4|2
1654190300000|2022-06-02 17:18:20|13391.7|13379.7|13391.7|13379.7|13391.7|13379.7|13390.4|13378.4|4
1654190310000|2022-06-02 17:18:30|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|0
1654190320000|2022-06-02 17:18:40|13391.1|13379.1|13390.6|13378.6|13392.4|13380.4|13390.6|13378.6|7
1654190330000|2022-06-02 17:18:50|13390.1|13378.1|13391.9|13379.9|13391.9|13379.9|13389.4|13377.4|1
1654190340000|2022-06-02 17:19:00|13392.4|13380.4|13394.4|13382.4|13394.4|13382.4|13392.4|13380.4|1
1654190350000|2022-06-02 17:19:10|13393.6|13381.6|13393.1|13381.1|13393.6|13381.6|13391.9|13379.9|5
1654190360000|2022-06-02 17:19:20|13392.4|13380.4|13389.2|13377.2|13392.4|13380.4|13389.2|13377.2|0
1654190370000|2022-06-02 17:19:30|13387.9|13375.9|13389.9|13377.9|13390.4|13378.4|13387.4|13375.4|2
1654190400000|2022-06-02 17:20:00|13388.6|13376.6|13388.1|13376.1|13388.6|13376.6|13387.4|13375.4|5
1654190410000|2022-06-02 17:20:10|13387.4|13375.4|13389.2|13377.2|13389.2|13377.2|13387.4|13375.4|0
1654190420000|2022-06-02 17:20:20|13388.1|13376.1|13386.9|13374.9|13388.8|13376.8|13386.9|13374.9|0
1654190430000|2022-06-02 17:20:30|13388.1|13376.1|13388.1|13376.1|13388.6|13376.6|13388.1|13376.1|2
1654190440000|2022-06-02 17:20:40|13388.6|13376.6|13387.6|13375.6|13388.6|13376.6|13387.6|13375.6|0
1654190450000|2022-06-02 17:20:50|13389.9|13377.9|13390.4|13378.4|13390.4|13378.4|13389.2|13377.2|7
1654190460000|2022-06-02 17:21:00|13387.4|13375.4|13389.9|13377.9|13389.9|13377.9|13387.4|13375.4|6
1654190490000|2022-06-02 17:21:30|13389.4|13377.4|13386.9|13374.9|13389.4|13377.4|13386.9|13374.9|3
1654190500000|2022-06-02 17:21:40|13388.3|13376.3|13387.6|13375.6|13388.3|13376.3|13386.9|13374.9|2
1654190520000|2022-06-02 17:22:00|13388.3|13376.3|13390.4|13378.4|13390.4|13378.4|13388.3|13376.3|2
1654190550000|2022-06-02 17:22:30|13389.9|13377.9|13389.9|13377.9|13389.9|13377.9|13389.9|13377.9|1
1654190560000|2022-06-02 17:22:40|13389.4|13377.4|13389.9|13377.9|13389.9|13377.9|13389.4|13377.4|0
1654190580000|2022-06-02 17:23:00|13388.1|13376.1|13387.4|13375.4|13388.6|13376.6|13387.4|13375.4|0
1654190610000|2022-06-02 17:23:30|13388.1|13376.1|13389.9|13377.9|13389.9|13377.9|13388.1|13376.1|0
1654190620000|2022-06-02 17:23:40|13388.6|13376.6|13387.4|13375.4|13388.6|13376.6|13387.4|13375.4|2
1654190640000|2022-06-02 17:24:00|13389.9|13377.9|13391.3|13379.3|13391.3|13379.3|13389.9|13377.9|0
1654190660000|2022-06-02 17:24:20|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|0
1654190670000|2022-06-02 17:24:30|13391.1|13379.1|13390.6|13378.6|13391.1|13379.1|13389.9|13377.9|6
1654190680000|2022-06-02 17:24:40|13389.9|13377.9|13389.9|13377.9|13389.9|13377.9|13389.4|13377.4|0
1654190700000|2022-06-02 17:25:00|13389.4|13377.4|13389.9|13377.9|13389.9|13377.9|13389.4|13377.4|0
1654190710000|2022-06-02 17:25:10|13389.4|13377.4|13389.4|13377.4|13389.9|13377.9|13389.4|13377.4|0
1654190720000|2022-06-02 17:25:20|13389.9|13377.9|13389.9|13377.9|13389.9|13377.9|13389.4|13377.4|0
1654190730000|2022-06-02 17:25:30|13389.4|13377.4|13391.9|13379.9|13391.9|13379.9|13389.4|13377.4|0
1654190740000|2022-06-02 17:25:40|13391.3|13379.3|13393.8|13381.8|13393.8|13381.8|13391.3|13379.3|1
1654190760000|2022-06-02 17:26:00|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|0
1654190780000|2022-06-02 17:26:20|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|6
1654190790000|2022-06-02 17:26:30|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|14
1654190800000|2022-06-02 17:26:40|13395.8|13383.8|13395.6|13383.6|13396.9|13384.9|13394.9|13382.9|17
1654190810000|2022-06-02 17:26:50|13396.3|13384.3|13394.4|13382.4|13396.9|13384.9|13394.4|13382.4|4
1654190820000|2022-06-02 17:27:00|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|4
1654190830000|2022-06-02 17:27:10|13392.4|13380.4|13392.4|13380.4|13392.4|13380.4|13392.4|13380.4|0
1654190840000|2022-06-02 17:27:20|13391.9|13379.9|13391.9|13379.9|13392.4|13380.4|13391.9|13379.9|0
1654190850000|2022-06-02 17:27:30|13390.4|13378.4|13391.9|13379.9|13392.4|13380.4|13390.4|13378.4|0
1654190860000|2022-06-02 17:27:40|13392.4|13380.4|13391.9|13379.9|13392.4|13380.4|13391.9|13379.9|1
1654190880000|2022-06-02 17:28:00|13391.1|13379.1|13391.9|13379.9|13391.9|13379.9|13391.1|13379.1|0
1654190900000|2022-06-02 17:28:20|13390.8|13378.8|13389.4|13377.4|13390.8|13378.8|13389.4|13377.4|7
1654190910000|2022-06-02 17:28:30|13386.9|13374.9|13388.8|13376.8|13388.8|13376.8|13386.9|13374.9|1
1654190920000|2022-06-02 17:28:40|13388.1|13376.1|13386.9|13374.9|13388.1|13376.1|13386.9|13374.9|0
1654190930000|2022-06-02 17:28:50|13388.1|13376.1|13386.9|13374.9|13388.1|13376.1|13386.9|13374.9|0
1654190950000|2022-06-02 17:29:10|13388.8|13376.8|13388.1|13376.1|13388.8|13376.8|13386.9|13374.9|0
1654190960000|2022-06-02 17:29:20|13387.6|13375.6|13386.9|13374.9|13387.6|13375.6|13386.9|13374.9|0
1654190970000|2022-06-02 17:29:30|13388.3|13376.3|13388.8|13376.8|13388.8|13376.8|13388.3|13376.3|0
1654190990000|2022-06-02 17:29:50|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|0
1654191000000|2022-06-02 17:30:00|13387.6|13375.6|13388.1|13376.1|13388.8|13376.8|13387.6|13375.6|0
1654191010000|2022-06-02 17:30:10|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|1
1654191020000|2022-06-02 17:30:20|13386.3|13374.3|13386.3|13374.3|13386.9|13374.9|13385.8|13373.8|3
1654191030000|2022-06-02 17:30:30|13384.9|13372.9|13386.3|13374.3|13386.3|13374.3|13384.9|13372.9|4
1654191040000|2022-06-02 17:30:40|13386.9|13374.9|13386.3|13374.3|13386.9|13374.9|13386.3|13374.3|0
1654191050000|2022-06-02 17:30:50|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|0
1654191060000|2022-06-02 17:31:00|13386.2|13374.2|13388.3|13376.3|13388.3|13376.3|13386.2|13374.2|2
1654191080000|2022-06-02 17:31:20|13389.8|13377.8|13390.8|13378.8|13390.8|13378.8|13389.8|13377.8|0
1654191090000|2022-06-02 17:31:30|13390.1|13378.1|13388.3|13376.3|13390.1|13378.1|13388.3|13376.3|3
1654191100000|2022-06-02 17:31:40|13389.6|13377.6|13390.8|13378.8|13390.8|13378.8|13389.6|13377.6|0
1654191120000|2022-06-02 17:32:00|13388.3|13376.3|13390.8|13378.8|13390.8|13378.8|13388.3|13376.3|1
1654191130000|2022-06-02 17:32:10|13389.6|13377.6|13388.3|13376.3|13389.6|13377.6|13388.3|13376.3|3
1654191150000|2022-06-02 17:32:30|13390.8|13378.8|13390.8|13378.8|13390.8|13378.8|13390.8|13378.8|0
1654191160000|2022-06-02 17:32:40|13391.3|13379.3|13390.8|13378.8|13392.1|13380.1|13390.8|13378.8|5
1654191170000|2022-06-02 17:32:50|13391.9|13379.9|13390.8|13378.8|13391.9|13379.9|13390.1|13378.1|6
1654191180000|2022-06-02 17:33:00|13390.1|13378.1|13390.1|13378.1|13390.1|13378.1|13390.1|13378.1|1
1654191190000|2022-06-02 17:33:10|13396.9|13384.9|13394.4|13382.4|13396.9|13384.9|13394.4|13382.4|13
1654191200000|2022-06-02 17:33:20|13393.8|13381.8|13391.9|13379.9|13394.4|13382.4|13391.3|13379.3|4
1654191210000|2022-06-02 17:33:30|13391.3|13379.3|13390.1|13378.1|13391.3|13379.3|13389.4|13377.4|2
1654191220000|2022-06-02 17:33:40|13390.8|13378.8|13396.3|13384.3|13396.3|13384.3|13390.8|13378.8|10
1654191230000|2022-06-02 17:33:50|13398.3|13386.3|13397.8|13385.8|13398.3|13386.3|13397.1|13385.1|2
1654191240000|2022-06-02 17:34:00|13396.3|13384.3|13396.3|13384.3|13396.3|13384.3|13395.8|13383.8|0
1654191250000|2022-06-02 17:34:10|||||||||1
1654191260000|2022-06-02 17:34:20|13395.8|13383.8|13393.8|13381.8|13395.8|13383.8|13393.8|13381.8|1
1654191270000|2022-06-02 17:34:30|13393.3|13381.3|13393.8|13381.8|13393.8|13381.8|13393.3|13381.3|0
1654191290000|2022-06-02 17:34:50|13396.3|13384.3|13396.3|13384.3|13396.3|13384.3|13396.3|13384.3|1
1654191300000|2022-06-02 17:35:00|13395.8|13383.8|13397.8|13385.8|13397.8|13385.8|13395.8|13383.8|0
1654191310000|2022-06-02 17:35:10|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|0
1654191320000|2022-06-02 17:35:20|13394.6|13382.6|13393.3|13381.3|13394.6|13382.6|13393.3|13381.3|3
1654191350000|2022-06-02 17:35:50|||||||||3
1654191380000|2022-06-02 17:36:20|13391.9|13379.9|13394.6|13382.6|13394.6|13382.6|13389.4|13377.4|4
1654191390000|2022-06-02 17:36:30|13392.4|13380.4|13393.1|13381.1|13393.8|13381.8|13391.3|13379.3|0
1654191400000|2022-06-02 17:36:40|13393.8|13381.8|13393.1|13381.1|13393.8|13381.8|13391.9|13379.9|3
1654191410000|2022-06-02 17:36:50|13391.3|13379.3|13391.3|13379.3|13391.3|13379.3|13390.6|13378.6|0
1654191420000|2022-06-02 17:37:00|13390.1|13378.1|13391.3|13379.3|13391.9|13379.9|13390.1|13378.1|1
1654191430000|2022-06-02 17:37:10|13391.9|13379.9|13391.3|13379.3|13391.9|13379.9|13391.3|13379.3|0
1654191440000|2022-06-02 17:37:20|13391.9|13379.9|13392.6|13380.6|13393.1|13381.1|13391.3|13379.3|2
1654191450000|2022-06-02 17:37:30|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|2
1654191490000|2022-06-02 17:38:10|13393.8|13381.8|13393.8|13381.8|13393.8|13381.8|13393.8|13381.8|0
1654191500000|2022-06-02 17:38:20|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|0
1654191510000|2022-06-02 17:38:30|13391.2|13379.2|13391.2|13379.2|13391.2|13379.2|13391.2|13379.2|2
1654191540000|2022-06-02 17:39:00|13389.4|13377.4|13391.2|13379.2|13391.2|13379.2|13389.4|13377.4|0
1654191550000|2022-06-02 17:39:10|||||||||1
1654191560000|2022-06-02 17:39:20|13388.8|13376.8|13388.8|13376.8|13388.8|13376.8|13388.8|13376.8|4
1654191580000|2022-06-02 17:39:40|13388.3|13376.3|13388.8|13376.8|13388.8|13376.8|13388.3|13376.3|1
1654191590000|2022-06-02 17:39:50|13388.3|13376.3|13388.3|13376.3|13388.8|13376.8|13388.3|13376.3|0
1654191610000|2022-06-02 17:40:10|13388.9|13376.9|13390.6|13378.6|13390.6|13378.6|13388.9|13376.9|1
1654191620000|2022-06-02 17:40:20|13390.1|13378.1|13388.3|13376.3|13390.1|13378.1|13388.3|13376.3|1
1654191630000|2022-06-02 17:40:30|13395.3|13383.3|13392.3|13380.3|13395.3|13383.3|13392.3|13380.3|10
1654191640000|2022-06-02 17:40:40|13392.8|13380.8|13392.8|13380.8|13392.8|13380.8|13392.8|13380.8|0
1654191650000|2022-06-02 17:40:50|13392.3|13380.3|13391.5|13379.5|13392.3|13380.3|13390.8|13378.8|0
1654191660000|2022-06-02 17:41:00|13389.6|13377.6|13389.6|13377.6|13389.6|13377.6|13389.6|13377.6|2
1654191670000|2022-06-02 17:41:10|13389|13377|13389.6|13377.6|13389.6|13377.6|13389|13377|0
1654191690000|2022-06-02 17:41:30|13389|13377|13388.3|13376.3|13389|13377|13388.3|13376.3|0
1654191700000|2022-06-02 17:41:40|13387.8|13375.8|13387.8|13375.8|13388.3|13376.3|13387.8|13375.8|1
1654191710000|2022-06-02 17:41:50|13388.3|13376.3|13390.8|13378.8|13390.8|13378.8|13388.3|13376.3|4
1654191720000|2022-06-02 17:42:00|||||||||1
1654191730000|2022-06-02 17:42:10|13391.5|13379.5|13392.1|13380.1|13392.1|13380.1|13391.5|13379.5|0
1654191750000|2022-06-02 17:42:30|13391.4|13379.4|13392.1|13380.1|13392.1|13380.1|13389.6|13377.6|5
1654191760000|2022-06-02 17:42:40|13391.4|13379.4|13391.4|13379.4|13391.4|13379.4|13391.4|13379.4|0
1654191770000|2022-06-02 17:42:50|13390.8|13378.8|13392.8|13380.8|13392.8|13380.8|13390.8|13378.8|0
1654191780000|2022-06-02 17:43:00|13393.3|13381.3|13395.3|13383.3|13395.3|13383.3|13393.3|13381.3|3
1654191810000|2022-06-02 17:43:30|||||||||3
1654191820000|2022-06-02 17:43:40|13394.8|13382.8|13393.3|13381.3|13394.8|13382.8|13393.3|13381.3|0
1654191830000|2022-06-02 17:43:50|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|0
1654191840000|2022-06-02 17:44:00|13393.3|13381.3|13393.3|13381.3|13393.3|13381.3|13393.3|13381.3|1
1654191850000|2022-06-02 17:44:10|13393.9|13381.9|13396|13384|13396|13384|13393.9|13381.9|5
1654191860000|2022-06-02 17:44:20|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|0
1654191870000|2022-06-02 17:44:30|13394.8|13382.8|13397.3|13385.3|13397.8|13385.8|13394.8|13382.8|0
1654191880000|2022-06-02 17:44:40|13397.8|13385.8|13397.8|13385.8|13397.8|13385.8|13397.3|13385.3|0
1654191890000|2022-06-02 17:44:50|13397.3|13385.3|13395.3|13383.3|13397.3|13385.3|13395.3|13383.3|0
1654191910000|2022-06-02 17:45:10|13394|13382|13393.3|13381.3|13394|13382|13393.3|13381.3|0
1654191920000|2022-06-02 17:45:20|13394|13382|13392.8|13380.8|13394|13382|13392.8|13380.8|1
1654191940000|2022-06-02 17:45:40|13394.2|13382.2|13394.8|13382.8|13395.3|13383.3|13394.2|13382.2|0
1654191950000|2022-06-02 17:45:50|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|0
1654191960000|2022-06-02 17:46:00|13394.8|13382.8|13393.5|13381.5|13395.3|13383.3|13393.5|13381.5|0
1654191970000|2022-06-02 17:46:10|13392.8|13380.8|13392.8|13380.8|13393.3|13381.3|13392.8|13380.8|0
1654192010000|2022-06-02 17:46:50|13393.5|13381.5|13392.8|13380.8|13393.5|13381.5|13392.8|13380.8|0
1654192020000|2022-06-02 17:47:00|13394|13382|13394.8|13382.8|13395.3|13383.3|13394|13382|15
1654192030000|2022-06-02 17:47:10|13398.1|13386.1|13399.4|13387.4|13399.4|13387.4|13398.1|13386.1|18
1654192040000|2022-06-02 17:47:20|||||||||14
1654192060000|2022-06-02 17:47:40|||||||||1
1654192070000|2022-06-02 17:47:50|13398.7|13386.7|13396.9|13384.9|13398.7|13386.7|13396.9|13384.9|1
1654192080000|2022-06-02 17:48:00|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|4
1654192090000|2022-06-02 17:48:10|||||||||3
1654192100000|2022-06-02 17:48:20|13393.9|13381.9|13396.4|13384.4|13397.1|13385.1|13393.9|13381.9|1
1654192110000|2022-06-02 17:48:30|13397.6|13385.6|13395.8|13383.8|13397.6|13385.6|13395.8|13383.8|2
1654192120000|2022-06-02 17:48:40|13398.1|13386.1|13398.3|13386.3|13398.9|13386.9|13397.1|13385.1|2
1654192130000|2022-06-02 17:48:50|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|13398.3|13386.3|0
1654192140000|2022-06-02 17:49:00|13398.1|13386.1|13398.1|13386.1|13398.1|13386.1|13397.6|13385.6|0
1654192150000|2022-06-02 17:49:10|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|0
1654192160000|2022-06-02 17:49:20|13396.4|13384.4|13395.8|13383.8|13396.4|13384.4|13395.8|13383.8|0
1654192180000|2022-06-02 17:49:40|13396.4|13384.4|13395.8|13383.8|13396.4|13384.4|13395.8|13383.8|0
1654192190000|2022-06-02 17:49:50|13396.4|13384.4|13398.9|13386.9|13398.9|13386.9|13396.4|13384.4|0
1654192200000|2022-06-02 17:50:00|13399.6|13387.6|13400.3|13388.3|13400.3|13388.3|13397.8|13385.8|5
1654192210000|2022-06-02 17:50:10|13398.5|13386.5|13397.3|13385.3|13399|13387|13397.3|13385.3|4
1654192230000|2022-06-02 17:50:30|13396|13384|13397.3|13385.3|13397.3|13385.3|13396|13384|0
1654192260000|2022-06-02 17:51:00|13395.3|13383.3|13395.3|13383.3|13395.8|13383.8|13395.3|13383.3|0
1654192280000|2022-06-02 17:51:20|13395.8|13383.8|13398.3|13386.3|13399.1|13387.1|13395.3|13383.3|2
1654192290000|2022-06-02 17:51:30|||||||||1
1654192300000|2022-06-02 17:51:40|13400.3|13388.3|13400.8|13388.8|13400.8|13388.8|13399.6|13387.6|1
1654192320000|2022-06-02 17:52:00|13402.3|13390.3|13403.3|13391.3|13403.3|13391.3|13402.3|13390.3|14
1654192330000|2022-06-02 17:52:10|13402.6|13390.6|13402.6|13390.6|13402.6|13390.6|13402.6|13390.6|15
1654192340000|2022-06-02 17:52:20|13401.9|13389.9|13401.9|13389.9|13402.6|13390.6|13401.9|13389.9|1
1654192350000|2022-06-02 17:52:30|13403.1|13391.1|13403.1|13391.1|13403.7|13391.7|13402.4|13390.4|9
1654192360000|2022-06-02 17:52:40|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|0
1654192370000|2022-06-02 17:52:50|13404.4|13392.4|13403.3|13391.3|13404.4|13392.4|13403.1|13391.1|0
1654192390000|2022-06-02 17:53:10|13404.6|13392.6|13403.3|13391.3|13404.6|13392.6|13403.3|13391.3|6
1654192400000|2022-06-02 17:53:20|13402.8|13390.8|13401.4|13389.4|13402.8|13390.8|13400.3|13388.3|4
1654192410000|2022-06-02 17:53:30|13400.6|13388.6|13399.4|13387.4|13400.6|13388.6|13398.9|13386.9|0
1654192420000|2022-06-02 17:53:40|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|13397.4|13385.4|0
1654192430000|2022-06-02 17:53:50|13398.1|13386.1|13395.6|13383.6|13398.1|13386.1|13395.6|13383.6|0
1654192440000|2022-06-02 17:54:00|13396.4|13384.4|13397.4|13385.4|13397.4|13385.4|13394.9|13382.9|0
1654192450000|2022-06-02 17:54:10|13398.1|13386.1|13398.1|13386.1|13398.1|13386.1|13398.1|13386.1|0
1654192460000|2022-06-02 17:54:20|13397.4|13385.4|13396.4|13384.4|13397.4|13385.4|13396.4|13384.4|0
1654192470000|2022-06-02 17:54:30|13396.9|13384.9|13398.7|13386.7|13399.4|13387.4|13396.4|13384.4|2
1654192480000|2022-06-02 17:54:40|13399.4|13387.4|13400.4|13388.4|13400.4|13388.4|13399.2|13387.2|5
1654192500000|2022-06-02 17:55:00|13397.9|13385.9|13397.9|13385.9|13398.7|13386.7|13397.9|13385.9|12
1654192510000|2022-06-02 17:55:10|13397.4|13385.4|13394.9|13382.9|13397.4|13385.4|13394.9|13382.9|4
1654192520000|2022-06-02 17:55:20|13396|13384|13396.2|13384.2|13396.9|13384.9|13395.6|13383.6|5
1654192540000|2022-06-02 17:55:40|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|13396.9|13384.9|6
1654192550000|2022-06-02 17:55:50|13397.9|13385.9|13397.4|13385.4|13398.7|13386.7|13396.9|13384.9|1
1654192570000|2022-06-02 17:56:10|13396.9|13384.9|13397.4|13385.4|13397.4|13385.4|13396.9|13384.9|1
1654192580000|2022-06-02 17:56:20|13396.9|13384.9|13396.9|13384.9|13397.4|13385.4|13396.9|13384.9|0
1654192590000|2022-06-02 17:56:30|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|13396.9|13384.9|0
1654192600000|2022-06-02 17:56:40|13398.1|13386.1|13399.4|13387.4|13399.4|13387.4|13398.1|13386.1|0
1654192610000|2022-06-02 17:56:50|13397.4|13385.4|13394.9|13382.9|13397.4|13385.4|13394.9|13382.9|2
1654192620000|2022-06-02 17:57:00|13395.4|13383.4|13395.6|13383.6|13396.2|13384.2|13394.2|13382.2|0
1654192630000|2022-06-02 17:57:10|13396.9|13384.9|13398.1|13386.1|13398.7|13386.7|13396.7|13384.7|2
1654192640000|2022-06-02 17:57:20|13397.4|13385.4|13395.6|13383.6|13397.4|13385.4|13395.6|13383.6|5
1654192650000|2022-06-02 17:57:30|13396.7|13384.7|13398.1|13386.1|13398.7|13386.7|13394.9|13382.9|1
1654192660000|2022-06-02 17:57:40|13398.9|13386.9|13398.1|13386.1|13398.9|13386.9|13398.1|13386.1|0
1654192670000|2022-06-02 17:57:50|13399.4|13387.4|13399.4|13387.4|13399.4|13387.4|13398.1|13386.1|0
1654192680000|2022-06-02 17:58:00|13398.7|13386.7|13400.6|13388.6|13400.6|13388.6|13397.9|13385.9|15
1654192690000|2022-06-02 17:58:10|13402.1|13390.1|13400.6|13388.6|13402.6|13390.6|13399.4|13387.4|1
1654192700000|2022-06-02 17:58:20|13401.4|13389.4|13399.6|13387.6|13401.4|13389.4|13398.9|13386.9|0
1654192710000|2022-06-02 17:58:30|13400.6|13388.6|13398.9|13386.9|13401.4|13389.4|13398.3|13386.3|2
1654192720000|2022-06-02 17:58:40|13398.1|13386.1|13398.1|13386.1|13398.1|13386.1|13398.1|13386.1|3
1654192730000|2022-06-02 17:58:50|13398.9|13386.9|13395.4|13383.4|13398.9|13386.9|13394.9|13382.9|14
1654192740000|2022-06-02 17:59:00|13394.9|13382.9|13399.2|13387.2|13399.9|13387.9|13394.9|13382.9|10
1654192750000|2022-06-02 17:59:10|13399.9|13387.9|13394.2|13382.2|13399.9|13387.9|13393.5|13381.5|3
1654192760000|2022-06-02 17:59:20|13394.9|13382.9|13394|13382|13396|13384|13394|13382|11
1654192770000|2022-06-02 17:59:30|13394.9|13382.9|13395.1|13383.1|13396.6|13384.6|13394.1|13382.1|32
1654192780000|2022-06-02 17:59:40|13395.6|13383.6|13397.6|13385.6|13400.2|13388.2|13394.3|13382.3|54
1654192790000|2022-06-02 17:59:50|13396.6|13384.6|13397.4|13385.4|13398.6|13386.6|13395.6|13383.6|8
1654192800000|2022-06-02 18:00:00|13399.1|13387.1|13399.1|13387.1|13401.1|13389.1|13397.9|13385.9|30
1654192810000|2022-06-02 18:00:10|13398.6|13386.6|13400.4|13388.4|13400.4|13388.4|13398.6|13386.6|1
1654192820000|2022-06-02 18:00:20|13399.7|13387.7|13399.7|13387.7|13401.5|13389.5|13399.7|13387.7|35
1654192830000|2022-06-02 18:00:30|13399.1|13387.1|13400.2|13388.2|13400.9|13388.9|13399.1|13387.1|13
1654192840000|2022-06-02 18:00:40|13400.9|13388.9|13401.1|13389.1|13402.2|13390.2|13400.2|13388.2|1
1654192850000|2022-06-02 18:00:50|13402.4|13390.4|13400.2|13388.2|13402.4|13390.4|13400.2|13388.2|9
1654192860000|2022-06-02 18:01:00|13400.9|13388.9|13399.9|13387.9|13400.9|13388.9|13399.9|13387.9|10
1654192870000|2022-06-02 18:01:10|13399.1|13387.1|13399.3|13387.3|13399.9|13387.9|13399.1|13387.1|8
1654192880000|2022-06-02 18:01:20|13398.8|13386.8|13399.1|13387.1|13399.9|13387.9|13398.8|13386.8|2
1654192890000|2022-06-02 18:01:30|13398.6|13386.6|13400.6|13388.6|13400.6|13388.6|13398.6|13386.6|4
1654192910000|2022-06-02 18:01:50|13397.8|13385.8|13397.8|13385.8|13398.3|13386.3|13397.8|13385.8|3
1654192920000|2022-06-02 18:02:00|13398.3|13386.3|13397.8|13385.8|13398.3|13386.3|13397.8|13385.8|2
1654192930000|2022-06-02 18:02:10|13397|13385|13396.3|13384.3|13397|13385|13395.6|13383.6|2
1654192940000|2022-06-02 18:02:20|13397|13385|13396.5|13384.5|13397.8|13385.8|13396.3|13384.3|5
1654192950000|2022-06-02 18:02:30|13395.1|13383.1|13400.8|13388.8|13401.3|13389.3|13395.1|13383.1|9
1654192960000|2022-06-02 18:02:40|13400.3|13388.3|13400.3|13388.3|13400.3|13388.3|13399.5|13387.5|1
1654192970000|2022-06-02 18:02:50|13399.5|13387.5|13399.5|13387.5|13400.3|13388.3|13399.5|13387.5|2
1654192980000|2022-06-02 18:03:00|13398.5|13386.5|13399.5|13387.5|13399.5|13387.5|13395.6|13383.6|64
1654192990000|2022-06-02 18:03:10|13399|13387|13399.2|13387.2|13399.7|13387.7|13398.1|13386.1|15
1654193000000|2022-06-02 18:03:20|13399.7|13387.7|13399.4|13387.4|13399.7|13387.7|13397.4|13385.4|5
1654193010000|2022-06-02 18:03:30|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|2
1654193030000|2022-06-02 18:03:50|13399.4|13387.4|13398.1|13386.1|13399.4|13387.4|13398.1|13386.1|1
1654193040000|2022-06-02 18:04:00|13399.4|13387.4|13396.9|13384.9|13399.4|13387.4|13396.9|13384.9|4
1654193050000|2022-06-02 18:04:10|13399.4|13387.4|13399.6|13387.6|13400.1|13388.1|13399.4|13387.4|14
1654193060000|2022-06-02 18:04:20|13400.3|13388.3|13398.9|13386.9|13400.8|13388.8|13398.3|13386.3|1
1654193070000|2022-06-02 18:04:30|13399.4|13387.4|13397.1|13385.1|13399.4|13387.4|13397.1|13385.1|13
1654193080000|2022-06-02 18:04:40|13397.6|13385.6|13398.1|13386.1|13398.7|13386.7|13397.1|13385.1|6
1654193090000|2022-06-02 18:04:50|13398.7|13386.7|13396.9|13384.9|13398.7|13386.7|13396.9|13384.9|5
1654193100000|2022-06-02 18:05:00|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|0
1654263000000|2022-06-03 13:30:00|13396.3|13384.3|13398.5|13386.5|13408.9|13396.9|13395.1|13377.2|27
1654263010000|2022-06-03 13:30:10|13399|13387|13381.6|13369.6|13400.2|13388.2|13381.6|13369.6|50
1654263020000|2022-06-03 13:30:20|13370.3|13358.3|13370.6|13358.6|13370.6|13358.6|13364.7|13350.4|16
1654263030000|2022-06-03 13:30:30|13372.4|13360.4|13366.7|13354.7|13374.6|13362.6|13365.6|13353.6|19
1654263040000|2022-06-03 13:30:40|13365.4|13353.4|13371.4|13359.4|13376.5|13360.1|13364.2|13352.2|33
1654263050000|2022-06-03 13:30:50|13370.7|13358.7|13375|13363|13375.4|13363.4|13367.5|13355.5|18
1654263060000|2022-06-03 13:31:00|13376.2|13364.2|13374.7|13362.7|13378.7|13366.7|13370.3|13357|22
1654263070000|2022-06-03 13:31:10|13375.2|13363.2|13373.4|13361.4|13379.9|13363.7|13373.2|13359.2|10
1654263080000|2022-06-03 13:31:20|13372.2|13360.2|13374.5|13362.5|13374.5|13362.5|13372.2|13360.2|3
1654263090000|2022-06-03 13:31:30|13375|13363|13383.7|13371.7|13383.7|13371.7|13375|13363|2
1654263100000|2022-06-03 13:31:40|13382.9|13370.9|13386.2|13374.2|13386.2|13374.2|13382.9|13370.9|2
1654263110000|2022-06-03 13:31:50|13385.4|13373.4|13381.9|13369.9|13386.7|13374.7|13377.7|13365.7|1
1654263120000|2022-06-03 13:32:00|13383.1|13371.1|13394.6|13382.6|13394.6|13382.6|13380.6|13368.6|14
1654263130000|2022-06-03 13:32:10|13395.1|13383.1|13394.8|13382.8|13401.5|13389.5|13392.9|13376.9|8
1654263140000|2022-06-03 13:32:20|13396.1|13384.1|13388.9|13376.9|13396.1|13384.1|13387.6|13375.6|0
1654263150000|2022-06-03 13:32:30|13387.6|13375.6|13393.4|13381.4|13393.4|13381.4|13387.6|13375.6|0
1654263160000|2022-06-03 13:32:40|13392.9|13380.9|13393.4|13381.4|13393.4|13381.4|13391.4|13379.4|0
1654263170000|2022-06-03 13:32:50|13392.9|13380.9|13394.1|13382.1|13394.1|13382.1|13392.9|13380.9|0
1654263180000|2022-06-03 13:33:00|13395.4|13383.4|13396.1|13384.1|13396.6|13384.6|13394.6|13382.6|0
1654263190000|2022-06-03 13:33:10|13396.6|13384.6|13397.6|13385.6|13401|13389|13396.1|13384.1|18
1654263200000|2022-06-03 13:33:20|13397.1|13385.1|13399.8|13387.8|13400|13388|13395.5|13383.5|8
1654263210000|2022-06-03 13:33:30|13400.5|13388.5|13397.5|13385.5|13402|13390|13397.5|13385.5|2
1654263220000|2022-06-03 13:33:40|13398|13386|13392.1|13380.1|13399.3|13387.3|13392.1|13380.1|3
1654263230000|2022-06-03 13:33:50|13393.1|13381.1|13395.3|13383.3|13395.3|13383.3|13392.6|13380.6|2
1654263240000|2022-06-03 13:34:00|13394.8|13382.8|13388.5|13376.5|13396.6|13384.6|13388.5|13376.5|6
1654263250000|2022-06-03 13:34:10|13389.1|13377.1|13389.1|13377.1|13389.6|13377.6|13389.1|13377.1|0
1654263260000|2022-06-03 13:34:20|13389.6|13377.6|13388.5|13376.5|13390.8|13378.8|13388.5|13376.5|2
1654263270000|2022-06-03 13:34:30|13389.8|13377.8|13390.5|13378.5|13390.5|13378.5|13389.8|13377.8|0
1654263280000|2022-06-03 13:34:40|13389.8|13377.8|13388.5|13376.5|13390.5|13378.5|13388|13376|12
1654263290000|2022-06-03 13:34:50|13389.1|13377.1|13389.1|13377.1|13389.1|13377.1|13389.1|13377.1|0
1654263300000|2022-06-03 13:35:00|13387.8|13375.8|13386|13374|13387.8|13375.8|13384.8|13372.8|21
1654263310000|2022-06-03 13:35:10|13386.6|13374.6|13390.1|13378.1|13390.1|13378.1|13386.6|13374.6|9
1654263320000|2022-06-03 13:35:20|13389.6|13377.6|13390.1|13378.1|13390.1|13378.1|13389.6|13377.6|5
1654263330000|2022-06-03 13:35:30|13390.8|13378.8|13389.8|13377.8|13391.6|13379.6|13386.6|13374.6|3
1654263340000|2022-06-03 13:35:40|13390.3|13378.3|13391.6|13379.6|13392.1|13380.1|13390.3|13378.3|1
1654263350000|2022-06-03 13:35:50|13392.1|13380.1|13393.5|13381.5|13393.5|13381.5|13391.6|13379.6|8
1654263360000|2022-06-03 13:36:00|13394.3|13382.3|13394.3|13382.3|13394.3|13382.3|13392.3|13380.3|1
1654263370000|2022-06-03 13:36:10|13394.8|13382.8|13396.8|13384.8|13396.8|13384.8|13394.8|13382.8|7
1654263380000|2022-06-03 13:36:20|13396.3|13384.3|13396.8|13384.8|13396.8|13384.8|13396.3|13384.3|1
1654263390000|2022-06-03 13:36:30|13397.3|13385.3|13397.5|13385.5|13398|13386|13396.8|13384.8|2
1654263400000|2022-06-03 13:36:40|13398|13386|13398.8|13386.8|13398.8|13386.8|13394.3|13382.3|7
1654263410000|2022-06-03 13:36:50|13399|13387|13399|13387|13399|13387|13399|13387|0
1654263420000|2022-06-03 13:37:00|13399.7|13387.7|13400.5|13388.5|13402.2|13390.2|13399.2|13387.2|3
1654263430000|2022-06-03 13:37:10|13400|13388|13400.5|13388.5|13400.5|13388.5|13400|13388|4
1654263440000|2022-06-03 13:37:20|||||||||1
1654263450000|2022-06-03 13:37:30|13402|13390|13401|13389|13402.5|13390.5|13400.2|13388.2|31
1654263460000|2022-06-03 13:37:40|13401.5|13389.5|13403.5|13391.5|13403.5|13391.5|13401.5|13389.5|0
1654263470000|2022-06-03 13:37:50|13401.5|13389.5|13399|13387|13401.5|13389.5|13399|13387|0
1654263480000|2022-06-03 13:38:00|13399.5|13387.5|13401|13389|13401.5|13389.5|13399.5|13387.5|0
1654263490000|2022-06-03 13:38:10|13400.2|13388.2|13400.2|13388.2|13400.2|13388.2|13400.2|13388.2|0
1654263500000|2022-06-03 13:38:20|13401.5|13389.5|13401|13389|13401.5|13389.5|13398.5|13386.5|2
1654263510000|2022-06-03 13:38:30|13400.2|13388.2|13401.7|13389.7|13401.7|13389.7|13400.2|13388.2|0
1654263520000|2022-06-03 13:38:40|13400.2|13388.2|13400.2|13388.2|13400.2|13388.2|13400.2|13388.2|0
1654263530000|2022-06-03 13:38:50|||||||||1
1654263540000|2022-06-03 13:39:00|13400.8|13388.8|13401|13389|13401.7|13389.7|13399.7|13387.7|0
1654263550000|2022-06-03 13:39:10|13401.7|13389.7|13401|13389|13401.7|13389.7|13400.5|13388.5|1
1654263560000|2022-06-03 13:39:20|13403.7|13391.7|13405.5|13393.5|13405.5|13393.5|13403.7|13391.7|9
1654263570000|2022-06-03 13:39:30|13406|13394|13402.7|13390.7|13406.7|13394.7|13402.7|13390.7|2
1654263580000|2022-06-03 13:39:40|13403.8|13391.8|13403.5|13391.5|13404.7|13392.7|13403.5|13391.5|0
1654263590000|2022-06-03 13:39:50|13404|13392|13406.7|13394.7|13406.7|13394.7|13404|13392|5
1654263600000|2022-06-03 13:40:00|13403.5|13391.5|13405.2|13393.2|13405.2|13393.2|13402.7|13390.7|0
1654263610000|2022-06-03 13:40:10|13406|13394|13405.2|13393.2|13406|13394|13405.2|13393.2|0
1654263620000|2022-06-03 13:40:20|13406|13394|13407.5|13395.5|13408.7|13396.7|13406|13394|21
1654263630000|2022-06-03 13:40:30|13406.4|13394.4|13403.3|13391.3|13406.4|13394.4|13403.3|13391.3|13
1654263640000|2022-06-03 13:40:40|13403.8|13391.8|13401.8|13389.8|13403.8|13391.8|13399.1|13387.1|4
1654263650000|2022-06-03 13:40:50|13401.3|13389.3|13397.8|13385.8|13401.8|13389.8|13397.8|13385.8|1
1654263660000|2022-06-03 13:41:00|13398.3|13386.3|13394.6|13382.6|13398.3|13386.3|13394.3|13382.3|14
1654263680000|2022-06-03 13:41:20|13392.8|13380.8|13388.8|13376.8|13393.3|13381.3|13388.8|13376.8|5
1654263690000|2022-06-03 13:41:30|13386.3|13374.3|13388.6|13376.6|13388.6|13376.6|13386.3|13374.3|11
1654263700000|2022-06-03 13:41:40|13388.1|13376.1|13387.3|13375.3|13388.1|13376.1|13387.3|13375.3|21
1654263710000|2022-06-03 13:41:50|13389.1|13377.1|13386.6|13374.6|13389.8|13377.8|13386.6|13374.6|1
1654263720000|2022-06-03 13:42:00|13385.3|13373.3|13387.3|13375.3|13387.3|13375.3|13385.3|13373.3|0
1654263730000|2022-06-03 13:42:10|13386.6|13374.6|13385.3|13373.3|13386.6|13374.6|13384.3|13372.3|9
1654263740000|2022-06-03 13:42:20|13384.8|13372.8|13382.8|13370.8|13384.8|13372.8|13382.8|13370.8|20
1654263750000|2022-06-03 13:42:30|13385.1|13373.1|13385.1|13373.1|13385.1|13373.1|13385.1|13373.1|1
1654263760000|2022-06-03 13:42:40|13382.6|13370.6|13386.3|13374.3|13386.3|13374.3|13382.1|13370.1|9
1654263770000|2022-06-03 13:42:50|13385.8|13373.8|13386.6|13374.6|13387.3|13375.3|13385.3|13373.3|1
1654263780000|2022-06-03 13:43:00|13386|13374|13381.3|13369.3|13386|13374|13381.3|13369.3|0
1654263800000|2022-06-03 13:43:20|13381.1|13369.1|13381.6|13369.6|13382.4|13370.4|13379.9|13367.9|13
1654263810000|2022-06-03 13:43:30|13381.1|13369.1|13381.3|13369.3|13381.3|13369.3|13379.9|13367.9|30
1654263820000|2022-06-03 13:43:40|13380.8|13368.8|13378.8|13366.8|13380.8|13368.8|13378.8|13366.8|5
1654263830000|2022-06-03 13:43:50|13378.1|13366.1|13372.4|13360.4|13378.1|13366.1|13372.4|13360.4|22
1654263840000|2022-06-03 13:44:00|13374.3|13362.3|13375.4|13363.4|13375.9|13363.9|13370.6|13358.6|38
1654263850000|2022-06-03 13:44:10|13377.1|13365.1|13375.4|13363.4|13377.9|13365.9|13375.4|13363.4|11
1654263860000|2022-06-03 13:44:20|13376.1|13364.1|13376.1|13364.1|13377.4|13365.4|13374.9|13362.9|0
1654263870000|2022-06-03 13:44:30|13376.8|13364.8|13377.6|13365.6|13378.6|13366.6|13376.1|13364.1|10
1654263880000|2022-06-03 13:44:40|13376.8|13364.8|13375.1|13363.1|13376.8|13364.8|13374.3|13362.3|0
1654263890000|2022-06-03 13:44:50|13374.3|13362.3|13374.3|13362.3|13375.6|13363.6|13374.3|13362.3|0
1654263900000|2022-06-03 13:45:00|13375.1|13363.1|13369.3|13357.3|13375.1|13363.1|13365.8|13353.8|29
1654263910000|2022-06-03 13:45:10|13370|13358|13365.3|13353.3|13370|13358|13365.3|13353.3|2
1654263920000|2022-06-03 13:45:20|13366.6|13354.6|13367|13355|13368|13356|13366.6|13354.6|13
1654263930000|2022-06-03 13:45:30|13366.5|13354.5|13367|13355|13367|13355|13366.5|13354.5|2
1654263940000|2022-06-03 13:45:40|13366.5|13354.5|13368.3|13356.3|13368.3|13356.3|13365.8|13353.8|1
1654263950000|2022-06-03 13:45:50|13367.7|13355.7|13371.5|13359.5|13372.2|13360.2|13367.7|13355.7|3
1654263960000|2022-06-03 13:46:00|13372.2|13360.2|13374.7|13362.7|13374.7|13362.7|13372.2|13360.2|17
1654263970000|2022-06-03 13:46:10|13373.5|13361.5|13373.5|13361.5|13373.5|13361.5|13373.5|13361.5|0
1654263980000|2022-06-03 13:46:20|13372.7|13360.7|13369.7|13357.7|13372.7|13360.7|13368.5|13356.5|27
1654263990000|2022-06-03 13:46:30|13369.2|13357.2|13371.7|13359.7|13372.5|13360.5|13369.2|13357.2|0
1654264000000|2022-06-03 13:46:40|13372.2|13360.2|13374.7|13362.7|13374.7|13362.7|13371.7|13359.7|7
1654264010000|2022-06-03 13:46:50|13375.2|13363.2|13372.2|13360.2|13375.2|13363.2|13372.2|13360.2|10
1654264020000|2022-06-03 13:47:00|13374.2|13362.2|13375.5|13363.5|13375.5|13363.5|13372.2|13360.2|0
1654264030000|2022-06-03 13:47:10|13377.2|13365.2|13379.2|13367.2|13379.2|13367.2|13377.2|13365.2|0
1654264040000|2022-06-03 13:47:20|13379.5|13367.5|13379.5|13367.5|13380.7|13368.7|13379.5|13367.5|0
1654264050000|2022-06-03 13:47:30|13380.7|13368.7|13378|13366|13380.7|13368.7|13378|13366|0
1654264060000|2022-06-03 13:47:40|13379.5|13367.5|13381.2|13369.2|13382|13370|13379.5|13367.5|0
1654264070000|2022-06-03 13:47:50|13381.4|13369.4|13374.2|13362.2|13381.4|13369.4|13373.7|13361.7|20
1654264080000|2022-06-03 13:48:00|13375|13363|13375|13363|13375.5|13363.5|13373|13361|11
1654264090000|2022-06-03 13:48:10|13375.5|13363.5|13375.5|13363.5|13375.5|13363.5|13375|13363|0
1654264100000|2022-06-03 13:48:20|13375|13363|13375.5|13363.5|13375.5|13363.5|13375|13363|0
1654264110000|2022-06-03 13:48:30|13375|13363|13375|13363|13375.5|13363.5|13375|13363|0
1654264130000|2022-06-03 13:48:50|13374.5|13362.5|13375.7|13363.7|13375.7|13363.7|13374.5|13362.5|1
1654264140000|2022-06-03 13:49:00|13375|13363|13374.5|13362.5|13375|13363|13374.5|13362.5|0
1654264150000|2022-06-03 13:49:10|13373.4|13361.4|13380.2|13368.2|13380.2|13368.2|13373.4|13361.4|4
1654264160000|2022-06-03 13:49:20|13382.2|13370.2|13381.2|13369.2|13382.7|13370.7|13379.7|13367.7|0
1654264180000|2022-06-03 13:49:40|13381.7|13369.7|13381.2|13369.2|13381.7|13369.7|13381.2|13369.2|0
1654264200000|2022-06-03 13:50:00|13378.9|13366.9|13371.7|13359.7|13378.9|13366.9|13371.7|13359.7|8
1654264210000|2022-06-03 13:50:10|13372.5|13360.5|13371.2|13359.2|13372.5|13360.5|13371.2|13359.2|0
1654264220000|2022-06-03 13:50:20|13371.7|13359.7|13373.2|13361.2|13373.7|13361.7|13371.7|13359.7|2
1654264240000|2022-06-03 13:50:40|13372.2|13360.2|13368.7|13356.7|13372.2|13360.2|13368.7|13356.7|10
1654264250000|2022-06-03 13:50:50|||||||||1
1654264260000|2022-06-03 13:51:00|13363.3|13351.3|13365.3|13353.3|13365.3|13353.3|13363.3|13351.3|17
1654264270000|2022-06-03 13:51:10|13364|13352|13362|13350|13364.7|13352.7|13362|13350|4
1654264280000|2022-06-03 13:51:20|13361.5|13349.5|13362|13350|13362.8|13350.8|13361.5|13349.5|4
1654264290000|2022-06-03 13:51:30|13362.8|13350.8|13361.5|13349.5|13362.8|13350.8|13360.8|13348.8|4
1654264300000|2022-06-03 13:51:40|13362|13350|13362.8|13350.8|13362.8|13350.8|13361.5|13349.5|0
1654264310000|2022-06-03 13:51:50|13363.3|13351.3|13362.2|13350.2|13363.3|13351.3|13362.2|13350.2|2
1654264320000|2022-06-03 13:52:00|||||||||1
1654264330000|2022-06-03 13:52:10|13360.5|13348.5|13361|13349|13361|13349|13360.5|13348.5|9
1654264340000|2022-06-03 13:52:20|13360.5|13348.5|13361|13349|13361|13349|13360.5|13348.5|1
1654264350000|2022-06-03 13:52:30|13361.5|13349.5|13362.2|13350.2|13362.2|13350.2|13361.5|13349.5|8
1654264360000|2022-06-03 13:52:40|13362.8|13350.8|13363.5|13351.5|13365.5|13353.5|13362.8|13350.8|5
1654264370000|2022-06-03 13:52:50|13362.2|13350.2|13362.8|13350.8|13362.8|13350.8|13362.2|13350.2|1
1654264390000|2022-06-03 13:53:10|13364|13352|13363.5|13351.5|13364.5|13352.5|13362.8|13350.8|0
1654264400000|2022-06-03 13:53:20|13362.8|13350.8|13364.5|13352.5|13364.5|13352.5|13362.8|13350.8|0
1654264410000|2022-06-03 13:53:30|13364|13352|13362.8|13350.8|13364|13352|13362.2|13350.2|0
1654264430000|2022-06-03 13:53:50|13364|13352|13363.5|13351.5|13364.7|13352.7|13363.5|13351.5|0
1654264460000|2022-06-03 13:54:20|13362.8|13350.8|13362.2|13350.2|13362.8|13350.8|13362.2|13350.2|4
1654264470000|2022-06-03 13:54:30|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|21
1654264480000|2022-06-03 13:54:40|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|13363.7|13351.7|7
1654264490000|2022-06-03 13:54:50|13364.2|13352.2|13364.7|13352.7|13364.7|13352.7|13364.2|13352.2|2
1654264500000|2022-06-03 13:55:00|13364.2|13352.2|13363.7|13351.7|13364.7|13352.7|13363.5|13351.5|0
1654264510000|2022-06-03 13:55:10|13363|13351|13362.2|13350.2|13363|13351|13362.2|13350.2|2
1654264520000|2022-06-03 13:55:20|13361.7|13349.7|13361.7|13349.7|13361.7|13349.7|13361.7|13349.7|1
1654264530000|2022-06-03 13:55:30|||||||||6
1654264540000|2022-06-03 13:55:40|13362.2|13350.2|13360.3|13348.3|13362.2|13350.2|13360.3|13348.3|1
1654264550000|2022-06-03 13:55:50|13361|13349|13361|13349|13361|13349|13361|13349|1
1654264560000|2022-06-03 13:56:00|13361.7|13349.7|13358.8|13346.8|13361.7|13349.7|13358|13346|0
1654264590000|2022-06-03 13:56:30|13358.3|13346.3|13358.8|13346.8|13358.8|13346.8|13356.8|13344.8|2
1654264600000|2022-06-03 13:56:40|13358.3|13346.3|13361|13349|13361|13349|13358|13346|0
1654264610000|2022-06-03 13:56:50|13360.3|13348.3|13360.3|13348.3|13361|13349|13360.3|13348.3|4
1654264620000|2022-06-03 13:57:00|13361|13349|13361|13349|13361|13349|13359.5|13347.5|6
1654264630000|2022-06-03 13:57:10|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|0
1654264640000|2022-06-03 13:57:20|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|0
1654264650000|2022-06-03 13:57:30|13361.5|13349.5|13361.5|13349.5|13362.2|13350.2|13360.8|13348.8|4
1654264660000|2022-06-03 13:57:40|13362.2|13350.2|13361.5|13349.5|13362.2|13350.2|13361.5|13349.5|0
1654264670000|2022-06-03 13:57:50|13362.2|13350.2|13360.8|13348.8|13362.2|13350.2|13360.8|13348.8|1
1654264680000|2022-06-03 13:58:00|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|5
1654264690000|2022-06-03 13:58:10|13362.2|13350.2|13364.2|13352.2|13364.2|13352.2|13362.2|13350.2|8
1654264710000|2022-06-03 13:58:30|13362.8|13350.8|13362.2|13350.2|13363.5|13351.5|13362.2|13350.2|0
1654264720000|2022-06-03 13:58:40|13363|13351|13363.5|13351.5|13363.5|13351.5|13363|13351|6
1654264730000|2022-06-03 13:58:50|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|0
1654264740000|2022-06-03 13:59:00|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|0
1654264750000|2022-06-03 13:59:10|13364|13352|13362.8|13350.8|13364|13352|13362.8|13350.8|3
1654264760000|2022-06-03 13:59:20|13362.2|13350.2|13362.8|13350.8|13363.7|13351.7|13362.2|13350.2|3
1654264770000|2022-06-03 13:59:30|13363.5|13351.5|13363.5|13351.5|13364.7|13352.7|13363.5|13351.5|0
1654264780000|2022-06-03 13:59:40|||||||||1
1654264800000|2022-06-03 14:00:00|13364.2|13352.2|13363.5|13351.5|13364.2|13352.2|13363.5|13351.5|0
1654264810000|2022-06-03 14:00:10|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|1
1654264820000|2022-06-03 14:00:20|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|2
1654264830000|2022-06-03 14:00:30|13363.5|13351.5|13362.8|13350.8|13363.5|13351.5|13362.8|13350.8|0
1654264840000|2022-06-03 14:00:40|13363.5|13351.5|13362.2|13350.2|13363.5|13351.5|13362.2|13350.2|20
1654264850000|2022-06-03 14:00:50|13366.2|13354.2|13366.7|13354.7|13366.7|13354.7|13364.2|13352.2|6
1654264860000|2022-06-03 14:01:00|13369.5|13357.5|13367.5|13355.5|13369.5|13357.5|13367.5|13355.5|0
1654264870000|2022-06-03 14:01:10|13366.7|13354.7|13368.2|13356.2|13368.2|13356.2|13366.7|13354.7|0
1654264880000|2022-06-03 14:01:20|13368.7|13356.7|13366.2|13354.2|13368.7|13356.7|13366.2|13354.2|2
1654264890000|2022-06-03 14:01:30|13368.2|13356.2|13368.7|13356.7|13368.7|13356.7|13368.2|13356.2|2
1654264900000|2022-06-03 14:01:40|13369.2|13357.2|13369.2|13357.2|13369.2|13357.2|13369.2|13357.2|3
1654264910000|2022-06-03 14:01:50|13369.7|13357.7|13368.7|13356.7|13369.7|13357.7|13368.2|13356.2|1
1654264920000|2022-06-03 14:02:00|13369.2|13357.2|13360.8|13348.8|13369.2|13357.2|13360.8|13348.8|0
1654264930000|2022-06-03 14:02:10|13361.3|13349.3|13361.5|13349.5|13362.2|13350.2|13360.8|13348.8|3
1654264950000|2022-06-03 14:02:30|13360.8|13348.8|13362.2|13350.2|13362.2|13350.2|13360.8|13348.8|0
1654264960000|2022-06-03 14:02:40|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|1
1654264970000|2022-06-03 14:02:50|13357.5|13345.5|13361|13349|13361|13349|13356.8|13344.8|12
1654264980000|2022-06-03 14:03:00|13360.3|13348.3|13363.7|13351.7|13363.7|13351.7|13360.3|13348.3|2
1654265000000|2022-06-03 14:03:20|13363.2|13351.2|13363.2|13351.2|13363.2|13351.2|13363.2|13351.2|3
1654265010000|2022-06-03 14:03:30|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|13365.2|13353.2|1
1654265020000|2022-06-03 14:03:40|13363.7|13351.7|13365.7|13353.7|13365.7|13353.7|13363.7|13351.7|4
1654265050000|2022-06-03 14:04:10|13365.2|13353.2|13363.7|13351.7|13365.2|13353.2|13363.7|13351.7|3
1654265060000|2022-06-03 14:04:20|13364.5|13352.5|13364.5|13352.5|13364.5|13352.5|13363.7|13351.7|0
1654265070000|2022-06-03 14:04:30|13365.2|13353.2|13368.2|13356.2|13368.2|13356.2|13365.2|13353.2|6
1654265080000|2022-06-03 14:04:40|13368.7|13356.7|13370.7|13358.7|13372.2|13360.2|13367.7|13355.7|3
1654265090000|2022-06-03 14:04:50|13371.5|13359.5|13371.7|13359.7|13372.2|13360.2|13370.9|13358.9|0
1654265100000|2022-06-03 14:05:00|13372.2|13360.2|13376.2|13364.2|13376.2|13364.2|13372.2|13360.2|2
1654265110000|2022-06-03 14:05:10|13374.9|13362.9|13369.7|13357.7|13375.4|13363.4|13369.7|13357.7|10
1654265120000|2022-06-03 14:05:20|13367.7|13355.7|13367.7|13355.7|13368.4|13356.4|13367.7|13355.7|2
1654265130000|2022-06-03 14:05:30|13367.2|13355.2|13368.4|13356.4|13368.4|13356.4|13367.2|13355.2|5
1654265140000|2022-06-03 14:05:40|13367.9|13355.9|13367.2|13355.2|13367.9|13355.9|13367.2|13355.2|1
1654265150000|2022-06-03 14:05:50|13367.7|13355.7|13369.7|13357.7|13369.7|13357.7|13367.7|13355.7|0
1654265160000|2022-06-03 14:06:00|13374.2|13362.2|13371.5|13359.5|13374.2|13362.2|13370.9|13358.9|2
1654265170000|2022-06-03 14:06:10|13370.9|13358.9|13370.2|13358.2|13371.5|13359.5|13370.2|13358.2|0
1654265180000|2022-06-03 14:06:20|13370.7|13358.7|13371.5|13359.5|13372|13360|13370.7|13358.7|10
1654265190000|2022-06-03 14:06:30|13372.2|13360.2|13369.7|13357.7|13372.7|13360.7|13369.7|13357.7|0
1654265200000|2022-06-03 14:06:40|13369.2|13357.2|13367.7|13355.7|13369.2|13357.2|13367.7|13355.7|15
1654265210000|2022-06-03 14:06:50|13368.2|13356.2|13369.7|13357.7|13370.7|13358.7|13368.2|13356.2|0
1654265220000|2022-06-03 14:07:00|13370.2|13358.2|13370.4|13358.4|13372.2|13360.2|13370.2|13358.2|0
1654265230000|2022-06-03 14:07:10|13370.9|13358.9|13372.2|13360.2|13372.2|13360.2|13370.9|13358.9|0
1654265240000|2022-06-03 14:07:20|13371.7|13359.7|13372.2|13360.2|13372.2|13360.2|13371.7|13359.7|3
1654265250000|2022-06-03 14:07:30|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|25
1654265260000|2022-06-03 14:07:40|13372.4|13360.4|13370.4|13358.4|13372.4|13360.4|13370.4|13358.4|8
1654265270000|2022-06-03 14:07:50|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|0
1654265280000|2022-06-03 14:08:00|13371.2|13359.2|13368.7|13356.7|13371.2|13359.2|13368.7|13356.7|14
1654265290000|2022-06-03 14:08:10|13369.9|13357.9|13372.6|13360.6|13372.6|13360.6|13369.9|13357.9|7
1654265300000|2022-06-03 14:08:20|13370.7|13358.7|13371.2|13359.2|13371.9|13359.9|13370.7|13358.7|2
1654265310000|2022-06-03 14:08:30|13372.6|13360.6|13370.7|13358.7|13372.6|13360.6|13370.7|13358.7|11
1654265320000|2022-06-03 14:08:40|13371.4|13359.4|13371.9|13359.9|13372.6|13360.6|13371.4|13359.4|6
1654265340000|2022-06-03 14:09:00|13372.6|13360.6|13373.6|13361.6|13373.6|13361.6|13372.1|13360.1|32
1654265350000|2022-06-03 14:09:10|13374.4|13362.4|13374.4|13362.4|13374.4|13362.4|13373.6|13361.6|9
1654265360000|2022-06-03 14:09:20|13373.6|13361.6|13377.6|13365.6|13377.6|13365.6|13373.6|13361.6|3
1654265370000|2022-06-03 14:09:30|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|18
1654265380000|2022-06-03 14:09:40|13379.1|13367.1|13377.1|13365.1|13379.1|13367.1|13377.1|13365.1|3
1654265390000|2022-06-03 14:09:50|13375.1|13363.1|13375.6|13363.6|13375.6|13363.6|13373.6|13361.6|25
1654265400000|2022-06-03 14:10:00|13376.3|13364.3|13377.8|13365.8|13379.1|13367.1|13375.6|13363.6|26
1654265410000|2022-06-03 14:10:10|13379.1|13367.1|13379.6|13367.6|13379.6|13367.6|13378.6|13366.6|5
1654265420000|2022-06-03 14:10:20|13378.3|13366.3|13377.8|13365.8|13378.3|13366.3|13377.1|13365.1|19
1654265430000|2022-06-03 14:10:30|13378.6|13366.6|13379.1|13367.1|13379.1|13367.1|13378.6|13366.6|9
1654265440000|2022-06-03 14:10:40|13378.6|13366.6|13379.1|13367.1|13379.1|13367.1|13378.6|13366.6|15
1654265450000|2022-06-03 14:10:50|13381.6|13369.6|13381.6|13369.6|13381.6|13369.6|13381.6|13369.6|21
1654265460000|2022-06-03 14:11:00|13380.1|13368.1|13381.6|13369.6|13382.1|13370.1|13380.1|13368.1|18
1654265480000|2022-06-03 14:11:20|||||||||5
1654265490000|2022-06-03 14:11:30|13380.8|13368.8|13380.8|13368.8|13380.8|13368.8|13380.8|13368.8|8
1654265500000|2022-06-03 14:11:40|13381.6|13369.6|13382.1|13370.1|13382.1|13370.1|13380.1|13368.1|1
1654265520000|2022-06-03 14:12:00|13381.3|13369.3|13380.1|13368.1|13382.1|13370.1|13380.1|13368.1|6
1654265530000|2022-06-03 14:12:10|13380.6|13368.6|13380.8|13368.8|13380.8|13368.8|13380.6|13368.6|8
1654265540000|2022-06-03 14:12:20|13380.1|13368.1|13380.1|13368.1|13380.1|13368.1|13380.1|13368.1|6
1654265550000|2022-06-03 14:12:30|||||||||3
1654265560000|2022-06-03 14:12:40|13379.6|13367.6|13376.3|13364.3|13379.6|13367.6|13376.3|13364.3|4
1654265570000|2022-06-03 14:12:50|13376.9|13364.9|13375.6|13363.6|13377.6|13365.6|13375.6|13363.6|6
1654265580000|2022-06-03 14:13:00|13376.1|13364.1|13375.6|13363.6|13376.1|13364.1|13375.6|13363.6|0
1654265610000|2022-06-03 14:13:30|||||||||1
1654265630000|2022-06-03 14:13:50|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|16
1654265640000|2022-06-03 14:14:00|13374.6|13362.6|13374.1|13362.1|13374.6|13362.6|13374.1|13362.1|1
1654265650000|2022-06-03 14:14:10|13373.6|13361.6|13374.1|13362.1|13374.1|13362.1|13373.6|13361.6|0
1654265660000|2022-06-03 14:14:20|13379.1|13367.1|13376.6|13364.6|13379.1|13367.1|13376.6|13364.6|10
1654265670000|2022-06-03 14:14:30|13376.1|13364.1|13369.2|13357.2|13376.1|13364.1|13369.2|13357.2|33
1654265680000|2022-06-03 14:14:40|13370.7|13358.7|13371.4|13359.4|13371.4|13359.4|13370.7|13358.7|2
1654265690000|2022-06-03 14:14:50|13371.9|13359.9|13373.2|13361.2|13373.2|13361.2|13371.9|13359.9|7
1654265700000|2022-06-03 14:15:00|13371.9|13359.9|13373.2|13361.2|13373.2|13361.2|13371.9|13359.9|4
1654265710000|2022-06-03 14:15:10|13372.7|13360.7|13373.2|13361.2|13373.2|13361.2|13372.7|13360.7|3
1654265720000|2022-06-03 14:15:20|13372.7|13360.7|13371.9|13359.9|13372.7|13360.7|13371.9|13359.9|4
1654265730000|2022-06-03 14:15:30|13373.2|13361.2|13373.2|13361.2|13373.2|13361.2|13373.2|13361.2|0
1654265740000|2022-06-03 14:15:40|||||||||1
1654265790000|2022-06-03 14:16:30|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|1
1654265810000|2022-06-03 14:16:50|13378.6|13366.6|13379.9|13367.9|13379.9|13367.9|13378.6|13366.6|7
1654265820000|2022-06-03 14:17:00|13380.4|13368.4|13381.1|13369.1|13381.1|13369.1|13379.9|13367.9|0
1654265830000|2022-06-03 14:17:10|13382.6|13370.6|13383.6|13371.6|13383.6|13371.6|13382.6|13370.6|1
1654265840000|2022-06-03 14:17:20|13381.6|13369.6|13382.4|13370.4|13382.4|13370.4|13381.6|13369.6|13
1654265850000|2022-06-03 14:17:30|13381.6|13369.6|13379.1|13367.1|13381.6|13369.6|13378.6|13366.6|3
1654265870000|2022-06-03 14:17:50|13377.9|13365.9|13377.4|13365.4|13377.9|13365.9|13377.1|13365.1|0
1654265880000|2022-06-03 14:18:00|13376.6|13364.6|13374.6|13362.6|13376.6|13364.6|13374.6|13362.6|1
1654265890000|2022-06-03 14:18:10|13373.9|13361.9|13373.2|13361.2|13373.9|13361.9|13372.4|13360.4|2
1654265900000|2022-06-03 14:18:20|13371.7|13359.7|13370.7|13358.7|13371.7|13359.7|13370.7|13358.7|9
1654265910000|2022-06-03 14:18:30|13371.2|13359.2|13370.7|13358.7|13371.2|13359.2|13370.7|13358.7|0
1654265920000|2022-06-03 14:18:40|13371.2|13359.2|13370.7|13358.7|13371.2|13359.2|13370.7|13358.7|0
1654265930000|2022-06-03 14:18:50|13369.9|13357.9|13370.4|13358.4|13371.2|13359.2|13369.9|13357.9|0
1654265940000|2022-06-03 14:19:00|13371.2|13359.2|13367.2|13355.2|13371.2|13359.2|13366.7|13354.7|29
1654265950000|2022-06-03 14:19:10|13366.7|13354.7|13361.2|13349.2|13367.2|13355.2|13359.8|13347.8|17
1654265960000|2022-06-03 14:19:20|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|0
1654265970000|2022-06-03 14:19:30|13359.8|13347.8|13359|13347|13359.8|13347.8|13359|13347|58
1654265980000|2022-06-03 14:19:40|13358.3|13346.3|13360.3|13348.3|13360.3|13348.3|13358.3|13346.3|7
1654265990000|2022-06-03 14:19:50|13358.1|13346.1|13360.5|13348.5|13361|13349|13357.5|13345.5|20
1654266000000|2022-06-03 14:20:00|13361|13349|13359.8|13347.8|13362.3|13350.3|13359.8|13347.8|8
1654266030000|2022-06-03 14:20:30|13361.7|13349.7|13362.3|13350.3|13363.7|13351.7|13361.7|13349.7|5
1654266040000|2022-06-03 14:20:40|13363|13351|13363|13351|13363|13351|13362.3|13350.3|1
1654266050000|2022-06-03 14:20:50|13361.7|13349.7|13362.3|13350.3|13362.3|13350.3|13361.7|13349.7|2
1654266060000|2022-06-03 14:21:00|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|0
1654266070000|2022-06-03 14:21:10|13358.3|13346.3|13362.3|13350.3|13362.3|13350.3|13358.3|13346.3|6
1654266080000|2022-06-03 14:21:20|13363|13351|13365.5|13353.5|13365.5|13353.5|13363|13351|7
1654266090000|2022-06-03 14:21:30|13366.7|13354.7|13364.8|13352.8|13367.3|13355.3|13364.8|13352.8|6
1654266110000|2022-06-03 14:21:50|13364.2|13352.2|13364.8|13352.8|13364.8|13352.8|13364.2|13352.2|0
1654266120000|2022-06-03 14:22:00|||||||||1
1654266140000|2022-06-03 14:22:20|13363.3|13351.3|13364.8|13352.8|13365.3|13353.3|13361.5|13349.5|6
1654266150000|2022-06-03 14:22:30|13363|13351|13361.7|13349.7|13363|13351|13361.7|13349.7|12
1654266160000|2022-06-03 14:22:40|13361.2|13349.2|13363.7|13351.7|13364.2|13352.2|13361.2|13349.2|2
1654266170000|2022-06-03 14:22:50|13365|13353|13366.2|13354.2|13366.2|13354.2|13365|13353|0
1654266180000|2022-06-03 14:23:00|13364.2|13352.2|13363.2|13351.2|13364.2|13352.2|13363.2|13351.2|0
1654266190000|2022-06-03 14:23:10|13362.5|13350.5|13361.2|13349.2|13362.5|13350.5|13361.2|13349.2|0
1654266220000|2022-06-03 14:23:40|13359.8|13347.8|13361.2|13349.2|13361.2|13349.2|13359.8|13347.8|9
1654266240000|2022-06-03 14:24:00|13360.5|13348.5|13362.8|13350.8|13362.8|13350.8|13359.8|13347.8|3
1654266250000|2022-06-03 14:24:10|13363.3|13351.3|13362.8|13350.8|13363.3|13351.3|13362.8|13350.8|0
1654266260000|2022-06-03 14:24:20|13362.3|13350.3|13360.3|13348.3|13362.3|13350.3|13360.3|13348.3|0
1654266270000|2022-06-03 14:24:30|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|1
1654266300000|2022-06-03 14:25:00|13358.3|13346.3|13356.8|13344.8|13358.3|13346.3|13356.8|13344.8|12
1654266310000|2022-06-03 14:25:10|13358.8|13346.8|13358.8|13346.8|13358.8|13346.8|13358.8|13346.8|9
1654266320000|2022-06-03 14:25:20|13358.3|13346.3|13360.8|13348.8|13360.8|13348.8|13358.3|13346.3|6
1654266330000|2022-06-03 14:25:30|13361.3|13349.3|13361.3|13349.3|13361.8|13349.8|13360.8|13348.8|3
1654266360000|2022-06-03 14:26:00|13360|13348|13361.3|13349.3|13361.3|13349.3|13360|13348|1
1654266380000|2022-06-03 14:26:20|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|1
1654266390000|2022-06-03 14:26:30|13360|13348|13361.3|13349.3|13361.3|13349.3|13360|13348|11
1654266400000|2022-06-03 14:26:40|13362|13350|13362.5|13350.5|13362.8|13350.8|13361.3|13349.3|0
1654266410000|2022-06-03 14:26:50|13361.8|13349.8|13363.1|13351.1|13363.8|13351.8|13361.8|13349.8|7
1654266420000|2022-06-03 14:27:00|13362.5|13350.5|13359.3|13347.3|13362.5|13350.5|13359.3|13347.3|7
1654266430000|2022-06-03 14:27:10|13360|13348|13359.8|13347.8|13360|13348|13359.8|13347.8|2
1654266440000|2022-06-03 14:27:20|13359.3|13347.3|13359.8|13347.8|13360.3|13348.3|13359.3|13347.3|7
1654266450000|2022-06-03 14:27:30|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|0
1654266470000|2022-06-03 14:27:50|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|13359.8|13347.8|4
1654266480000|2022-06-03 14:28:00|13360.3|13348.3|13357.8|13345.8|13360.3|13348.3|13357.8|13345.8|1
1654266490000|2022-06-03 14:28:10|13356.6|13344.6|13359.8|13347.8|13359.8|13347.8|13355.3|13343.3|19
1654266500000|2022-06-03 14:28:20|13360.6|13348.6|13360.3|13348.3|13360.6|13348.6|13359.3|13347.3|5
1654266510000|2022-06-03 14:28:30|13361.8|13349.8|13361.8|13349.8|13361.8|13349.8|13361.8|13349.8|1
1654266520000|2022-06-03 14:28:40|13362.3|13350.3|13361.8|13349.8|13362.3|13350.3|13361.8|13349.8|5
1654266530000|2022-06-03 14:28:50|13362.3|13350.3|13364.3|13352.3|13364.3|13352.3|13361.8|13349.8|8
1654266540000|2022-06-03 14:29:00|13363.6|13351.6|13363.6|13351.6|13363.6|13351.6|13363.6|13351.6|3
1654266550000|2022-06-03 14:29:10|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|1
1654266560000|2022-06-03 14:29:20|13366.8|13354.8|13366.1|13354.1|13366.8|13354.8|13366.1|13354.1|11
1654266570000|2022-06-03 14:29:30|13365.3|13353.3|13366.1|13354.1|13366.8|13354.8|13365.3|13353.3|2
1654266580000|2022-06-03 14:29:40|13365.3|13353.3|13366.8|13354.8|13366.8|13354.8|13365.3|13353.3|0
1654266590000|2022-06-03 14:29:50|||||||||8
1654266600000|2022-06-03 14:30:00|||||||||1
1654266610000|2022-06-03 14:30:10|13367.5|13355.5|13368.8|13356.8|13370.8|13358.8|13367.5|13355.5|4
1654266620000|2022-06-03 14:30:20|13370|13358|13370.8|13358.8|13370.8|13358.8|13370|13358|0
1654266650000|2022-06-03 14:30:50|13369.3|13357.3|13368.8|13356.8|13370|13358|13368.3|13356.3|9
1654266670000|2022-06-03 14:31:10|13369.3|13357.3|13370|13358|13370|13358|13369.3|13357.3|1
1654266680000|2022-06-03 14:31:20|13369.5|13357.5|13370.8|13358.8|13370.8|13358.8|13368.3|13356.3|10
1654266690000|2022-06-03 14:31:30|13370|13358|13369.3|13357.3|13370|13358|13369.3|13357.3|0
1654266710000|2022-06-03 14:31:50|13370|13358|13371.3|13359.3|13371.3|13359.3|13370|13358|0
1654266720000|2022-06-03 14:32:00|13368.1|13356.1|13369.3|13357.3|13369.3|13357.3|13368.1|13356.1|1
1654266730000|2022-06-03 14:32:10|13371.3|13359.3|13372|13360|13372|13360|13370.8|13358.8|0
1654266740000|2022-06-03 14:32:20|13372.5|13360.5|13371.8|13359.8|13372.5|13360.5|13371.8|13359.8|2
1654266750000|2022-06-03 14:32:30|13373.1|13361.1|13373.8|13361.8|13374.5|13362.5|13372.5|13360.5|5
1654266760000|2022-06-03 14:32:40|13373.3|13361.3|13375.3|13363.3|13375.3|13363.3|13373.3|13361.3|0
1654266770000|2022-06-03 14:32:50|13375.8|13363.8|13374.8|13362.8|13375.8|13363.8|13374.8|13362.8|2
1654266780000|2022-06-03 14:33:00|13373.3|13361.3|13373.3|13361.3|13375|13363|13373.3|13361.3|4
1654266790000|2022-06-03 14:33:10|13373.8|13361.8|13374.5|13362.5|13374.5|13362.5|13373.8|13361.8|0
1654266800000|2022-06-03 14:33:20|13374|13362|13374.5|13362.5|13374.5|13362.5|13374|13362|0
1654266810000|2022-06-03 14:33:30|13375.3|13363.3|13375.8|13363.8|13375.8|13363.8|13375.3|13363.3|0
1654266820000|2022-06-03 14:33:40|13377.3|13365.3|13377.3|13365.3|13377.3|13365.3|13377.3|13365.3|1
1654266830000|2022-06-03 14:33:50|13378.3|13366.3|13378.3|13366.3|13378.3|13366.3|13378.3|13366.3|18
1654266840000|2022-06-03 14:34:00|13378.8|13366.8|13378.3|13366.3|13378.8|13366.8|13378.3|13366.3|5
1654266880000|2022-06-03 14:34:40|||||||||6
1654266890000|2022-06-03 14:34:50|13379.8|13367.8|13379.8|13367.8|13379.8|13367.8|13379.8|13367.8|3
1654266910000|2022-06-03 14:35:10|13378.3|13366.3|13378.3|13366.3|13379|13367|13378.3|13366.3|1
1654266940000|2022-06-03 14:35:40|||||||||6
1654266950000|2022-06-03 14:35:50|||||||||1
1654266960000|2022-06-03 14:36:00|13380.8|13368.8|13378.3|13366.3|13380.8|13368.8|13378.3|13366.3|6
1654266970000|2022-06-03 14:36:10|13378.8|13366.8|13378.8|13366.8|13378.8|13366.8|13378.8|13366.8|5
1654266980000|2022-06-03 14:36:20|13379.3|13367.3|13378.8|13366.8|13379.3|13367.3|13378.8|13366.8|7
1654266990000|2022-06-03 14:36:30|13378.1|13366.1|13376.8|13364.8|13378.1|13366.1|13376.8|13364.8|0
1654267000000|2022-06-03 14:36:40|13375.3|13363.3|13379.8|13367.8|13379.8|13367.8|13375.3|13363.3|15
1654267010000|2022-06-03 14:36:50|13379.3|13367.3|13377.3|13365.3|13379.3|13367.3|13376.8|13364.8|1
1654267020000|2022-06-03 14:37:00|13376.8|13364.8|13377.8|13365.8|13377.8|13365.8|13376.8|13364.8|7
1654267040000|2022-06-03 14:37:20|13376.6|13364.6|13379.8|13367.8|13381.8|13369.8|13376.6|13364.6|12
1654267050000|2022-06-03 14:37:30|13380.6|13368.6|13380.3|13368.3|13380.6|13368.6|13379.8|13367.8|5
1654267060000|2022-06-03 14:37:40|13381.1|13369.1|13381.1|13369.1|13381.6|13369.6|13381.1|13369.1|5
1654267070000|2022-06-03 14:37:50|13381.8|13369.8|13382.3|13370.3|13382.3|13370.3|13381.8|13369.8|6
1654267080000|2022-06-03 14:38:00|13384.3|13372.3|13384.8|13372.8|13384.8|13372.8|13382.3|13370.3|28
1654267090000|2022-06-03 14:38:10|13385.3|13373.3|13385.3|13373.3|13385.3|13373.3|13385.3|13373.3|0
1654267100000|2022-06-03 14:38:20|13387.3|13375.3|13387.3|13375.3|13387.3|13375.3|13387.3|13375.3|0
1654267110000|2022-06-03 14:38:30|13386.1|13374.1|13385.3|13373.3|13387.3|13375.3|13385.3|13373.3|0
1654267120000|2022-06-03 14:38:40|13387.3|13375.3|13387.3|13375.3|13387.3|13375.3|13387.3|13375.3|4
1654267130000|2022-06-03 14:38:50|13387.8|13375.8|13388.3|13376.3|13388.3|13376.3|13387.8|13375.8|10
1654267140000|2022-06-03 14:39:00|13387.1|13375.1|13386.4|13374.4|13387.6|13375.6|13386.4|13374.4|10
1654267150000|2022-06-03 14:39:10|13385.8|13373.8|13387.8|13375.8|13388.3|13376.3|13385.8|13373.8|7
1654267160000|2022-06-03 14:39:20|13388.3|13376.3|13386.6|13374.6|13388.9|13376.9|13385.3|13373.3|3
1654267170000|2022-06-03 14:39:30|13385.8|13373.8|13387.3|13375.3|13387.3|13375.3|13385.8|13373.8|0
1654267180000|2022-06-03 14:39:40|13387.8|13375.8|13386.6|13374.6|13387.8|13375.8|13386.6|13374.6|4
1654267190000|2022-06-03 14:39:50|13386.1|13374.1|13386.6|13374.6|13386.6|13374.6|13386.1|13374.1|0
1654267200000|2022-06-03 14:40:00|13386.1|13374.1|13384.1|13372.1|13386.6|13374.6|13383.6|13371.6|3
1654267210000|2022-06-03 14:40:10|13384.8|13372.8|13384.8|13372.8|13384.8|13372.8|13384.8|13372.8|2
1654267220000|2022-06-03 14:40:20|13385.3|13373.3|13383.3|13371.3|13385.3|13373.3|13382.8|13370.8|5
1654267230000|2022-06-03 14:40:30|13384.6|13372.6|13386.4|13374.4|13386.4|13374.4|13384.6|13372.6|11
1654267240000|2022-06-03 14:40:40|13384.4|13372.4|13383.9|13371.9|13385.1|13373.1|13383.9|13371.9|4
1654267250000|2022-06-03 14:40:50|13381.9|13369.9|13381.4|13369.4|13381.9|13369.9|13381.4|13369.4|4
1654267260000|2022-06-03 14:41:00|13379.9|13367.9|13381.9|13369.9|13381.9|13369.9|13379.9|13367.9|11
1654267270000|2022-06-03 14:41:10|13383.3|13371.3|13383.3|13371.3|13384.8|13372.8|13383.3|13371.3|0
1654267280000|2022-06-03 14:41:20|13382.8|13370.8|13383.9|13371.9|13383.9|13371.9|13382.8|13370.8|3
1654267290000|2022-06-03 14:41:30|||||||||4
1654267310000|2022-06-03 14:41:50|13385.1|13373.1|13387.4|13375.4|13387.8|13375.8|13385.1|13373.1|14
1654267320000|2022-06-03 14:42:00|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|13386.4|13374.4|8
1654267330000|2022-06-03 14:42:10|13387.4|13375.4|13384.9|13372.9|13387.4|13375.4|13384.9|13372.9|5
1654267340000|2022-06-03 14:42:20|13383.4|13371.4|13383.6|13371.6|13383.6|13371.6|13383.4|13371.4|2
1654267350000|2022-06-03 14:42:30|13382.9|13370.9|13380.4|13368.4|13382.9|13370.9|13380.4|13368.4|2
1654267360000|2022-06-03 14:42:40|13380.9|13368.9|13380.9|13368.9|13380.9|13368.9|13380.9|13368.9|3
1654267380000|2022-06-03 14:43:00|13378.4|13366.4|13378.4|13366.4|13378.4|13366.4|13378.4|13366.4|5
1654267390000|2022-06-03 14:43:10|13378.9|13366.9|13380.2|13368.2|13380.2|13368.2|13378.2|13366.2|1
1654267400000|2022-06-03 14:43:20|13380.9|13368.9|13384.9|13372.9|13384.9|13372.9|13379.7|13367.7|10
1654267410000|2022-06-03 14:43:30|13384.4|13372.4|13385.2|13373.2|13385.2|13373.2|13383.2|13371.2|20
1654267420000|2022-06-03 14:43:40|13385.7|13373.7|13386.4|13374.4|13386.4|13374.4|13385.7|13373.7|1
1654267440000|2022-06-03 14:44:00|13384.9|13372.9|13384.4|13372.4|13385.7|13373.7|13384.4|13372.4|0
1654267460000|2022-06-03 14:44:20|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|5
1654267470000|2022-06-03 14:44:30|||||||||1
1654267490000|2022-06-03 14:44:50|||||||||10
1654267500000|2022-06-03 14:45:00|||||||||1
1654267510000|2022-06-03 14:45:10|13383.7|13371.7|13381.5|13369.5|13383.7|13371.7|13381.5|13369.5|21
1654267520000|2022-06-03 14:45:20|||||||||4
1654267540000|2022-06-03 14:45:40|13381|13369|13381|13369|13381|13369|13381|13369|2
1654267550000|2022-06-03 14:45:50|13379.5|13367.5|13377.5|13365.5|13379.5|13367.5|13377.5|13365.5|3
1654267560000|2022-06-03 14:46:00|13376.8|13364.8|13378|13366|13378|13366|13376.8|13364.8|4
1654267570000|2022-06-03 14:46:10|13380|13368|13380|13368|13380|13368|13380|13368|0
1654267590000|2022-06-03 14:46:30|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|0
1654267600000|2022-06-03 14:46:40|13379.8|13367.8|13379.8|13367.8|13379.8|13367.8|13379.8|13367.8|0
1654267610000|2022-06-03 14:46:50|13380.5|13368.5|13381|13369|13381|13369|13380.5|13368.5|0
1654267620000|2022-06-03 14:47:00|13382.5|13370.5|13385|13373|13385|13373|13382.5|13370.5|14
1654267630000|2022-06-03 14:47:10|13387|13375|13387.3|13375.3|13388|13376|13387|13375|2
1654267640000|2022-06-03 14:47:20|13387.8|13375.8|13387.3|13375.3|13387.8|13375.8|13387.3|13375.3|1
1654267660000|2022-06-03 14:47:40|13388|13376|13387|13375|13388|13376|13386|13374|5
1654267670000|2022-06-03 14:47:50|||||||||1
1654267680000|2022-06-03 14:48:00|13388.5|13376.5|13390.5|13378.5|13390.5|13378.5|13388.5|13376.5|1
1654267700000|2022-06-03 14:48:20|13391|13379|13391|13379|13391|13379|13391|13379|7
1654267710000|2022-06-03 14:48:30|13391.8|13379.8|13392.5|13380.5|13393.5|13381.5|13391.8|13379.8|9
1654267730000|2022-06-03 14:48:50|13395.2|13383.2|13396.5|13384.5|13396.5|13384.5|13395.2|13383.2|9
1654267740000|2022-06-03 14:49:00|13397.5|13385.5|13393.7|13381.7|13397.5|13385.5|13393|13381|3
1654267750000|2022-06-03 14:49:10|13394.3|13382.3|13394.3|13382.3|13395.5|13383.5|13394.3|13382.3|0
1654267760000|2022-06-03 14:49:20|13396.8|13384.8|13392.5|13380.5|13396.8|13384.8|13392.5|13380.5|14
1654267770000|2022-06-03 14:49:30|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|0
1654267790000|2022-06-03 14:49:50|13393.2|13381.2|13393.2|13381.2|13393.2|13381.2|13393.2|13381.2|2
1654267800000|2022-06-03 14:50:00|13392.5|13380.5|13388.7|13376.7|13392.5|13380.5|13388.2|13376.2|4
1654267840000|2022-06-03 14:50:40|13390|13378|13388.7|13376.7|13390|13378|13388.7|13376.7|0
1654267850000|2022-06-03 14:50:50|13389.5|13377.5|13390.5|13378.5|13390.5|13378.5|13389.5|13377.5|0
1654267870000|2022-06-03 14:51:10|13390|13378|13390|13378|13390.5|13378.5|13390|13378|0
1654267880000|2022-06-03 14:51:20|13386.2|13374.2|13386.5|13374.5|13387.7|13375.7|13386.2|13374.2|9
1654267890000|2022-06-03 14:51:30|13388|13376|13388|13376|13389|13377|13388|13376|26
1654267900000|2022-06-03 14:51:40|13388.5|13376.5|13387.4|13375.4|13388.5|13376.5|13386.9|13374.9|8
1654267910000|2022-06-03 14:51:50|13386.9|13374.9|13385.5|13373.5|13387.4|13375.4|13385.5|13373.5|4
1654267920000|2022-06-03 14:52:00|13386|13374|13388|13376|13388|13376|13386|13374|0
1654267930000|2022-06-03 14:52:10|13388.5|13376.5|13388.5|13376.5|13388.5|13376.5|13387.2|13375.2|0
1654267940000|2022-06-03 14:52:20|13387.7|13375.7|13388|13376|13388.5|13376.5|13387.7|13375.7|0
1654267960000|2022-06-03 14:52:40|13388.7|13376.7|13388.7|13376.7|13388.7|13376.7|13388.7|13376.7|0
1654267970000|2022-06-03 14:52:50|||||||||1
1654267980000|2022-06-03 14:53:00|13388|13376|13387.2|13375.2|13388|13376|13387.2|13375.2|0
1654267990000|2022-06-03 14:53:10|13386.5|13374.5|13383.5|13371.5|13386.5|13374.5|13382.4|13370.4|5
1654268000000|2022-06-03 14:53:20|13384|13372|13383.2|13371.2|13384|13372|13383.2|13371.2|5
1654268020000|2022-06-03 14:53:40|13384|13372|13384|13372|13384.5|13372.5|13384|13372|0
1654268030000|2022-06-03 14:53:50|13383.5|13371.5|13383.5|13371.5|13383.5|13371.5|13383.5|13371.5|0
1654268050000|2022-06-03 14:54:10|13383|13371|13384.2|13372.2|13384.9|13372.9|13383|13371|0
1654268060000|2022-06-03 14:54:20|13383.7|13371.7|13384.2|13372.2|13384.2|13372.2|13383|13371|0
1654268070000|2022-06-03 14:54:30|13384.9|13372.9|13386.5|13374.5|13386.5|13374.5|13384.9|13372.9|3
1654268090000|2022-06-03 14:54:50|||||||||3
1654268100000|2022-06-03 14:55:00|13388.5|13376.5|13389|13377|13389|13377|13387.7|13375.7|0
1654268110000|2022-06-03 14:55:10|13388.5|13376.5|13388.5|13376.5|13389|13377|13388.5|13376.5|0
1654268120000|2022-06-03 14:55:20|13389|13377|13389|13377|13389|13377|13388.5|13376.5|0
1654268130000|2022-06-03 14:55:30|13390.5|13378.5|13389.7|13377.7|13390.5|13378.5|13389.7|13377.7|0
1654268140000|2022-06-03 14:55:40|13389|13377|13389|13377|13389|13377|13389|13377|0
1654268160000|2022-06-03 14:56:00|||||||||1
1654268170000|2022-06-03 14:56:10|||||||||1
1654268180000|2022-06-03 14:56:20|13389.7|13377.7|13388.5|13376.5|13389.7|13377.7|13388.5|13376.5|4
1654268210000|2022-06-03 14:56:50|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|0
1654268220000|2022-06-03 14:57:00|13389.9|13377.9|13389.7|13377.7|13389.9|13377.9|13389.7|13377.7|0
1654268230000|2022-06-03 14:57:10|13390.5|13378.5|13390.5|13378.5|13390.5|13378.5|13390.5|13378.5|1
1654268240000|2022-06-03 14:57:20|13389.9|13377.9|13386.9|13374.9|13389.9|13377.9|13386.9|13374.9|20
1654268250000|2022-06-03 14:57:30|13385.5|13373.5|13385.5|13373.5|13386|13374|13384|13372|1
1654268270000|2022-06-03 14:57:50|13386|13374|13386.5|13374.5|13386.5|13374.5|13383.7|13371.7|15
1654268280000|2022-06-03 14:58:00|13388.5|13376.5|13389.2|13377.2|13389.7|13377.7|13387.4|13375.4|7
1654268290000|2022-06-03 14:58:10|13389.7|13377.7|13390.5|13378.5|13390.5|13378.5|13389.2|13377.2|1
1654268300000|2022-06-03 14:58:20|13388|13376|13387.4|13375.4|13388.7|13376.7|13387.4|13375.4|10
1654268310000|2022-06-03 14:58:30|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|4
1654268320000|2022-06-03 14:58:40|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|12
1654268330000|2022-06-03 14:58:50|13389.9|13377.9|13389.9|13377.9|13390.6|13378.6|13389.9|13377.9|7
1654268340000|2022-06-03 14:59:00|13390.6|13378.6|13389.9|13377.9|13390.6|13378.6|13389.9|13377.9|2
1654268350000|2022-06-03 14:59:10|13390.6|13378.6|13389.9|13377.9|13390.6|13378.6|13389.9|13377.9|0
1654268360000|2022-06-03 14:59:20|13390.6|13378.6|13390.6|13378.6|13391.4|13379.4|13389.9|13377.9|0
1654268380000|2022-06-03 14:59:40|13389.9|13377.9|13389.9|13377.9|13390.6|13378.6|13389.9|13377.9|0
1654268400000|2022-06-03 15:00:00|13390.6|13378.6|13391.4|13379.4|13391.4|13379.4|13390.6|13378.6|15
1654268410000|2022-06-03 15:00:10|13389.9|13377.9|13390.6|13378.6|13390.6|13378.6|13389.9|13377.9|0
1654268420000|2022-06-03 15:00:20|13389.9|13377.9|13389.9|13377.9|13389.9|13377.9|13389.9|13377.9|2
1654268430000|2022-06-03 15:00:30|13388.4|13376.4|13384.4|13372.4|13388.4|13376.4|13384.4|13372.4|1
1654268440000|2022-06-03 15:00:40|13384.9|13372.9|13384.4|13372.4|13385.4|13373.4|13384.4|13372.4|0
1654268450000|2022-06-03 15:00:50|13385.4|13373.4|13385.4|13373.4|13385.4|13373.4|13384.4|13372.4|0
1654268460000|2022-06-03 15:01:00|13385.9|13373.9|13385.4|13373.4|13385.9|13373.9|13385.4|13373.4|3
1654268470000|2022-06-03 15:01:10|13384.9|13372.9|13385.4|13373.4|13385.4|13373.4|13384.9|13372.9|5
1654268480000|2022-06-03 15:01:20|||||||||2
1654268490000|2022-06-03 15:01:30|13385.9|13373.9|13385.9|13373.9|13385.9|13373.9|13385.9|13373.9|5
1654268500000|2022-06-03 15:01:40|||||||||1
1654268510000|2022-06-03 15:01:50|13384.4|13372.4|13384.4|13372.4|13384.4|13372.4|13384.4|13372.4|5
1654268530000|2022-06-03 15:02:10|13383.4|13371.4|13385.4|13373.4|13385.4|13373.4|13383.4|13371.4|7
1654268550000|2022-06-03 15:02:30|||||||||5
1654268570000|2022-06-03 15:02:50|13384.9|13372.9|13386.7|13374.7|13387.2|13375.2|13384.9|13372.9|2
1654268580000|2022-06-03 15:03:00|13385.9|13373.9|13386.7|13374.7|13386.7|13374.7|13385.9|13373.9|0
1654268590000|2022-06-03 15:03:10|13386.1|13374.1|13386.1|13374.1|13387.9|13375.9|13386.1|13374.1|0
1654268600000|2022-06-03 15:03:20|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|0
1654268630000|2022-06-03 15:03:50|13386.9|13374.9|13386.9|13374.9|13387.4|13375.4|13386.9|13374.9|3
1654268650000|2022-06-03 15:04:10|13386.1|13374.1|13385.4|13373.4|13386.1|13374.1|13384.9|13372.9|0
1654268660000|2022-06-03 15:04:20|13384.9|13372.9|13383.4|13371.4|13384.9|13372.9|13383.4|13371.4|0
1654268670000|2022-06-03 15:04:30|13382.7|13370.7|13381.9|13369.9|13382.7|13370.7|13381.9|13369.9|0
1654268680000|2022-06-03 15:04:40|13383.4|13371.4|13383.4|13371.4|13383.9|13371.9|13383.4|13371.4|0
1654268690000|2022-06-03 15:04:50|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|2
1654268700000|2022-06-03 15:05:00|13383.4|13371.4|13383.4|13371.4|13383.9|13371.9|13383.4|13371.4|0
1654268710000|2022-06-03 15:05:10|13382.7|13370.7|13383.4|13371.4|13383.4|13371.4|13382.7|13370.7|0
1654268720000|2022-06-03 15:05:20|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|0
1654268730000|2022-06-03 15:05:30|13386.4|13374.4|13386.4|13374.4|13386.4|13374.4|13386.4|13374.4|2
1654268740000|2022-06-03 15:05:40|13385.9|13373.9|13385.9|13373.9|13386.4|13374.4|13385.9|13373.9|0
1654268750000|2022-06-03 15:05:50|13386.4|13374.4|13385.9|13373.9|13386.4|13374.4|13385.9|13373.9|0
1654268760000|2022-06-03 15:06:00|||||||||1
1654268770000|2022-06-03 15:06:10|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|0
1654268790000|2022-06-03 15:06:30|13388.9|13376.9|13389.4|13377.4|13389.4|13377.4|13388.9|13376.9|4
1654268800000|2022-06-03 15:06:40|13387.1|13375.1|13387.9|13375.9|13387.9|13375.9|13386.4|13374.4|6
1654268810000|2022-06-03 15:06:50|13387.1|13375.1|13387.1|13375.1|13387.9|13375.9|13387.1|13375.1|1
1654268820000|2022-06-03 15:07:00|13385.4|13373.4|13385.4|13373.4|13385.4|13373.4|13385.4|13373.4|3
1654268840000|2022-06-03 15:07:20|13383.9|13371.9|13383.4|13371.4|13383.9|13371.9|13383.4|13371.4|8
1654268850000|2022-06-03 15:07:30|13382.9|13370.9|13381.9|13369.9|13382.9|13370.9|13381.4|13369.4|0
1654268860000|2022-06-03 15:07:40|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|0
1654268880000|2022-06-03 15:08:00|13383.4|13371.4|13383.4|13371.4|13383.4|13371.4|13383.4|13371.4|2
1654268900000|2022-06-03 15:08:20|13385.4|13373.4|13387.9|13375.9|13387.9|13375.9|13385.4|13373.4|2
1654268910000|2022-06-03 15:08:30|13389.3|13377.3|13389.3|13377.3|13389.3|13377.3|13389.3|13377.3|7
1654268920000|2022-06-03 15:08:40|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|0
1654268950000|2022-06-03 15:09:10|||||||||1
1654268960000|2022-06-03 15:09:20|||||||||1
1654268980000|2022-06-03 15:09:40|||||||||1
1654268990000|2022-06-03 15:09:50|13388.6|13376.6|13389.3|13377.3|13389.3|13377.3|13388.6|13376.6|5
1654269000000|2022-06-03 15:10:00|13388.6|13376.6|13387.9|13375.9|13388.6|13376.6|13387.9|13375.9|1
1654269010000|2022-06-03 15:10:10|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|2
1654269030000|2022-06-03 15:10:30|13388.9|13376.9|13393.4|13381.4|13393.4|13381.4|13388.9|13376.9|6
1654269040000|2022-06-03 15:10:40|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|0
1654269050000|2022-06-03 15:10:50|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|0
1654269060000|2022-06-03 15:11:00|||||||||4
1654269070000|2022-06-03 15:11:10|13396.8|13384.8|13399.3|13387.3|13399.3|13387.3|13396.8|13384.8|10
1654269080000|2022-06-03 15:11:20|13400.8|13388.8|13402.3|13390.3|13402.3|13390.3|13400.8|13388.8|6
1654269090000|2022-06-03 15:11:30|13403.8|13391.8|13405.2|13393.2|13405.2|13393.2|13403.8|13391.8|3
1654269100000|2022-06-03 15:11:40|13407.7|13395.7|13407.7|13395.7|13408.3|13396.3|13406.5|13394.5|2
1654269110000|2022-06-03 15:11:50|13408.3|13396.3|13404.7|13392.7|13409|13397|13404.2|13392.2|4
1654269120000|2022-06-03 15:12:00|13404.2|13392.2|13406.7|13394.7|13406.7|13394.7|13404.2|13392.2|1
1654269130000|2022-06-03 15:12:10|13409.7|13397.7|13409.7|13397.7|13409.7|13397.7|13409.2|13397.2|5
1654269140000|2022-06-03 15:12:20|13409.2|13397.2|13413.2|13401.2|13413.2|13401.2|13409.2|13397.2|0
1654269150000|2022-06-03 15:12:30|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|2
1654269160000|2022-06-03 15:12:40|||||||||2
1654269170000|2022-06-03 15:12:50|13412.2|13400.2|13414.7|13402.7|13414.7|13402.7|13412.2|13400.2|4
1654269190000|2022-06-03 15:13:10|13413.4|13401.4|13414.2|13402.2|13414.2|13402.2|13412.7|13400.7|1
1654269200000|2022-06-03 15:13:20|13413.4|13401.4|13413.7|13401.7|13414.2|13402.2|13412.4|13400.4|0
1654269210000|2022-06-03 15:13:30|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13413.7|13401.7|0
1654269220000|2022-06-03 15:13:40|13413.7|13401.7|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654269230000|2022-06-03 15:13:50|||||||||11
1654269240000|2022-06-03 15:14:00|13413.2|13401.2|13409.9|13397.9|13413.2|13401.2|13409.9|13397.9|4
1654269250000|2022-06-03 15:14:10|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|9
1654269270000|2022-06-03 15:14:30|13411.7|13399.7|13411.7|13399.7|13411.7|13399.7|13411.7|13399.7|0
1654269280000|2022-06-03 15:14:40|13411.2|13399.2|13409.9|13397.9|13411.2|13399.2|13409.9|13397.9|0
1654269290000|2022-06-03 15:14:50|13409.2|13397.2|13409.7|13397.7|13409.7|13397.7|13409.2|13397.2|0
1654269300000|2022-06-03 15:15:00|13410.4|13398.4|13409.2|13397.2|13410.4|13398.4|13409.2|13397.2|1
1654269310000|2022-06-03 15:15:10|13405.7|13393.7|13407.7|13395.7|13407.7|13395.7|13405.7|13393.7|2
1654269320000|2022-06-03 15:15:20|13405.7|13393.7|13406.4|13394.4|13406.4|13394.4|13405.7|13393.7|8
1654269330000|2022-06-03 15:15:30|13407.2|13395.2|13404.7|13392.7|13407.7|13395.7|13404.7|13392.7|16
1654269340000|2022-06-03 15:15:40|13403.4|13391.4|13404.7|13392.7|13404.7|13392.7|13403.4|13391.4|2
1654269360000|2022-06-03 15:16:00|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|18
1654269370000|2022-06-03 15:16:10|13403.4|13391.4|13404.7|13392.7|13404.7|13392.7|13403.4|13391.4|4
1654269380000|2022-06-03 15:16:20|13402.9|13390.9|13402.9|13390.9|13402.9|13390.9|13402.9|13390.9|1
1654269390000|2022-06-03 15:16:30|13403.9|13391.9|13403.9|13391.9|13403.9|13391.9|13403.9|13391.9|1
1654269400000|2022-06-03 15:16:40|13401.4|13389.4|13401.4|13389.4|13401.4|13389.4|13401.4|13389.4|1
1654269410000|2022-06-03 15:16:50|13403.4|13391.4|13404.7|13392.7|13404.7|13392.7|13403.4|13391.4|2
1654269420000|2022-06-03 15:17:00|13407|13395|13408|13396|13408.7|13396.7|13407|13395|2
1654269430000|2022-06-03 15:17:10|13408.2|13396.2|13407.5|13395.5|13408.2|13396.2|13407.5|13395.5|0
1654269440000|2022-06-03 15:17:20|13407|13395|13408|13396|13408|13396|13407|13395|0
1654269450000|2022-06-03 15:17:30|13408.7|13396.7|13408.7|13396.7|13408.7|13396.7|13408.7|13396.7|0
1654269460000|2022-06-03 15:17:40|13409.5|13397.5|13411.2|13399.2|13411.2|13399.2|13409.5|13397.5|0
1654269470000|2022-06-03 15:17:50|13410.5|13398.5|13411.2|13399.2|13411.2|13399.2|13410.5|13398.5|0
1654269500000|2022-06-03 15:18:20|13412.5|13400.5|13412|13400|13413.2|13401.2|13412|13400|0
1654269510000|2022-06-03 15:18:30|13412.5|13400.5|13413.2|13401.2|13413.2|13401.2|13412.5|13400.5|0
1654269520000|2022-06-03 15:18:40|13415.7|13403.7|13417.7|13405.7|13417.7|13405.7|13415.2|13403.2|11
1654269540000|2022-06-03 15:19:00|13417.2|13405.2|13415.2|13403.2|13417.7|13405.7|13415.2|13403.2|2
1654269550000|2022-06-03 15:19:10|13417|13405|13417|13405|13417|13405|13417|13405|4
1654269570000|2022-06-03 15:19:30|13416.2|13404.2|13415.7|13403.7|13416.2|13404.2|13415.7|13403.7|0
1654269580000|2022-06-03 15:19:40|13413.2|13401.2|13413.2|13401.2|13414.5|13402.5|13413.2|13401.2|0
1654269610000|2022-06-03 15:20:10|13411.2|13399.2|13411.2|13399.2|13412|13400|13411.2|13399.2|0
1654269620000|2022-06-03 15:20:20|13410.7|13398.7|13411.2|13399.2|13411.2|13399.2|13410.7|13398.7|0
1654269630000|2022-06-03 15:20:30|13410.7|13398.7|13409.2|13397.2|13411.2|13399.2|13409.2|13397.2|0
1654269640000|2022-06-03 15:20:40|13408|13396|13408|13396|13408|13396|13408|13396|1
1654269650000|2022-06-03 15:20:50|13406.7|13394.7|13406.2|13394.2|13406.7|13394.7|13406.2|13394.2|0
1654269660000|2022-06-03 15:21:00|13406.7|13394.7|13408.7|13396.7|13408.7|13396.7|13406.2|13394.2|0
1654269690000|2022-06-03 15:21:30|13409.5|13397.5|13408.7|13396.7|13409.5|13397.5|13408.7|13396.7|0
1654269700000|2022-06-03 15:21:40|13409.5|13397.5|13408.7|13396.7|13409.5|13397.5|13408.7|13396.7|0
1654269720000|2022-06-03 15:22:00|13408.2|13396.2|13408.7|13396.7|13408.7|13396.7|13408|13396|0
1654269740000|2022-06-03 15:22:20|||||||||1
1654269750000|2022-06-03 15:22:30|13406.2|13394.2|13404.2|13392.2|13406.2|13394.2|13404.2|13392.2|3
1654269760000|2022-06-03 15:22:40|13403.7|13391.7|13402.2|13390.2|13404.2|13392.2|13402.2|13390.2|0
1654269770000|2022-06-03 15:22:50|13401.7|13389.7|13401.7|13389.7|13401.7|13389.7|13401.7|13389.7|0
1654269780000|2022-06-03 15:23:00|||||||||1
1654269800000|2022-06-03 15:23:20|13403.3|13391.3|13404.7|13392.7|13404.7|13392.7|13403.3|13391.3|10
1654269820000|2022-06-03 15:23:40|13406|13394|13409.7|13397.7|13411|13399|13405.5|13393.5|8
1654269830000|2022-06-03 15:23:50|13409.2|13397.2|13409.7|13397.7|13409.7|13397.7|13409.2|13397.2|1
1654269840000|2022-06-03 15:24:00|13413.3|13401.3|13413.3|13401.3|13413.3|13401.3|13413.3|13401.3|6
1654269850000|2022-06-03 15:24:10|13413.8|13401.8|13413.3|13401.3|13413.8|13401.8|13413.3|13401.3|1
1654269860000|2022-06-03 15:24:20|13412.5|13400.5|13413.3|13401.3|13413.3|13401.3|13412.5|13400.5|0
1654269870000|2022-06-03 15:24:30|13412.8|13400.8|13412.8|13400.8|13412.8|13400.8|13412.8|13400.8|4
1654269880000|2022-06-03 15:24:40|13411.3|13399.3|13409.7|13397.7|13412|13400|13409.7|13397.7|11
1654269900000|2022-06-03 15:25:00|13408.3|13396.3|13405.8|13393.8|13408.3|13396.3|13405.8|13393.8|2
1654269910000|2022-06-03 15:25:10|13406.5|13394.5|13404.2|13392.2|13407|13395|13404.2|13392.2|8
1654269920000|2022-06-03 15:25:20|||||||||1
1654269940000|2022-06-03 15:25:40|13403.5|13391.5|13403.5|13391.5|13403.5|13391.5|13403.5|13391.5|0
1654269960000|2022-06-03 15:26:00|13402.8|13390.8|13404.2|13392.2|13404.2|13392.2|13402.8|13390.8|0
1654269970000|2022-06-03 15:26:10|13404.7|13392.7|13406.3|13394.3|13406.3|13394.3|13404.7|13392.7|1
1654269980000|2022-06-03 15:26:20|13407|13395|13406.5|13394.5|13407|13395|13406|13394|1
1654269990000|2022-06-03 15:26:30|13407|13395|13407.8|13395.8|13407.8|13395.8|13406.5|13394.5|0
1654270000000|2022-06-03 15:26:40|13406.7|13394.7|13407.2|13395.2|13407.2|13395.2|13406.7|13394.7|1
1654270010000|2022-06-03 15:26:50|13409.7|13397.7|13409.7|13397.7|13409.7|13397.7|13409.7|13397.7|0
1654270040000|2022-06-03 15:27:20|13408.3|13396.3|13409|13397|13409|13397|13408.3|13396.3|1
1654270050000|2022-06-03 15:27:30|13409.7|13397.7|13409.7|13397.7|13409.7|13397.7|13409.7|13397.7|0
1654270060000|2022-06-03 15:27:40|13410.5|13398.5|13414.2|13402.2|13414.2|13402.2|13410.5|13398.5|0
1654270070000|2022-06-03 15:27:50|13413|13401|13413.7|13401.7|13414.2|13402.2|13413|13401|4
1654270090000|2022-06-03 15:28:10|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|0
1654270110000|2022-06-03 15:28:30|13413.5|13401.5|13411.2|13399.2|13413.5|13401.5|13411.2|13399.2|1
1654270120000|2022-06-03 15:28:40|13410.7|13398.7|13408.5|13396.5|13411|13399|13408|13396|1
1654270130000|2022-06-03 15:28:50|13408|13396|13410.5|13398.5|13410.5|13398.5|13408|13396|0
1654270150000|2022-06-03 15:29:10|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|0
1654270160000|2022-06-03 15:29:20|13413.2|13401.2|13414|13402|13414|13402|13412.7|13400.7|2
1654270170000|2022-06-03 15:29:30|13415.2|13403.2|13415.2|13403.2|13415.2|13403.2|13414.5|13402.5|3
1654270180000|2022-06-03 15:29:40|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|0
1654270190000|2022-06-03 15:29:50|13415.2|13403.2|13415.9|13403.9|13417.2|13405.2|13415.2|13403.2|0
1654270200000|2022-06-03 15:30:00|13417.2|13405.2|13415.9|13403.9|13417.2|13405.2|13415.2|13403.2|3
1654270210000|2022-06-03 15:30:10|13415.2|13403.2|13415.9|13403.9|13416.5|13404.5|13415.2|13403.2|4
1654270230000|2022-06-03 15:30:30|||||||||1
1654270240000|2022-06-03 15:30:40|13415.2|13403.2|13415.2|13403.2|13415.2|13403.2|13415.2|13403.2|0
1654270260000|2022-06-03 15:31:00|13414|13402|13412.7|13400.7|13414|13402|13412.2|13400.2|1
1654270270000|2022-06-03 15:31:10|13412.2|13400.2|13412.7|13400.7|13412.7|13400.7|13412.2|13400.2|1
1654270280000|2022-06-03 15:31:20|13412.2|13400.2|13410.2|13398.2|13412.7|13400.7|13410.2|13398.2|0
1654270290000|2022-06-03 15:31:30|13410.7|13398.7|13410.2|13398.2|13411.2|13399.2|13410.2|13398.2|0
1654270300000|2022-06-03 15:31:40|13409.5|13397.5|13409.5|13397.5|13410|13398|13408.7|13396.7|0
1654270310000|2022-06-03 15:31:50|13408.7|13396.7|13403.4|13391.4|13408.7|13396.7|13403.2|13391.2|31
1654270320000|2022-06-03 15:32:00|13402.7|13390.7|13404.7|13392.7|13404.7|13392.7|13402.7|13390.7|1
1654270360000|2022-06-03 15:32:40|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|3
1654270370000|2022-06-03 15:32:50|||||||||1
1654270390000|2022-06-03 15:33:10|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|13408.4|13396.4|4
1654270400000|2022-06-03 15:33:20|13409.7|13397.7|13405.2|13393.2|13409.7|13397.7|13405.2|13393.2|0
1654270410000|2022-06-03 15:33:30|13407.7|13395.7|13407.7|13395.7|13408.4|13396.4|13407.7|13395.7|2
1654270420000|2022-06-03 15:33:40|13407.2|13395.2|13407.7|13395.7|13407.7|13395.7|13407.2|13395.2|0
1654270430000|2022-06-03 15:33:50|13407.2|13395.2|13407.7|13395.7|13407.7|13395.7|13407.2|13395.2|1
1654270440000|2022-06-03 15:34:00|13408.5|13396.5|13407.7|13395.7|13408.5|13396.5|13407.7|13395.7|0
1654270460000|2022-06-03 15:34:20|13408.5|13396.5|13408.5|13396.5|13408.5|13396.5|13408.5|13396.5|0
1654270470000|2022-06-03 15:34:30|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|0
1654270480000|2022-06-03 15:34:40|13407.2|13395.2|13407.7|13395.7|13407.7|13395.7|13407.2|13395.2|0
1654270490000|2022-06-03 15:34:50|13407.2|13395.2|13407.7|13395.7|13407.7|13395.7|13406.7|13394.7|2
1654270500000|2022-06-03 15:35:00|13409.2|13397.2|13408.5|13396.5|13409.2|13397.2|13408.5|13396.5|0
1654270510000|2022-06-03 15:35:10|13409.2|13397.2|13408.5|13396.5|13409.2|13397.2|13408.5|13396.5|0
1654270520000|2022-06-03 15:35:20|13410.2|13398.2|13409|13397|13410.2|13398.2|13409|13397|0
1654270530000|2022-06-03 15:35:30|13409.7|13397.7|13412.2|13400.2|13412.2|13400.2|13409.7|13397.7|0
1654270540000|2022-06-03 15:35:40|13412.7|13400.7|13412.2|13400.2|13412.7|13400.7|13412.2|13400.2|0
1654270550000|2022-06-03 15:35:50|13412.7|13400.7|13409.7|13397.7|13412.7|13400.7|13409.7|13397.7|0
1654270560000|2022-06-03 15:36:00|||||||||2
1654270570000|2022-06-03 15:36:10|13410.7|13398.7|13409.5|13397.5|13410.7|13398.7|13409.5|13397.5|18
1654270580000|2022-06-03 15:36:20|13410|13398|13412|13400|13412|13400|13410|13398|5
1654270590000|2022-06-03 15:36:30|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|0
1654270600000|2022-06-03 15:36:40|||||||||1
1654270620000|2022-06-03 15:37:00|13409.2|13397.2|13408.2|13396.2|13409.2|13397.2|13408.2|13396.2|1
1654270630000|2022-06-03 15:37:10|13408.7|13396.7|13408.7|13396.7|13408.7|13396.7|13408.2|13396.2|0
1654270640000|2022-06-03 15:37:20|13408.2|13396.2|13408.2|13396.2|13408.2|13396.2|13408.2|13396.2|0
1654270650000|2022-06-03 15:37:30|13410|13398|13411.2|13399.2|13411.2|13399.2|13410|13398|2
1654270670000|2022-06-03 15:37:50|13409.8|13397.8|13408.7|13396.7|13409.8|13397.8|13408.7|13396.7|4
1654270680000|2022-06-03 15:38:00|13409.2|13397.2|13408.7|13396.7|13409.2|13397.2|13408.7|13396.7|0
1654270690000|2022-06-03 15:38:10|13409.2|13397.2|13411.2|13399.2|13411.7|13399.7|13409.2|13397.2|0
1654270700000|2022-06-03 15:38:20|13409.8|13397.8|13409.8|13397.8|13409.8|13397.8|13409.8|13397.8|0
1654270710000|2022-06-03 15:38:30|13410.5|13398.5|13411.2|13399.2|13412|13400|13410.5|13398.5|0
1654270720000|2022-06-03 15:38:40|13411.7|13399.7|13411.2|13399.2|13411.7|13399.7|13411.2|13399.2|0
1654270730000|2022-06-03 15:38:50|13411.7|13399.7|13413.2|13401.2|13413.2|13401.2|13411.2|13399.2|0
1654270780000|2022-06-03 15:39:40|13413.7|13401.7|13415.7|13403.7|13415.7|13403.7|13413.7|13401.7|3
1654270790000|2022-06-03 15:39:50|13414.2|13402.2|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654270800000|2022-06-03 15:40:00|13414.2|13402.2|13415.5|13403.5|13415.5|13403.5|13413.7|13401.7|4
1654270810000|2022-06-03 15:40:10|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|5
1654270820000|2022-06-03 15:40:20|13419.2|13407.2|13418.5|13406.5|13419.2|13407.2|13418.5|13406.5|0
1654270840000|2022-06-03 15:40:40|13419.2|13407.2|13419.2|13407.2|13419.2|13407.2|13419.2|13407.2|0
1654270850000|2022-06-03 15:40:50|13416.2|13404.2|13415.5|13403.5|13416.2|13404.2|13414.8|13402.8|10
1654270860000|2022-06-03 15:41:00|13414.8|13402.8|13414.2|13402.2|13414.8|13402.8|13414.2|13402.2|0
1654270900000|2022-06-03 15:41:40|13411.2|13399.2|13410.7|13398.7|13411.2|13399.2|13410.7|13398.7|14
1654270930000|2022-06-03 15:42:10|13413.2|13401.2|13413.7|13401.7|13413.7|13401.7|13413.2|13401.2|6
1654270940000|2022-06-03 15:42:20|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|0
1654270960000|2022-06-03 15:42:40|13414.7|13402.7|13415.7|13403.7|13416.2|13404.2|13414.5|13402.5|15
1654270980000|2022-06-03 15:43:00|13415|13403|13413.2|13401.2|13415|13403|13413.2|13401.2|0
1654271010000|2022-06-03 15:43:30|13414.7|13402.7|13415.7|13403.7|13415.7|13403.7|13414.7|13402.7|5
1654271020000|2022-06-03 15:43:40|13416.2|13404.2|13415.7|13403.7|13416.2|13404.2|13415.7|13403.7|0
1654271030000|2022-06-03 15:43:50|13418.2|13406.2|13418.2|13406.2|13418.2|13406.2|13418.2|13406.2|2
1654271050000|2022-06-03 15:44:10|13417.7|13405.7|13415.7|13403.7|13417.7|13405.7|13415.7|13403.7|0
1654271080000|2022-06-03 15:44:40|||||||||3
1654271090000|2022-06-03 15:44:50|13413.7|13401.7|13411.7|13399.7|13413.7|13401.7|13411.7|13399.7|0
1654271110000|2022-06-03 15:45:10|13412.5|13400.5|13412.5|13400.5|13412.5|13400.5|13411.7|13399.7|0
1654271120000|2022-06-03 15:45:20|13413.2|13401.2|13412.5|13400.5|13413.2|13401.2|13412.5|13400.5|3
1654271140000|2022-06-03 15:45:40|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|0
1654271170000|2022-06-03 15:46:10|13411.7|13399.7|13410|13398|13411.7|13399.7|13410|13398|4
1654271180000|2022-06-03 15:46:20|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|0
1654271200000|2022-06-03 15:46:40|13409.3|13397.3|13409.3|13397.3|13411|13399|13409.3|13397.3|10
1654271230000|2022-06-03 15:47:10|13411.2|13399.2|13412.3|13400.3|13412.3|13400.3|13411.2|13399.2|2
1654271240000|2022-06-03 15:47:20|13411.8|13399.8|13412.3|13400.3|13412.3|13400.3|13411.8|13399.8|0
1654271250000|2022-06-03 15:47:30|13411.8|13399.8|13411.8|13399.8|13411.8|13399.8|13411.8|13399.8|1
1654271300000|2022-06-03 15:48:20|13413.2|13401.2|13415.7|13403.7|13415.7|13403.7|13413.2|13401.2|1
1654271360000|2022-06-03 15:49:20|||||||||6
1654271370000|2022-06-03 15:49:30|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|3
1654271380000|2022-06-03 15:49:40|13414.5|13402.5|13414.5|13402.5|13414.5|13402.5|13414.5|13402.5|2
1654271390000|2022-06-03 15:49:50|13415|13403|13415.7|13403.7|13415.7|13403.7|13415|13403|0
1654271420000|2022-06-03 15:50:20|13416.8|13404.8|13418.2|13406.2|13418.7|13406.7|13416.8|13404.8|1
1654271450000|2022-06-03 15:50:50|13420.7|13408.7|13421.2|13409.2|13421.2|13409.2|13420.7|13408.7|7
1654271460000|2022-06-03 15:51:00|13422|13410|13431.2|13419.2|13432|13420|13422|13410|14
1654271470000|2022-06-03 15:51:10|13432.5|13420.5|13433.2|13421.2|13433.2|13421.2|13432.5|13420.5|0
1654271480000|2022-06-03 15:51:20|13436.2|13424.2|13436.2|13424.2|13436.2|13424.2|13436.2|13424.2|6
1654271490000|2022-06-03 15:51:30|13435.7|13423.7|13432.2|13420.2|13435.7|13423.7|13432.2|13420.2|6
1654271500000|2022-06-03 15:51:40|13428.5|13416.5|13428.5|13416.5|13430.7|13418.7|13428.5|13416.5|2
1654271510000|2022-06-03 15:51:50|13427.7|13415.7|13427.7|13415.7|13427.7|13415.7|13427.7|13415.7|0
1654271520000|2022-06-03 15:52:00|13429|13417|13427.7|13415.7|13429.2|13417.2|13427.7|13415.7|1
1654271530000|2022-06-03 15:52:10|13424.2|13412.2|13421|13409|13424.2|13412.2|13421|13409|1
1654271550000|2022-06-03 15:52:30|13421.5|13409.5|13421|13409|13421.5|13409.5|13421|13409|2
1654271560000|2022-06-03 15:52:40|13421.7|13409.7|13421.7|13409.7|13421.7|13409.7|13421|13409|2
1654271570000|2022-06-03 15:52:50|13422.2|13410.2|13421.7|13409.7|13422.2|13410.2|13421.7|13409.7|1
1654271580000|2022-06-03 15:53:00|13422.2|13410.2|13421.7|13409.7|13422.2|13410.2|13421.7|13409.7|3
1654271600000|2022-06-03 15:53:20|13422.2|13410.2|13421.7|13409.7|13422.2|13410.2|13421.7|13409.7|2
1654271610000|2022-06-03 15:53:30|13421|13409|13419.9|13407.9|13421|13409|13418.7|13406.7|15
1654271630000|2022-06-03 15:53:50|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|0
1654271640000|2022-06-03 15:54:00|13420.5|13408.5|13420.7|13408.7|13420.7|13408.7|13419.7|13407.7|2
1654271650000|2022-06-03 15:54:10|13420.2|13408.2|13420.2|13408.2|13420.2|13408.2|13420.2|13408.2|1
1654271680000|2022-06-03 15:54:40|13421|13409|13420.2|13408.2|13421|13409|13420.2|13408.2|0
1654271690000|2022-06-03 15:54:50|13418.5|13406.5|13418.5|13406.5|13419.7|13407.7|13418.5|13406.5|0
1654271700000|2022-06-03 15:55:00|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|0
1654271730000|2022-06-03 15:55:30|13415.7|13403.7|13417.2|13405.2|13417.2|13405.2|13415.7|13403.7|4
1654271740000|2022-06-03 15:55:40|13415.7|13403.7|13417.2|13405.2|13417.2|13405.2|13415.7|13403.7|0
1654271760000|2022-06-03 15:56:00|||||||||1
1654271770000|2022-06-03 15:56:10|13418|13406|13418.5|13406.5|13418.5|13406.5|13418|13406|14
1654271780000|2022-06-03 15:56:20|13419.2|13407.2|13422.2|13410.2|13423.2|13411.2|13418|13406|6
1654271790000|2022-06-03 15:56:30|13421.7|13409.7|13421.7|13409.7|13421.7|13409.7|13421.7|13409.7|0
1654271820000|2022-06-03 15:57:00|13423|13411|13424.2|13412.2|13424.7|13412.7|13423|13411|0
1654271830000|2022-06-03 15:57:10|13424.7|13412.7|13426.7|13414.7|13426.7|13414.7|13424.2|13412.2|0
1654271840000|2022-06-03 15:57:20|13427.4|13415.4|13426.7|13414.7|13427.4|13415.4|13426.7|13414.7|0
1654271850000|2022-06-03 15:57:30|13426.2|13414.2|13426.2|13414.2|13426.2|13414.2|13426.2|13414.2|0
1654271860000|2022-06-03 15:57:40|13424.2|13412.2|13424.9|13412.9|13424.9|13412.9|13424.2|13412.2|0
1654271870000|2022-06-03 15:57:50|13423.7|13411.7|13423.7|13411.7|13423.7|13411.7|13423.7|13411.7|7
1654271880000|2022-06-03 15:58:00|13424.2|13412.2|13420.5|13408.5|13424.2|13412.2|13420.5|13408.5|1
1654271890000|2022-06-03 15:58:10|13421|13409|13421.7|13409.7|13421.7|13409.7|13419.2|13407.2|2
1654271900000|2022-06-03 15:58:20|13422.4|13410.4|13423|13411|13423|13411|13421.7|13409.7|0
1654271910000|2022-06-03 15:58:30|13422.2|13410.2|13419.9|13407.9|13423|13411|13419.9|13407.9|5
1654271920000|2022-06-03 15:58:40|13420.5|13408.5|13420.5|13408.5|13421|13409|13420.5|13408.5|0
1654271930000|2022-06-03 15:58:50|13421|13409|13421.7|13409.7|13421.7|13409.7|13421|13409|0
1654271940000|2022-06-03 15:59:00|13422.4|13410.4|13422.4|13410.4|13422.4|13410.4|13422.4|13410.4|0
1654271950000|2022-06-03 15:59:10|13423.7|13411.7|13423.7|13411.7|13423.7|13411.7|13423.7|13411.7|0
1654271980000|2022-06-03 15:59:40|13422.4|13410.4|13421.2|13409.2|13422.4|13410.4|13421.2|13409.2|0
1654271990000|2022-06-03 15:59:50|13421.7|13409.7|13421.7|13409.7|13421.7|13409.7|13421.2|13409.2|0
1654272000000|2022-06-03 16:00:00|13421.2|13409.2|13422.2|13410.2|13423|13411|13421.2|13409.2|3
1654272010000|2022-06-03 16:00:10|13421.7|13409.7|13419.7|13407.7|13421.7|13409.7|13419.2|13407.2|5
1654272020000|2022-06-03 16:00:20|13419.2|13407.2|13420.5|13408.5|13420.5|13408.5|13419.2|13407.2|0
1654272030000|2022-06-03 16:00:30|13421.7|13409.7|13421|13409|13422.2|13410.2|13419.7|13407.7|1
1654272040000|2022-06-03 16:00:40|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|0
1654272050000|2022-06-03 16:00:50|13419.2|13407.2|13419.7|13407.7|13419.7|13407.7|13419.2|13407.2|0
1654272060000|2022-06-03 16:01:00|13419.2|13407.2|13419.2|13407.2|13420.2|13408.2|13419.2|13407.2|5
1654272070000|2022-06-03 16:01:10|13419.7|13407.7|13419.2|13407.2|13419.7|13407.7|13419.2|13407.2|0
1654272080000|2022-06-03 16:01:20|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|0
1654272090000|2022-06-03 16:01:30|13420.5|13408.5|13415.2|13403.2|13420.5|13408.5|13415.2|13403.2|29
1654272100000|2022-06-03 16:01:40|13413.7|13401.7|13412.2|13400.2|13413.7|13401.7|13412.2|13400.2|1
1654272110000|2022-06-03 16:01:50|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|0
1654272120000|2022-06-03 16:02:00|13415.5|13403.5|13416.9|13404.9|13416.9|13404.9|13415.5|13403.5|0
1654272130000|2022-06-03 16:02:10|13416.4|13404.4|13416.4|13404.4|13416.9|13404.9|13416.4|13404.4|4
1654272140000|2022-06-03 16:02:20|13417.7|13405.7|13417.7|13405.7|13417.7|13405.7|13417.7|13405.7|0
1654272150000|2022-06-03 16:02:30|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|0
1654272160000|2022-06-03 16:02:40|13413.7|13401.7|13413.7|13401.7|13413.7|13401.7|13413.7|13401.7|0
1654272190000|2022-06-03 16:03:10|13414.4|13402.4|13414.4|13402.4|13414.4|13402.4|13414.4|13402.4|0
1654272200000|2022-06-03 16:03:20|13415.2|13403.2|13417.7|13405.7|13417.7|13405.7|13415.2|13403.2|1
1654272210000|2022-06-03 16:03:30|13420.7|13408.7|13417.7|13405.7|13420.7|13408.7|13417.7|13405.7|15
1654272230000|2022-06-03 16:03:50|13415.9|13403.9|13418.2|13406.2|13418.2|13406.2|13415.2|13403.2|10
1654272240000|2022-06-03 16:04:00|13418.7|13406.7|13416.4|13404.4|13419.4|13407.4|13416.4|13404.4|3
1654272260000|2022-06-03 16:04:20|13417.7|13405.7|13418.2|13406.2|13418.2|13406.2|13417.7|13405.7|0
1654272270000|2022-06-03 16:04:30|13418.7|13406.7|13418.9|13406.9|13419.4|13407.4|13418.2|13406.2|5
1654272280000|2022-06-03 16:04:40|13419.4|13407.4|13418.9|13406.9|13420.2|13408.2|13418.9|13406.9|4
1654272290000|2022-06-03 16:04:50|13419.7|13407.7|13420.7|13408.7|13420.7|13408.7|13419.7|13407.7|0
1654272300000|2022-06-03 16:05:00|13420.2|13408.2|13420.2|13408.2|13420.2|13408.2|13420.2|13408.2|10
1654272310000|2022-06-03 16:05:10|||||||||15
1654272320000|2022-06-03 16:05:20|||||||||5
1654272330000|2022-06-03 16:05:30|13419.2|13407.2|13424.7|13412.7|13424.7|13412.7|13417.2|13405.2|12
1654272340000|2022-06-03 16:05:40|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|13425.4|13413.4|0
1654272350000|2022-06-03 16:05:50|13426.2|13414.2|13421.7|13409.7|13426.7|13414.7|13421.7|13409.7|18
1654272360000|2022-06-03 16:06:00|13423.1|13411.1|13424.2|13412.2|13424.2|13412.2|13422.9|13410.9|5
1654272370000|2022-06-03 16:06:10|13421.7|13409.7|13421.7|13409.7|13421.7|13409.7|13421.7|13409.7|5
1654272380000|2022-06-03 16:06:20|13419.7|13407.7|13416.7|13404.7|13419.7|13407.7|13416.7|13404.7|10
1654272390000|2022-06-03 16:06:30|13417.2|13405.2|13417.9|13405.9|13417.9|13405.9|13417.2|13405.2|0
1654272400000|2022-06-03 16:06:40|13416.7|13404.7|13419.2|13407.2|13419.2|13407.2|13416.7|13404.7|8
1654272410000|2022-06-03 16:06:50|13418.7|13406.7|13419.2|13407.2|13419.2|13407.2|13416.7|13404.7|2
1654272420000|2022-06-03 16:07:00|13419.9|13407.9|13416.2|13404.2|13419.9|13407.9|13415.6|13403.6|7
1654272430000|2022-06-03 16:07:10|13415.6|13403.6|13413.7|13401.7|13416.2|13404.2|13413.7|13401.7|10
1654272450000|2022-06-03 16:07:30|13413.1|13401.1|13413.9|13401.9|13413.9|13401.9|13411.4|13399.4|24
1654272460000|2022-06-03 16:07:40|13414.4|13402.4|13416.4|13404.4|13416.4|13404.4|13413.9|13401.9|0
1654272470000|2022-06-03 16:07:50|13415.6|13403.6|13412.1|13400.1|13415.6|13403.6|13412.1|13400.1|5
1654272480000|2022-06-03 16:08:00|13411.4|13399.4|13409.6|13397.6|13411.4|13399.4|13409.6|13397.6|22
1654272490000|2022-06-03 16:08:10|13408.4|13396.4|13404.9|13392.9|13408.7|13396.7|13404.9|13392.9|5
1654272500000|2022-06-03 16:08:20|13404.2|13392.2|13405.4|13393.4|13406.2|13394.2|13404.2|13392.2|0
1654272510000|2022-06-03 16:08:30|13404.9|13392.9|13401.7|13389.7|13405.4|13393.4|13401.7|13389.7|5
1654272520000|2022-06-03 16:08:40|13402.9|13390.9|13404.7|13392.7|13404.7|13392.7|13402.9|13390.9|2
1654272530000|2022-06-03 16:08:50|13405.2|13393.2|13402.7|13390.7|13405.7|13393.7|13402.7|13390.7|5
1654272540000|2022-06-03 16:09:00|13403.2|13391.2|13400.2|13388.2|13403.2|13391.2|13400.2|13388.2|10
1654272550000|2022-06-03 16:09:10|13401.2|13389.2|13401.2|13389.2|13401.2|13389.2|13401.2|13389.2|6
1654272560000|2022-06-03 16:09:20|13398.7|13386.7|13402.5|13390.5|13403.7|13391.7|13398.7|13386.7|0
1654272570000|2022-06-03 16:09:30|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|0
1654272580000|2022-06-03 16:09:40|13405|13393|13405|13393|13405|13393|13405|13393|5
1654272590000|2022-06-03 16:09:50|13405.5|13393.5|13402.7|13390.7|13406.7|13394.7|13402.7|13390.7|10
1654272600000|2022-06-03 16:10:00|13403.4|13391.4|13406.4|13394.4|13407.2|13395.2|13402.7|13390.7|0
1654272610000|2022-06-03 16:10:10|13406.9|13394.9|13408.9|13396.9|13408.9|13396.9|13406.4|13394.4|0
1654272620000|2022-06-03 16:10:20|13409.7|13397.7|13408.4|13396.4|13409.7|13397.7|13408.4|13396.4|0
1654272630000|2022-06-03 16:10:30|13407.9|13395.9|13408.4|13396.4|13408.4|13396.4|13407.9|13395.9|0
1654272640000|2022-06-03 16:10:40|13406.7|13394.7|13406.7|13394.7|13406.7|13394.7|13406.7|13394.7|4
1654272650000|2022-06-03 16:10:50|13407.4|13395.4|13408.7|13396.7|13408.7|13396.7|13407.4|13395.4|0
1654272660000|2022-06-03 16:11:00|13407.9|13395.9|13409.4|13397.4|13409.4|13397.4|13407.9|13395.9|1
1654272670000|2022-06-03 16:11:10|13410.1|13398.1|13410.7|13398.7|13410.7|13398.7|13410.1|13398.1|1
1654272680000|2022-06-03 16:11:20|13409.9|13397.9|13408.9|13396.9|13409.9|13397.9|13408.9|13396.9|6
1654272690000|2022-06-03 16:11:30|13410.1|13398.1|13411.4|13399.4|13411.4|13399.4|13410.1|13398.1|1
1654272700000|2022-06-03 16:11:40|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|0
1654272710000|2022-06-03 16:11:50|||||||||1
1654272720000|2022-06-03 16:12:00|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|3
1654272730000|2022-06-03 16:12:10|13411.7|13399.7|13408.2|13396.2|13411.7|13399.7|13408.2|13396.2|7
1654272740000|2022-06-03 16:12:20|13407.6|13395.6|13407.6|13395.6|13408.2|13396.2|13407.6|13395.6|0
1654272750000|2022-06-03 16:12:30|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|0
1654272760000|2022-06-03 16:12:40|13410.1|13398.1|13410.1|13398.1|13410.1|13398.1|13410.1|13398.1|0
1654272770000|2022-06-03 16:12:50|13406.4|13394.4|13406.4|13394.4|13407.6|13395.6|13406.4|13394.4|11
1654272780000|2022-06-03 16:13:00|13407.6|13395.6|13408.9|13396.9|13408.9|13396.9|13407.6|13395.6|0
1654272790000|2022-06-03 16:13:10|13409.6|13397.6|13410.1|13398.1|13410.1|13398.1|13409.6|13397.6|4
1654272800000|2022-06-03 16:13:20|13410.9|13398.9|13410.1|13398.1|13410.9|13398.9|13410.1|13398.1|1
1654272810000|2022-06-03 16:13:30|13409.6|13397.6|13408.9|13396.9|13409.6|13397.6|13408.9|13396.9|11
1654272820000|2022-06-03 16:13:40|13408.2|13396.2|13408.7|13396.7|13408.7|13396.7|13407.6|13395.6|0
1654272830000|2022-06-03 16:13:50|13411.2|13399.2|13413.7|13401.7|13413.7|13401.7|13411.2|13399.2|0
1654272840000|2022-06-03 16:14:00|13413.2|13401.2|13410.1|13398.1|13413.7|13401.7|13410.1|13398.1|11
1654272850000|2022-06-03 16:14:10|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|0
1654272870000|2022-06-03 16:14:30|13410.1|13398.1|13408.9|13396.9|13410.9|13398.9|13408.9|13396.9|2
1654272880000|2022-06-03 16:14:40|13410.1|13398.1|13411.4|13399.4|13411.4|13399.4|13410.1|13398.1|1
1654272890000|2022-06-03 16:14:50|13408.9|13396.9|13411.4|13399.4|13411.4|13399.4|13408.9|13396.9|12
1654272900000|2022-06-03 16:15:00|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13411.9|13399.9|2
1654272910000|2022-06-03 16:15:10|13413.7|13401.7|13413.2|13401.2|13413.7|13401.7|13413.2|13401.2|2
1654272920000|2022-06-03 16:15:20|13411.9|13399.9|13411.7|13399.7|13412.9|13400.9|13411.2|13399.2|19
1654272940000|2022-06-03 16:15:40|13412.2|13400.2|13412.2|13400.2|13412.2|13400.2|13412.2|13400.2|0
1654272950000|2022-06-03 16:15:50|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|13412.2|13400.2|6
1654272960000|2022-06-03 16:16:00|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13413.7|13401.7|1
1654272970000|2022-06-03 16:16:10|13414.7|13402.7|13412.2|13400.2|13414.7|13402.7|13412.2|13400.2|10
1654272980000|2022-06-03 16:16:20|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|0
1654272990000|2022-06-03 16:16:30|13414.2|13402.2|13415.2|13403.2|13415.2|13403.2|13414.2|13402.2|5
1654273000000|2022-06-03 16:16:40|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|3
1654273020000|2022-06-03 16:17:00|13411.7|13399.7|13415.2|13403.2|13415.2|13403.2|13411.7|13399.7|3
1654273040000|2022-06-03 16:17:20|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|3
1654273050000|2022-06-03 16:17:30|13416.2|13404.2|13417|13405|13417|13405|13416.2|13404.2|2
1654273060000|2022-06-03 16:17:40|13416.4|13404.4|13415.7|13403.7|13416.4|13404.4|13415.7|13403.7|10
1654273070000|2022-06-03 16:17:50|13414.5|13402.5|13414.5|13402.5|13415|13403|13413.7|13401.7|0
1654273080000|2022-06-03 16:18:00|13413.7|13401.7|13417.5|13405.5|13417.5|13405.5|13413.7|13401.7|5
1654273090000|2022-06-03 16:18:10|13418.7|13406.7|13416.2|13404.2|13418.7|13406.7|13416.2|13404.2|3
1654273100000|2022-06-03 16:18:20|13415|13403|13414.2|13402.2|13415|13403|13414.2|13402.2|10
1654273110000|2022-06-03 16:18:30|13415|13403|13415|13403|13416.2|13404.2|13415|13403|0
1654273120000|2022-06-03 16:18:40|13415.5|13403.5|13416.2|13404.2|13416.7|13404.7|13415.5|13403.5|0
1654273130000|2022-06-03 16:18:50|13415|13403|13415|13403|13415.5|13403.5|13415|13403|0
1654273140000|2022-06-03 16:19:00|13414.2|13402.2|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654273150000|2022-06-03 16:19:10|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|0
1654273160000|2022-06-03 16:19:20|13413.7|13401.7|13414.2|13402.2|13414.2|13402.2|13413.7|13401.7|0
1654273170000|2022-06-03 16:19:30|||||||||2
1654273190000|2022-06-03 16:19:50|13416.2|13404.2|13416.7|13404.7|13416.7|13404.7|13416.2|13404.2|0
1654273220000|2022-06-03 16:20:20|||||||||4
1654273240000|2022-06-03 16:20:40|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|1
1654273260000|2022-06-03 16:21:00|13417.2|13405.2|13418.2|13406.2|13418.2|13406.2|13417.2|13405.2|1
1654273270000|2022-06-03 16:21:10|13417.7|13405.7|13417.2|13405.2|13417.7|13405.7|13416.7|13404.7|11
1654273290000|2022-06-03 16:21:30|13416.7|13404.7|13415.2|13403.2|13416.7|13404.7|13415.2|13403.2|1
1654273300000|2022-06-03 16:21:40|13415.7|13403.7|13415.2|13403.2|13415.7|13403.7|13415.2|13403.2|0
1654273310000|2022-06-03 16:21:50|13416.4|13404.4|13416.4|13404.4|13416.4|13404.4|13416.4|13404.4|2
1654273320000|2022-06-03 16:22:00|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|0
1654273330000|2022-06-03 16:22:10|13415.2|13403.2|13415.7|13403.7|13415.7|13403.7|13415.2|13403.2|0
1654273350000|2022-06-03 16:22:30|13415.2|13403.2|13415.2|13403.2|13415.7|13403.7|13415.2|13403.2|0
1654273370000|2022-06-03 16:22:50|13415.7|13403.7|13416.4|13404.4|13416.4|13404.4|13415.2|13403.2|0
1654273380000|2022-06-03 16:23:00|13417|13405|13415.7|13403.7|13417.7|13405.7|13415.7|13403.7|0
1654273390000|2022-06-03 16:23:10|13416.4|13404.4|13415.7|13403.7|13416.4|13404.4|13415.2|13403.2|2
1654273400000|2022-06-03 16:23:20|13415.2|13403.2|13415.2|13403.2|13415.7|13403.7|13415.2|13403.2|3
1654273410000|2022-06-03 16:23:30|||||||||2
1654273420000|2022-06-03 16:23:40|13413.7|13401.7|13413.7|13401.7|13413.7|13401.7|13411.7|13399.7|2
1654273430000|2022-06-03 16:23:50|13411.2|13399.2|13412.7|13400.7|13412.7|13400.7|13410.7|13398.7|10
1654273440000|2022-06-03 16:24:00|13412|13400|13412|13400|13412.7|13400.7|13412|13400|0
1654273450000|2022-06-03 16:24:10|13410.9|13398.9|13408.7|13396.7|13410.9|13398.9|13408.2|13396.2|5
1654273460000|2022-06-03 16:24:20|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|2
1654273470000|2022-06-03 16:24:30|13412.2|13400.2|13412.2|13400.2|13412.2|13400.2|13412.2|13400.2|6
1654273490000|2022-06-03 16:24:50|||||||||3
1654273500000|2022-06-03 16:25:00|13409.7|13397.7|13409.7|13397.7|13409.7|13397.7|13409.7|13397.7|7
1654273510000|2022-06-03 16:25:10|||||||||4
1654273520000|2022-06-03 16:25:20|13410.2|13398.2|13412.2|13400.2|13412.2|13400.2|13410.2|13398.2|1
1654273580000|2022-06-03 16:26:20|13411.7|13399.7|13410|13398|13411.7|13399.7|13410|13398|10
1654273590000|2022-06-03 16:26:30|13410.5|13398.5|13410|13398|13411|13399|13410|13398|0
1654273600000|2022-06-03 16:26:40|13410.5|13398.5|13411.7|13399.7|13411.7|13399.7|13410.5|13398.5|0
1654273610000|2022-06-03 16:26:50|13412.5|13400.5|13413.7|13401.7|13413.7|13401.7|13411.7|13399.7|0
1654273620000|2022-06-03 16:27:00|13413|13401|13412.2|13400.2|13413|13401|13412.2|13400.2|0
1654273680000|2022-06-03 16:28:00|||||||||5
1654273690000|2022-06-03 16:28:10|13412.8|13400.8|13413.3|13401.3|13413.3|13401.3|13412.8|13400.8|5
1654273700000|2022-06-03 16:28:20|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|2
1654273720000|2022-06-03 16:28:40|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|1
1654273730000|2022-06-03 16:28:50|13413.7|13401.7|13414.2|13402.2|13414.2|13402.2|13413.7|13401.7|0
1654273740000|2022-06-03 16:29:00|13413.7|13401.7|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654273750000|2022-06-03 16:29:10|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13413.7|13401.7|1
1654273760000|2022-06-03 16:29:20|13413.7|13401.7|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654273770000|2022-06-03 16:29:30|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13413.7|13401.7|0
1654273780000|2022-06-03 16:29:40|13413.7|13401.7|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654273790000|2022-06-03 16:29:50|13414.2|13402.2|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654273800000|2022-06-03 16:30:00|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|0
1654273810000|2022-06-03 16:30:10|13413.7|13401.7|13413.7|13401.7|13414.2|13402.2|13413.7|13401.7|0
1654273820000|2022-06-03 16:30:20|13414.2|13402.2|13411.7|13399.7|13414.2|13402.2|13411|13399|3
1654273860000|2022-06-03 16:31:00|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|0
1654273890000|2022-06-03 16:31:30|13411.7|13399.7|13411.2|13399.2|13411.7|13399.7|13411.2|13399.2|0
1654273910000|2022-06-03 16:31:50|13411.7|13399.7|13411.7|13399.7|13411.7|13399.7|13411.2|13399.2|1
1654273940000|2022-06-03 16:32:20|13412.2|13400.2|13412.2|13400.2|13412.2|13400.2|13412.2|13400.2|0
1654273960000|2022-06-03 16:32:40|13411.7|13399.7|13412.2|13400.2|13412.2|13400.2|13411.7|13399.7|0
1654273980000|2022-06-03 16:33:00|13412.8|13400.8|13414.2|13402.2|13414.2|13402.2|13412.2|13400.2|2
1654273990000|2022-06-03 16:33:10|13415.3|13403.3|13415.3|13403.3|13415.3|13403.3|13415.3|13403.3|7
1654274000000|2022-06-03 16:33:20|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|2
1654274010000|2022-06-03 16:33:30|13415.3|13403.3|13416|13404|13416|13404|13414.7|13402.7|2
1654274020000|2022-06-03 16:33:40|13415.5|13403.5|13414.7|13402.7|13416|13404|13414.7|13402.7|0
1654274030000|2022-06-03 16:33:50|13415.3|13403.3|13414.7|13402.7|13415.3|13403.3|13414.7|13402.7|0
1654274050000|2022-06-03 16:34:10|13414.2|13402.2|13414.7|13402.7|13414.7|13402.7|13414.2|13402.2|0
1654274070000|2022-06-03 16:34:30|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|0
1654274080000|2022-06-03 16:34:40|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|0
1654274090000|2022-06-03 16:34:50|||||||||1
1654274110000|2022-06-03 16:35:10|13414.2|13402.2|13412.8|13400.8|13414.2|13402.2|13412.2|13400.2|6
1654274130000|2022-06-03 16:35:30|13413.3|13401.3|13413.3|13401.3|13413.3|13401.3|13412.8|13400.8|0
1654274140000|2022-06-03 16:35:40|13410.8|13398.8|13410.8|13398.8|13413.3|13401.3|13410.8|13398.8|0
1654274150000|2022-06-03 16:35:50|13411.3|13399.3|13411.3|13399.3|13411.3|13399.3|13410.8|13398.8|0
1654274160000|2022-06-03 16:36:00|13410.8|13398.8|13409.3|13397.3|13410.8|13398.8|13408.3|13396.3|6
1654274170000|2022-06-03 16:36:10|13408.8|13396.8|13408.8|13396.8|13409.3|13397.3|13408.8|13396.8|0
1654274180000|2022-06-03 16:36:20|13409.8|13397.8|13409.3|13397.3|13409.8|13397.8|13408|13396|0
1654274190000|2022-06-03 16:36:30|13407.3|13395.3|13406.8|13394.8|13407.3|13395.3|13406.8|13394.8|0
1654274200000|2022-06-03 16:36:40|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|1
1654274230000|2022-06-03 16:37:10|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|1
1654274240000|2022-06-03 16:37:20|13404.8|13392.8|13403.3|13391.3|13405.8|13393.8|13402.8|13390.8|0
1654274250000|2022-06-03 16:37:30|13402.8|13390.8|13402.8|13390.8|13403.3|13391.3|13402.8|13390.8|0
1654274270000|2022-06-03 16:37:50|13404.3|13392.3|13399.8|13387.8|13404.8|13392.8|13399.8|13387.8|11
1654274280000|2022-06-03 16:38:00|13399.3|13387.3|13399.8|13387.8|13399.8|13387.8|13399.3|13387.3|0
1654274290000|2022-06-03 16:38:10|13398.5|13386.5|13399.3|13387.3|13399.3|13387.3|13398|13386|0
1654274300000|2022-06-03 16:38:20|13399.8|13387.8|13399.1|13387.1|13399.8|13387.8|13396|13384|2
1654274310000|2022-06-03 16:38:30|13399.6|13387.6|13399.6|13387.6|13399.6|13387.6|13399.6|13387.6|2
1654274320000|2022-06-03 16:38:40|13398.8|13386.8|13399.6|13387.6|13399.6|13387.6|13398.8|13386.8|0
1654274330000|2022-06-03 16:38:50|13400.3|13388.3|13399.8|13387.8|13400.8|13388.8|13399.8|13387.8|7
1654274340000|2022-06-03 16:39:00|13393.8|13381.8|13391.3|13379.3|13393.8|13381.8|13389.3|13377.3|23
1654274350000|2022-06-03 16:39:10|13390.8|13378.8|13390.8|13378.8|13390.8|13378.8|13390.8|13378.8|0
1654274360000|2022-06-03 16:39:20|13391.3|13379.3|13391.3|13379.3|13391.3|13379.3|13390.8|13378.8|0
1654274370000|2022-06-03 16:39:30|13390.8|13378.8|13389.8|13377.8|13391.3|13379.3|13389.3|13377.3|0
1654274380000|2022-06-03 16:39:40|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|5
1654274390000|2022-06-03 16:39:50|13389.8|13377.8|13389.8|13377.8|13389.8|13377.8|13389.8|13377.8|21
1654274400000|2022-06-03 16:40:00|13391.1|13379.1|13395.1|13383.1|13395.6|13383.6|13391.1|13379.1|12
1654274410000|2022-06-03 16:40:10|13393.6|13381.6|13393.6|13381.6|13393.6|13381.6|13393.6|13381.6|0
1654274420000|2022-06-03 16:40:20|13389.8|13377.8|13393.6|13381.6|13394.3|13382.3|13389.8|13377.8|2
1654274430000|2022-06-03 16:40:30|13395.6|13383.6|13393.3|13381.3|13395.6|13383.6|13393.3|13381.3|1
1654274450000|2022-06-03 16:40:50|13392.8|13380.8|13389.8|13377.8|13392.8|13380.8|13389.8|13377.8|3
1654274460000|2022-06-03 16:41:00|13388.8|13376.8|13388.1|13376.1|13389.3|13377.3|13387.3|13375.3|4
1654274470000|2022-06-03 16:41:10|13387.9|13375.9|13385.4|13373.4|13388.6|13376.6|13384.8|13372.8|9
1654274480000|2022-06-03 16:41:20|13387.1|13375.1|13384.6|13372.6|13387.1|13375.1|13383.9|13371.9|3
1654274490000|2022-06-03 16:41:30|13384.1|13372.1|13383.1|13371.1|13384.1|13372.1|13383.1|13371.1|7
1654274500000|2022-06-03 16:41:40|13383.9|13371.9|13384.4|13372.4|13384.9|13372.9|13383.9|13371.9|0
1654274510000|2022-06-03 16:41:50|13383.9|13371.9|13380.1|13368.1|13383.9|13371.9|13380.1|13368.1|0
1654274520000|2022-06-03 16:42:00|13379.4|13367.4|13378.1|13366.1|13379.4|13367.4|13375.6|13363.6|7
1654274530000|2022-06-03 16:42:10|13377.4|13365.4|13374.2|13362.2|13378.1|13366.1|13373.6|13361.6|1
1654274540000|2022-06-03 16:42:20|13374.9|13362.9|13378.1|13366.1|13378.1|13366.1|13374.9|13362.9|0
1654274550000|2022-06-03 16:42:30|13377.4|13365.4|13378.1|13366.1|13379.4|13367.4|13377.4|13365.4|1
1654274560000|2022-06-03 16:42:40|13378.6|13366.6|13377.4|13365.4|13379.4|13367.4|13377.4|13365.4|0
1654274570000|2022-06-03 16:42:50|13379.9|13367.9|13379.9|13367.9|13381.1|13369.1|13378.6|13366.6|2
1654274590000|2022-06-03 16:43:10|13379.4|13367.4|13377.4|13365.4|13379.9|13367.9|13376.1|13364.1|9
1654274600000|2022-06-03 16:43:20|13379.9|13367.9|13377.4|13365.4|13379.9|13367.9|13377.4|13365.4|1
1654274610000|2022-06-03 16:43:30|13377.9|13365.9|13381.7|13369.7|13381.7|13369.7|13377.9|13365.9|0
1654274620000|2022-06-03 16:43:40|13382.4|13370.4|13382.4|13370.4|13382.4|13370.4|13381.9|13369.9|1
1654274640000|2022-06-03 16:44:00|||||||||1
1654274650000|2022-06-03 16:44:10|||||||||4
1654274670000|2022-06-03 16:44:30|||||||||1
1654274680000|2022-06-03 16:44:40|13381.9|13369.9|13381.9|13369.9|13381.9|13369.9|13381.4|13369.4|6
1654274690000|2022-06-03 16:44:50|13384.4|13372.4|13384.9|13372.9|13384.9|13372.9|13383.9|13371.9|3
1654274700000|2022-06-03 16:45:00|||||||||1
1654274710000|2022-06-03 16:45:10|13384.4|13372.4|13383.9|13371.9|13384.4|13372.4|13383.9|13371.9|3
1654274720000|2022-06-03 16:45:20|13381.4|13369.4|13382.6|13370.6|13383.9|13371.9|13381.4|13369.4|2
1654274730000|2022-06-03 16:45:30|13383.9|13371.9|13381.4|13369.4|13383.9|13371.9|13381.4|13369.4|1
1654274740000|2022-06-03 16:45:40|13382.1|13370.1|13378.1|13366.1|13383.9|13371.9|13377.6|13365.6|12
1654274760000|2022-06-03 16:46:00|13378.9|13366.9|13378.9|13366.9|13378.9|13366.9|13378.9|13366.9|1
1654274780000|2022-06-03 16:46:20|13379.4|13367.4|13383.1|13371.1|13383.9|13371.9|13379.4|13367.4|11
1654274790000|2022-06-03 16:46:30|13383.9|13371.9|13383.9|13371.9|13383.9|13371.9|13382.6|13370.6|1
1654274800000|2022-06-03 16:46:40|13384.9|13372.9|13385.6|13373.6|13385.6|13373.6|13384.9|13372.9|6
1654274810000|2022-06-03 16:46:50|13386.4|13374.4|13385.1|13373.1|13386.4|13374.4|13385.1|13373.1|0
1654274820000|2022-06-03 16:47:00|13385.6|13373.6|13386.4|13374.4|13386.4|13374.4|13385.6|13373.6|1
1654274830000|2022-06-03 16:47:10|13385.6|13373.6|13385.6|13373.6|13385.6|13373.6|13384.4|13372.4|3
1654274840000|2022-06-03 16:47:20|13385.1|13373.1|13385.6|13373.6|13386.9|13374.9|13385.1|13373.1|4
1654274850000|2022-06-03 16:47:30|13386.4|13374.4|13386.4|13374.4|13388.9|13376.9|13385.6|13373.6|4
1654274860000|2022-06-03 16:47:40|13387.1|13375.1|13387.1|13375.1|13388.9|13376.9|13387.1|13375.1|2
1654274880000|2022-06-03 16:48:00|13387.6|13375.6|13388.9|13376.9|13388.9|13376.9|13387.1|13375.1|0
1654274900000|2022-06-03 16:48:20|13386.9|13374.9|13387.6|13375.6|13388.1|13376.1|13386.4|13374.4|5
1654274910000|2022-06-03 16:48:30|13388.1|13376.1|13387.6|13375.6|13388.1|13376.1|13387.6|13375.6|0
1654274920000|2022-06-03 16:48:40|13388.1|13376.1|13386.4|13374.4|13388.9|13376.9|13386.4|13374.4|0
1654274930000|2022-06-03 16:48:50|13387.4|13375.4|13386.4|13374.4|13388.1|13376.1|13386.4|13374.4|1
1654274940000|2022-06-03 16:49:00|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|13386.4|13374.4|0
1654274950000|2022-06-03 16:49:10|13387.4|13375.4|13385.6|13373.6|13388.1|13376.1|13384.4|13372.4|0
1654274960000|2022-06-03 16:49:20|13389.4|13377.4|13386.1|13374.1|13389.4|13377.4|13385.6|13373.6|4
1654274980000|2022-06-03 16:49:40|13386.9|13374.9|13386.9|13374.9|13387.4|13375.4|13386.9|13374.9|0
1654274990000|2022-06-03 16:49:50|13385.4|13373.4|13385.4|13373.4|13387.4|13375.4|13384.9|13372.9|3
1654275000000|2022-06-03 16:50:00|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|13386.1|13374.1|0
1654275010000|2022-06-03 16:50:10|13388.4|13376.4|13390.4|13378.4|13390.4|13378.4|13387.9|13375.9|1
1654275020000|2022-06-03 16:50:20|13391.7|13379.7|13395.4|13383.4|13395.4|13383.4|13391.7|13379.7|2
1654275030000|2022-06-03 16:50:30|13394.9|13382.9|13392.9|13380.9|13395.4|13383.4|13392.9|13380.9|0
1654275040000|2022-06-03 16:50:40|13393.6|13381.6|13393.6|13381.6|13393.6|13381.6|13392.9|13380.9|0
1654275050000|2022-06-03 16:50:50|13394.9|13382.9|13393.6|13381.6|13394.9|13382.9|13392.9|13380.9|0
1654275060000|2022-06-03 16:51:00|13393.1|13381.1|13393.6|13381.6|13393.6|13381.6|13393.1|13381.1|4
1654275070000|2022-06-03 16:51:10|13394.2|13382.2|13394.4|13382.4|13394.9|13382.9|13394.2|13382.2|0
1654275080000|2022-06-03 16:51:20|13393.6|13381.6|13394.7|13382.7|13394.9|13382.9|13393.6|13381.6|0
1654275100000|2022-06-03 16:51:40|13394.2|13382.2|13393.4|13381.4|13394.2|13382.2|13393.4|13381.4|0
1654275110000|2022-06-03 16:51:50|13392.9|13380.9|13392.4|13380.4|13392.9|13380.9|13392.4|13380.4|5
1654275130000|2022-06-03 16:52:10|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|0
1654275140000|2022-06-03 16:52:20|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|10
1654275150000|2022-06-03 16:52:30|13392.1|13380.1|13391.6|13379.6|13392.1|13380.1|13391.6|13379.6|2
1654275160000|2022-06-03 16:52:40|13392.9|13380.9|13389.3|13377.3|13392.9|13380.9|13389.3|13377.3|25
1654275170000|2022-06-03 16:52:50|13390.6|13378.6|13390.6|13378.6|13390.6|13378.6|13390.6|13378.6|0
1654275180000|2022-06-03 16:53:00|13394.3|13382.3|13394.3|13382.3|13394.9|13382.9|13394.3|13382.3|0
1654275190000|2022-06-03 16:53:10|13393.8|13381.8|13394.3|13382.3|13394.3|13382.3|13393.8|13381.8|0
1654275200000|2022-06-03 16:53:20|13395.1|13383.1|13391.8|13379.8|13395.1|13383.1|13391.8|13379.8|2
1654275220000|2022-06-03 16:53:40|13390.6|13378.6|13390.6|13378.6|13390.6|13378.6|13390.1|13378.1|0
1654275230000|2022-06-03 16:53:50|13391.8|13379.8|13391.8|13379.8|13391.8|13379.8|13391.8|13379.8|0
1654275240000|2022-06-03 16:54:00|13391.3|13379.3|13387.4|13375.4|13391.3|13379.3|13387.4|13375.4|0
1654275290000|2022-06-03 16:54:50|13384.9|13372.9|13385.9|13373.9|13385.9|13373.9|13384.9|13372.9|3
1654275300000|2022-06-03 16:55:00|13385.1|13373.1|13387.9|13375.9|13387.9|13375.9|13385.1|13373.1|1
1654275330000|2022-06-03 16:55:30|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|0
1654275340000|2022-06-03 16:55:40|13389.6|13377.6|13389.9|13377.9|13390.4|13378.4|13389.1|13377.1|1
1654275350000|2022-06-03 16:55:50|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|13389.9|13377.9|0
1654275360000|2022-06-03 16:56:00|13389.9|13377.9|13389.9|13377.9|13390.4|13378.4|13389.9|13377.9|0
1654275370000|2022-06-03 16:56:10|13390.9|13378.9|13392.9|13380.9|13393.4|13381.4|13390.9|13378.9|7
1654275380000|2022-06-03 16:56:20|13392.4|13380.4|13392.4|13380.4|13392.4|13380.4|13392.4|13380.4|0
1654275390000|2022-06-03 16:56:30|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|0
1654275400000|2022-06-03 16:56:40|13392.4|13380.4|13392.9|13380.9|13392.9|13380.9|13392.4|13380.4|2
1654275410000|2022-06-03 16:56:50|13392.4|13380.4|13393.4|13381.4|13393.4|13381.4|13392.4|13380.4|1
1654275420000|2022-06-03 16:57:00|13394.6|13382.6|13394.1|13382.1|13394.6|13382.6|13394.1|13382.1|2
1654275450000|2022-06-03 16:57:30|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13394.9|13382.9|1
1654275460000|2022-06-03 16:57:40|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|0
1654275490000|2022-06-03 16:58:10|13397.9|13385.9|13398.4|13386.4|13398.4|13386.4|13397.9|13385.9|7
1654275500000|2022-06-03 16:58:20|13397.9|13385.9|13395.9|13383.9|13397.9|13385.9|13395.9|13383.9|0
1654275540000|2022-06-03 16:59:00|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|0
1654275550000|2022-06-03 16:59:10|13395.9|13383.9|13395.4|13383.4|13395.9|13383.9|13395.4|13383.4|6
1654275570000|2022-06-03 16:59:30|13394.9|13382.9|13395.9|13383.9|13395.9|13383.9|13394.9|13382.9|1
1654275590000|2022-06-03 16:59:50|13397.4|13385.4|13397.9|13385.9|13397.9|13385.9|13397.4|13385.4|0
1654275630000|2022-06-03 17:00:30|13397.4|13385.4|13397.9|13385.9|13397.9|13385.9|13397.4|13385.4|0
1654275640000|2022-06-03 17:00:40|13397.4|13385.4|13395.4|13383.4|13397.4|13385.4|13395.4|13383.4|0
1654275650000|2022-06-03 17:00:50|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|0
1654275660000|2022-06-03 17:01:00|||||||||12
1654275670000|2022-06-03 17:01:10|13392.4|13380.4|13390.4|13378.4|13392.4|13380.4|13389.9|13377.9|12
1654275680000|2022-06-03 17:01:20|13390.9|13378.9|13392.9|13380.9|13392.9|13380.9|13390.4|13378.4|0
1654275690000|2022-06-03 17:01:30|13392.1|13380.1|13391.1|13379.1|13392.1|13380.1|13391.1|13379.1|0
1654275700000|2022-06-03 17:01:40|13390.4|13378.4|13390.9|13378.9|13390.9|13378.9|13390.4|13378.4|0
1654275710000|2022-06-03 17:01:50|13391.4|13379.4|13391.4|13379.4|13391.9|13379.9|13390.9|13378.9|1
1654275720000|2022-06-03 17:02:00|13390.9|13378.9|13390.9|13378.9|13390.9|13378.9|13390.9|13378.9|0
1654275780000|2022-06-03 17:03:00|13392.4|13380.4|13393.1|13381.1|13393.1|13381.1|13392.4|13380.4|1
1654275790000|2022-06-03 17:03:10|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|0
1654275800000|2022-06-03 17:03:20|13395.4|13383.4|13396.4|13384.4|13396.4|13384.4|13395.4|13383.4|0
1654275810000|2022-06-03 17:03:30|13395.9|13383.9|13396.4|13384.4|13396.4|13384.4|13395.1|13383.1|0
1654275820000|2022-06-03 17:03:40|13395.9|13383.9|13396.4|13384.4|13396.4|13384.4|13395.1|13383.1|0
1654275840000|2022-06-03 17:04:00|13395.9|13383.9|13393.9|13381.9|13395.9|13383.9|13393.9|13381.9|0
1654275870000|2022-06-03 17:04:30|||||||||2
1654275910000|2022-06-03 17:05:10|13395.1|13383.1|13395.9|13383.9|13395.9|13383.9|13395.1|13383.1|0
1654275920000|2022-06-03 17:05:20|13395.1|13383.1|13393.9|13381.9|13396.4|13384.4|13393.9|13381.9|0
1654275950000|2022-06-03 17:05:50|13394.6|13382.6|13395.9|13383.9|13396.4|13384.4|13394.6|13382.6|0
1654275960000|2022-06-03 17:06:00|13396.4|13384.4|13393.9|13381.9|13396.4|13384.4|13393.4|13381.4|0
1654275970000|2022-06-03 17:06:10|13393.4|13381.4|13393.9|13381.9|13393.9|13381.9|13393.4|13381.4|0
1654275980000|2022-06-03 17:06:20|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|2
1654275990000|2022-06-03 17:06:30|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.4|13381.4|1
1654276020000|2022-06-03 17:07:00|||||||||1
1654276030000|2022-06-03 17:07:10|||||||||2
1654276040000|2022-06-03 17:07:20|13393.4|13381.4|13395.4|13383.4|13396.9|13384.9|13393.4|13381.4|19
1654276050000|2022-06-03 17:07:30|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|13395.4|13383.4|0
1654276060000|2022-06-03 17:07:40|13394.6|13382.6|13393.9|13381.9|13395.6|13383.6|13393.4|13381.4|11
1654276080000|2022-06-03 17:08:00|13392.9|13380.9|13393.9|13381.9|13393.9|13381.9|13392.9|13380.9|0
1654276110000|2022-06-03 17:08:30|13392.9|13380.9|13392.9|13380.9|13393.4|13381.4|13392.9|13380.9|0
1654276120000|2022-06-03 17:08:40|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|0
1654276130000|2022-06-03 17:08:50|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|0
1654276140000|2022-06-03 17:09:00|13393.4|13381.4|13392.9|13380.9|13393.4|13381.4|13392.9|13380.9|0
1654276150000|2022-06-03 17:09:10|13393.4|13381.4|13394.9|13382.9|13394.9|13382.9|13393.4|13381.4|0
1654276160000|2022-06-03 17:09:20|13394.1|13382.1|13393.4|13381.4|13394.1|13382.1|13393.4|13381.4|0
1654276190000|2022-06-03 17:09:50|13394.6|13382.6|13395.4|13383.4|13395.9|13383.9|13394.6|13382.6|1
1654276210000|2022-06-03 17:10:10|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|13395.4|13383.4|0
1654276220000|2022-06-03 17:10:20|13395.4|13383.4|13395.9|13383.9|13395.9|13383.9|13395.4|13383.4|0
1654276230000|2022-06-03 17:10:30|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|1
1654276240000|2022-06-03 17:10:40|||||||||1
1654276270000|2022-06-03 17:11:10|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|13395.9|13383.9|0
1654276280000|2022-06-03 17:11:20|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|3
1654276300000|2022-06-03 17:11:40|13394.9|13382.9|13396.9|13384.9|13396.9|13384.9|13391.9|13379.9|13
1654276310000|2022-06-03 17:11:50|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|0
1654276320000|2022-06-03 17:12:00|13393.1|13381.1|13393.1|13381.1|13393.1|13381.1|13391.9|13379.9|8
1654276330000|2022-06-03 17:12:10|13392.6|13380.6|13391.9|13379.9|13393.1|13381.1|13391.9|13379.9|0
1654276340000|2022-06-03 17:12:20|13392.4|13380.4|13392.4|13380.4|13392.4|13380.4|13392.4|13380.4|1
1654276360000|2022-06-03 17:12:40|13391.9|13379.9|13392.4|13380.4|13392.4|13380.4|13391.9|13379.9|0
1654276380000|2022-06-03 17:13:00|13393.9|13381.9|13393.7|13381.7|13394.9|13382.9|13392.4|13380.4|0
1654276390000|2022-06-03 17:13:10|13393.1|13381.1|13393.1|13381.1|13393.1|13381.1|13393.1|13381.1|0
1654276410000|2022-06-03 17:13:30|13392.6|13380.6|13393.1|13381.1|13393.1|13381.1|13392.6|13380.6|0
1654276420000|2022-06-03 17:13:40|13392.6|13380.6|13393.7|13381.7|13393.7|13381.7|13392.6|13380.6|6
1654276430000|2022-06-03 17:13:50|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.1|13381.1|0
1654276440000|2022-06-03 17:14:00|13394.4|13382.4|13394.4|13382.4|13394.4|13382.4|13393.9|13381.9|0
1654276450000|2022-06-03 17:14:10|13393.9|13381.9|13393.9|13381.9|13394.4|13382.4|13393.9|13381.9|0
1654276460000|2022-06-03 17:14:20|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|2
1654276480000|2022-06-03 17:14:40|13396.9|13384.9|13395.4|13383.4|13396.9|13384.9|13395.4|13383.4|14
1654276490000|2022-06-03 17:14:50|13394.6|13382.6|13395.9|13383.9|13395.9|13383.9|13394.6|13382.6|0
1654276520000|2022-06-03 17:15:20|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|0
1654276530000|2022-06-03 17:15:30|13395.9|13383.9|13396.4|13384.4|13396.4|13384.4|13395.9|13383.9|0
1654276540000|2022-06-03 17:15:40|13395.1|13383.1|13394.4|13382.4|13395.1|13383.1|13394.4|13382.4|5
1654276580000|2022-06-03 17:16:20|13393.4|13381.4|13392.6|13380.6|13393.4|13381.4|13392.6|13380.6|1
1654276590000|2022-06-03 17:16:30|13393.9|13381.9|13393.4|13381.4|13394.9|13382.9|13393.4|13381.4|0
1654276600000|2022-06-03 17:16:40|||||||||3
1654276610000|2022-06-03 17:16:50|13394.1|13382.1|13393.4|13381.4|13394.1|13382.1|13393.4|13381.4|0
1654276680000|2022-06-03 17:18:00|13392.6|13380.6|13395.1|13383.1|13395.1|13383.1|13392.6|13380.6|6
1654276690000|2022-06-03 17:18:10|13393.9|13381.9|13395.1|13383.1|13395.4|13383.4|13393.9|13381.9|0
1654276700000|2022-06-03 17:18:20|13394.6|13382.6|13395.1|13383.1|13395.1|13383.1|13394.6|13382.6|0
1654276710000|2022-06-03 17:18:30|13396.4|13384.4|13395.1|13383.1|13396.4|13384.4|13394.6|13382.6|1
1654276720000|2022-06-03 17:18:40|13396.4|13384.4|13395.4|13383.4|13396.4|13384.4|13395.4|13383.4|0
1654276730000|2022-06-03 17:18:50|13395.9|13383.9|13392.6|13380.6|13395.9|13383.9|13391.9|13379.9|1
1654276740000|2022-06-03 17:19:00|13393.2|13381.2|13393.9|13381.9|13393.9|13381.9|13391.9|13379.9|0
1654276750000|2022-06-03 17:19:10|13393.4|13381.4|13393.9|13381.9|13393.9|13381.9|13393.4|13381.4|0
1654276760000|2022-06-03 17:19:20|13394.4|13382.4|13393.9|13381.9|13394.4|13382.4|13393.9|13381.9|0
1654276770000|2022-06-03 17:19:30|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|1
1654276810000|2022-06-03 17:20:10|13392.6|13380.6|13391.9|13379.9|13392.6|13380.6|13391.9|13379.9|0
1654276840000|2022-06-03 17:20:40|||||||||1
1654276850000|2022-06-03 17:20:50|13388.9|13376.9|13390.4|13378.4|13390.4|13378.4|13388.9|13376.9|4
1654276860000|2022-06-03 17:21:00|13389.7|13377.7|13390.4|13378.4|13390.4|13378.4|13389.7|13377.7|3
1654276910000|2022-06-03 17:21:50|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|3
1654276920000|2022-06-03 17:22:00|13389.4|13377.4|13388.9|13376.9|13389.4|13377.4|13388.9|13376.9|0
1654276930000|2022-06-03 17:22:10|13388.2|13376.2|13390.4|13378.4|13390.4|13378.4|13388.2|13376.2|1
1654276940000|2022-06-03 17:22:20|13389.9|13377.9|13390.4|13378.4|13390.4|13378.4|13389.9|13377.9|2
1654276950000|2022-06-03 17:22:30|13389.9|13377.9|13390.4|13378.4|13390.4|13378.4|13389.9|13377.9|0
1654276990000|2022-06-03 17:23:10|13390.7|13378.7|13389.9|13377.9|13390.7|13378.7|13389.9|13377.9|0
1654277000000|2022-06-03 17:23:20|13390.4|13378.4|13389.9|13377.9|13390.4|13378.4|13389.9|13377.9|0
1654277020000|2022-06-03 17:23:40|13387.9|13375.9|13387.9|13375.9|13388.4|13376.4|13387.9|13375.9|1
1654277040000|2022-06-03 17:24:00|13389.4|13377.4|13389.4|13377.4|13389.4|13377.4|13389.4|13377.4|0
1654277050000|2022-06-03 17:24:10|13388.7|13376.7|13387.4|13375.4|13388.7|13376.7|13387.4|13375.4|5
1654277060000|2022-06-03 17:24:20|13386.9|13374.9|13386.9|13374.9|13387.4|13375.4|13386.9|13374.9|0
1654277070000|2022-06-03 17:24:30|13387.4|13375.4|13387.9|13375.9|13387.9|13375.9|13387.4|13375.4|1
1654277080000|2022-06-03 17:24:40|13387.4|13375.4|13387.9|13375.9|13387.9|13375.9|13387.4|13375.4|0
1654277090000|2022-06-03 17:24:50|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|13387.9|13375.9|0
1654277100000|2022-06-03 17:25:00|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|0
1654277110000|2022-06-03 17:25:10|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|13387.4|13375.4|0
1654277120000|2022-06-03 17:25:20|13386.7|13374.7|13386.7|13374.7|13386.7|13374.7|13386.7|13374.7|2
1654277130000|2022-06-03 17:25:30|13387.2|13375.2|13385.9|13373.9|13387.2|13375.2|13385.9|13373.9|0
1654277150000|2022-06-03 17:25:50|13387.2|13375.2|13386.7|13374.7|13387.9|13375.9|13386.4|13374.4|0
1654277160000|2022-06-03 17:26:00|13387.4|13375.4|13385.9|13373.9|13387.4|13375.4|13385.9|13373.9|0
1654277170000|2022-06-03 17:26:10|13386.7|13374.7|13385.9|13373.9|13387.2|13375.2|13385.9|13373.9|0
1654277180000|2022-06-03 17:26:20|||||||||2
1654277190000|2022-06-03 17:26:30|13386.4|13374.4|13385.9|13373.9|13386.4|13374.4|13385.9|13373.9|0
1654277210000|2022-06-03 17:26:50|13386.7|13374.7|13387.4|13375.4|13387.9|13375.9|13386.7|13374.7|1
1654277220000|2022-06-03 17:27:00|13386.7|13374.7|13386.7|13374.7|13386.7|13374.7|13385.9|13373.9|0
1654277250000|2022-06-03 17:27:30|13387.4|13375.4|13385.9|13373.9|13387.4|13375.4|13385.9|13373.9|0
1654277280000|2022-06-03 17:28:00|13386.4|13374.4|13386.4|13374.4|13386.4|13374.4|13386.4|13374.4|1
1654277290000|2022-06-03 17:28:10|13387.9|13375.9|13387.2|13375.2|13387.9|13375.9|13385.9|13373.9|0
1654277310000|2022-06-03 17:28:30|13387.9|13375.9|13388.4|13376.4|13388.4|13376.4|13387.4|13375.4|1
1654277340000|2022-06-03 17:29:00|13388.9|13376.9|13388.9|13376.9|13388.9|13376.9|13388.9|13376.9|1
1654277350000|2022-06-03 17:29:10|13389.7|13377.7|13389.7|13377.7|13389.7|13377.7|13389.7|13377.7|2
1654277360000|2022-06-03 17:29:20|13389.2|13377.2|13389.7|13377.7|13389.7|13377.7|13389.2|13377.2|0
1654277370000|2022-06-03 17:29:30|13390.4|13378.4|13388.9|13376.9|13390.4|13378.4|13388.4|13376.4|0
1654277380000|2022-06-03 17:29:40|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|0
1654277390000|2022-06-03 17:29:50|13389.7|13377.7|13389.2|13377.2|13389.7|13377.7|13389.2|13377.2|0
1654277400000|2022-06-03 17:30:00|13390.2|13378.2|13390.5|13378.5|13390.5|13378.5|13388.9|13376.9|8
1654277410000|2022-06-03 17:30:10|13391.2|13379.2|13392|13380|13392|13380|13389.5|13377.5|1
1654277440000|2022-06-03 17:30:40|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13391.4|13379.4|0
1654277450000|2022-06-03 17:30:50|13391.2|13379.2|13390.5|13378.5|13392|13380|13390.5|13378.5|7
1654277470000|2022-06-03 17:31:10|13391.2|13379.2|13387|13375|13391.2|13379.2|13386.5|13374.5|6
1654277480000|2022-06-03 17:31:20|||||||||3
1654277490000|2022-06-03 17:31:30|13389|13377|13389|13377|13389|13377|13389|13377|0
1654277500000|2022-06-03 17:31:40|13389.2|13377.2|13389.5|13377.5|13389.5|13377.5|13389.2|13377.2|5
1654277510000|2022-06-03 17:31:50|13391|13379|13390|13378|13391|13379|13390|13378|8
1654277520000|2022-06-03 17:32:00|13390.7|13378.7|13391.8|13379.8|13392.5|13380.5|13390.7|13378.7|0
1654277530000|2022-06-03 17:32:10|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|0
1654277540000|2022-06-03 17:32:20|13391.8|13379.8|13391.8|13379.8|13391.8|13379.8|13391.8|13379.8|0
1654277550000|2022-06-03 17:32:30|13392.5|13380.5|13396|13384|13397.5|13385.5|13392.5|13380.5|7
1654277560000|2022-06-03 17:32:40|13395.5|13383.5|13396|13384|13396|13384|13395.5|13383.5|0
1654277570000|2022-06-03 17:32:50|13394.7|13382.7|13394.2|13382.2|13394.7|13382.7|13394.2|13382.2|0
1654277580000|2022-06-03 17:33:00|13393.5|13381.5|13395.5|13383.5|13396|13384|13393.5|13381.5|0
1654277590000|2022-06-03 17:33:10|13396.2|13384.2|13396|13384|13397.5|13385.5|13395|13383|0
1654277600000|2022-06-03 17:33:20|13395.5|13383.5|13393.9|13381.9|13396|13384|13393.9|13381.9|4
1654277610000|2022-06-03 17:33:30|13393.4|13381.4|13392.9|13380.9|13393.4|13381.4|13392.9|13380.9|4
1654277620000|2022-06-03 17:33:40|13392.2|13380.2|13392.2|13380.2|13392.2|13380.2|13392.2|13380.2|0
1654277640000|2022-06-03 17:34:00|13391.7|13379.7|13392.4|13380.4|13392.4|13380.4|13391.7|13379.7|0
1654277650000|2022-06-03 17:34:10|13393.2|13381.2|13393.2|13381.2|13393.2|13381.2|13393.2|13381.2|0
1654277660000|2022-06-03 17:34:20|13392.4|13380.4|13392.4|13380.4|13393.7|13381.7|13392.4|13380.4|2
1654277690000|2022-06-03 17:34:50|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|13390.4|13378.4|6
1654277700000|2022-06-03 17:35:00|13389.9|13377.9|13390.4|13378.4|13390.4|13378.4|13389.2|13377.2|0
1654277710000|2022-06-03 17:35:10|13389.9|13377.9|13390.4|13378.4|13390.4|13378.4|13389.9|13377.9|0
1654277720000|2022-06-03 17:35:20|13389.7|13377.7|13388.4|13376.4|13390.4|13378.4|13388.4|13376.4|0
1654277730000|2022-06-03 17:35:30|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|0
1654277740000|2022-06-03 17:35:40|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|13388.4|13376.4|0
1654277760000|2022-06-03 17:36:00|13386.4|13374.4|13386.2|13374.2|13387|13375|13385.7|13373.7|3
1654277780000|2022-06-03 17:36:20|13385.5|13373.5|13387|13375|13387|13375|13385.5|13373.5|3
1654277800000|2022-06-03 17:36:40|13386.2|13374.2|13385.5|13373.5|13386.2|13374.2|13385.5|13373.5|1
1654277810000|2022-06-03 17:36:50|13386|13374|13386.5|13374.5|13386.5|13374.5|13386|13374|3
1654277830000|2022-06-03 17:37:10|13388.5|13376.5|13388|13376|13390.5|13378.5|13387.7|13375.7|7
1654277840000|2022-06-03 17:37:20|||||||||1
1654277850000|2022-06-03 17:37:30|13388.8|13376.8|13389.5|13377.5|13389.5|13377.5|13388|13376|2
1654277880000|2022-06-03 17:38:00|13388|13376|13386.5|13374.5|13388|13376|13386.5|13374.5|2
1654277890000|2022-06-03 17:38:10|13388|13376|13385.1|13373.1|13388|13376|13385.1|13373.1|1
1654277900000|2022-06-03 17:38:20|13386.5|13374.5|13386.5|13374.5|13386.5|13374.5|13386.5|13374.5|0
1654277910000|2022-06-03 17:38:30|13385.5|13373.5|13385.5|13373.5|13385.5|13373.5|13385.5|13373.5|10
1654277920000|2022-06-03 17:38:40|13386.5|13374.5|13383.5|13371.5|13386.5|13374.5|13383.5|13371.5|3
1654277930000|2022-06-03 17:38:50|13385|13373|13385|13373|13385|13373|13385|13373|0
1654277940000|2022-06-03 17:39:00|13386.5|13374.5|13386.5|13374.5|13386.5|13374.5|13386.5|13374.5|0
1654277950000|2022-06-03 17:39:10|13385|13373|13385|13373|13385|13373|13385|13373|0
1654277970000|2022-06-03 17:39:30|13385.5|13373.5|13385.5|13373.5|13385.5|13373.5|13385.5|13373.5|6
1654278010000|2022-06-03 17:40:10|13386|13374|13386|13374|13387.5|13375.5|13386|13374|0
1654278020000|2022-06-03 17:40:20|13386.8|13374.8|13386.8|13374.8|13386.8|13374.8|13386.8|13374.8|0
1654278030000|2022-06-03 17:40:30|13386|13374|13386|13374|13386.8|13374.8|13386|13374|2
1654278040000|2022-06-03 17:40:40|13385.5|13373.5|13385.5|13373.5|13385.5|13373.5|13385.5|13373.5|0
1654278050000|2022-06-03 17:40:50|13384|13372|13380.1|13368.1|13384|13372|13380.1|13368.1|8
1654278060000|2022-06-03 17:41:00|13378.6|13366.6|13379.1|13367.1|13379.8|13367.8|13377.1|13365.1|15
1654278070000|2022-06-03 17:41:10|13378.3|13366.3|13380.1|13368.1|13380.1|13368.1|13377.1|13365.1|2
1654278090000|2022-06-03 17:41:30|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|0
1654278100000|2022-06-03 17:41:40|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|1
1654278110000|2022-06-03 17:41:50|13380.1|13368.1|13377.8|13365.8|13380.8|13368.8|13377.1|13365.1|3
1654278120000|2022-06-03 17:42:00|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|0
1654278140000|2022-06-03 17:42:20|13378.1|13366.1|13378.1|13366.1|13378.1|13366.1|13378.1|13366.1|11
1654278170000|2022-06-03 17:42:50|13378.8|13366.8|13376.6|13364.6|13378.8|13366.8|13375.3|13363.3|4
1654278190000|2022-06-03 17:43:10|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|0
1654278200000|2022-06-03 17:43:20|13375.3|13363.3|13375.8|13363.8|13375.8|13363.8|13374.6|13362.6|9
1654278210000|2022-06-03 17:43:30|13375.3|13363.3|13375.8|13363.8|13375.8|13363.8|13374.6|13362.6|8
1654278220000|2022-06-03 17:43:40|13376.6|13364.6|13378.1|13366.1|13378.1|13366.1|13376.6|13364.6|0
1654278230000|2022-06-03 17:43:50|13379.3|13367.3|13380.6|13368.6|13380.6|13368.6|13379.3|13367.3|0
1654278240000|2022-06-03 17:44:00|13379.3|13367.3|13377.3|13365.3|13379.3|13367.3|13376.6|13364.6|1
1654278250000|2022-06-03 17:44:10|13378.1|13366.1|13378.6|13366.6|13378.6|13366.6|13378.1|13366.1|0
1654278260000|2022-06-03 17:44:20|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|0
1654278270000|2022-06-03 17:44:30|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|3
1654278280000|2022-06-03 17:44:40|||||||||1
1654278300000|2022-06-03 17:45:00|13379.3|13367.3|13380.6|13368.6|13380.6|13368.6|13379.3|13367.3|0
1654278310000|2022-06-03 17:45:10|13380.1|13368.1|13377.3|13365.3|13380.1|13368.1|13376.1|13364.1|3
1654278320000|2022-06-03 17:45:20|13378.1|13366.1|13377.3|13365.3|13378.1|13366.1|13377.3|13365.3|0
1654278330000|2022-06-03 17:45:30|13378.1|13366.1|13376.1|13364.1|13378.1|13366.1|13376.1|13364.1|0
1654278340000|2022-06-03 17:45:40|||||||||2
1654278370000|2022-06-03 17:46:10|13376.6|13364.6|13376.1|13364.1|13378.1|13366.1|13376.1|13364.1|2
1654278380000|2022-06-03 17:46:20|13377.3|13365.3|13377.3|13365.3|13377.3|13365.3|13377.3|13365.3|0
1654278390000|2022-06-03 17:46:30|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|0
1654278400000|2022-06-03 17:46:40|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|1
1654278410000|2022-06-03 17:46:50|13376.6|13364.6|13377.3|13365.3|13377.3|13365.3|13376.6|13364.6|1
1654278420000|2022-06-03 17:47:00|13378.1|13366.1|13376.1|13364.1|13378.1|13366.1|13376.1|13364.1|0
1654278430000|2022-06-03 17:47:10|13376.6|13364.6|13377.3|13365.3|13377.3|13365.3|13376.1|13364.1|0
1654278440000|2022-06-03 17:47:20|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|1
1654278480000|2022-06-03 17:48:00|13377.6|13365.6|13376.1|13364.1|13377.6|13365.6|13376.1|13364.1|1
1654278490000|2022-06-03 17:48:10|13376.8|13364.8|13376.8|13364.8|13377.6|13365.6|13376.1|13364.1|0
1654278500000|2022-06-03 17:48:20|13377.3|13365.3|13377.3|13365.3|13377.3|13365.3|13376.1|13364.1|0
1654278510000|2022-06-03 17:48:30|13376.1|13364.1|13376.6|13364.6|13377.3|13365.3|13376.1|13364.1|2
1654278520000|2022-06-03 17:48:40|13378.1|13366.1|13374.3|13362.3|13378.1|13366.1|13373.6|13361.6|100
1654278530000|2022-06-03 17:48:50|13373.6|13361.6|13373.6|13361.6|13375.1|13363.1|13373.6|13361.6|1
1654278540000|2022-06-03 17:49:00|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|0
1654278550000|2022-06-03 17:49:10|13376.3|13364.3|13379|13367|13379|13367|13376.3|13364.3|2
1654278560000|2022-06-03 17:49:20|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|2
1654278570000|2022-06-03 17:49:30|13379|13367|13379|13367|13379|13367|13379|13367|0
1654278580000|2022-06-03 17:49:40|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|8
1654278590000|2022-06-03 17:49:50|13380.1|13368.1|13381.3|13369.3|13381.3|13369.3|13380.1|13368.1|0
1654278600000|2022-06-03 17:50:00|13382|13370|13382|13370|13382|13370|13382|13370|2
1654278620000|2022-06-03 17:50:20|13382.6|13370.6|13380.1|13368.1|13382.6|13370.6|13379.1|13367.1|8
1654278630000|2022-06-03 17:50:30|13380.6|13368.6|13379.1|13367.1|13380.6|13368.6|13378.6|13366.6|3
1654278640000|2022-06-03 17:50:40|13379.8|13367.8|13379.8|13367.8|13381.1|13369.1|13379.1|13367.1|0
1654278650000|2022-06-03 17:50:50|13379.1|13367.1|13379.8|13367.8|13379.8|13367.8|13379.1|13367.1|0
1654278660000|2022-06-03 17:51:00|13379.1|13367.1|13381.1|13369.1|13381.1|13369.1|13379.1|13367.1|3
1654278670000|2022-06-03 17:51:10|13378.6|13366.6|13378.6|13366.6|13379.8|13367.8|13378.6|13366.6|2
1654278690000|2022-06-03 17:51:30|13380.1|13368.1|13381.8|13369.8|13381.8|13369.8|13380.1|13368.1|9
1654278700000|2022-06-03 17:51:40|13382.3|13370.3|13383.1|13371.1|13383.1|13371.1|13382.3|13370.3|1
1654278710000|2022-06-03 17:51:50|13380.6|13368.6|13380.6|13368.6|13380.6|13368.6|13380.6|13368.6|15
1654278730000|2022-06-03 17:52:10|13381.3|13369.3|13383.6|13371.6|13383.6|13371.6|13381.3|13369.3|13
1654278740000|2022-06-03 17:52:20|||||||||2
1654278760000|2022-06-03 17:52:40|13384.3|13372.3|13383.6|13371.6|13384.3|13372.3|13383.6|13371.6|4
1654278780000|2022-06-03 17:53:00|||||||||12
1654278790000|2022-06-03 17:53:10|13384.3|13372.3|13383.6|13371.6|13384.3|13372.3|13383.6|13371.6|21
1654278800000|2022-06-03 17:53:20|13384.6|13372.6|13384.1|13372.1|13384.6|13372.6|13384.1|13372.1|26
1654278810000|2022-06-03 17:53:30|13385.6|13373.6|13383.6|13371.6|13385.6|13373.6|13383.6|13371.6|0
1654278820000|2022-06-03 17:53:40|13386.1|13374.1|13386.1|13374.1|13386.1|13374.1|13386.1|13374.1|9
1654278830000|2022-06-03 17:53:50|||||||||5
1654278850000|2022-06-03 17:54:10|||||||||1
1654278860000|2022-06-03 17:54:20|13386.8|13374.8|13386.8|13374.8|13386.8|13374.8|13386.8|13374.8|0
1654278870000|2022-06-03 17:54:30|13386.1|13374.1|13386.8|13374.8|13386.8|13374.8|13386.1|13374.1|0
1654278880000|2022-06-03 17:54:40|13384.6|13372.6|13384.6|13372.6|13384.6|13372.6|13384.6|13372.6|4
1654278890000|2022-06-03 17:54:50|13386.1|13374.1|13386.1|13374.1|13386.1|13374.1|13386.1|13374.1|2
1654278900000|2022-06-03 17:55:00|13386.8|13374.8|13384.1|13372.1|13386.8|13374.8|13384.1|13372.1|21
1654278910000|2022-06-03 17:55:10|13385.6|13373.6|13385.1|13373.1|13385.6|13373.6|13385.1|13373.1|0
1654278920000|2022-06-03 17:55:20|13385.6|13373.6|13385.1|13373.1|13385.8|13373.8|13385.1|13373.1|0
1654278950000|2022-06-03 17:55:50|13383.6|13371.6|13385.1|13373.1|13385.1|13373.1|13383.6|13371.6|2
1654278970000|2022-06-03 17:56:10|||||||||1
1654278990000|2022-06-03 17:56:30|13385.6|13373.6|13387|13375|13387|13375|13385.1|13373.1|3
1654279000000|2022-06-03 17:56:40|13385.6|13373.6|13384.1|13372.1|13385.6|13373.6|13384.1|13372.1|4
1654279010000|2022-06-03 17:56:50|13383.6|13371.6|13383.6|13371.6|13383.6|13371.6|13383.6|13371.6|0
1654279020000|2022-06-03 17:57:00|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|0
1654279030000|2022-06-03 17:57:10|13383.6|13371.6|13384.8|13372.8|13385.6|13373.6|13383.6|13371.6|1
1654279040000|2022-06-03 17:57:20|13385.6|13373.6|13384.3|13372.3|13385.6|13373.6|13384.3|13372.3|26
1654279050000|2022-06-03 17:57:30|13383.3|13371.3|13382.6|13370.6|13383.3|13371.3|13382.6|13370.6|3
1654279060000|2022-06-03 17:57:40|13381.8|13369.8|13381.8|13369.8|13381.8|13369.8|13381.8|13369.8|2
1654279080000|2022-06-03 17:58:00|13382.6|13370.6|13384|13372|13384|13372|13382.6|13370.6|0
1654279090000|2022-06-03 17:58:10|||||||||1
1654279100000|2022-06-03 17:58:20|13382|13370|13381.5|13369.5|13382|13370|13381.5|13369.5|14
1654279110000|2022-06-03 17:58:30|13382|13370|13381.5|13369.5|13384|13372|13381.5|13369.5|70
1654279120000|2022-06-03 17:58:40|||||||||1
1654279140000|2022-06-03 17:59:00|13380.1|13368.1|13382|13370|13384|13372|13380.1|13368.1|19
1654279150000|2022-06-03 17:59:10|13382.8|13370.8|13382.6|13370.6|13384|13372|13382.6|13370.6|6
1654279160000|2022-06-03 17:59:20|13381.5|13369.5|13382|13370|13384|13372|13380.1|13368.1|30
1654279170000|2022-06-03 17:59:30|13380.6|13368.6|13381.1|13369.1|13383.3|13371.3|13379.6|13367.6|55
1654279180000|2022-06-03 17:59:40|13379.6|13367.6|13379.6|13367.6|13381.1|13369.1|13377.1|13365.1|62
1654279190000|2022-06-03 17:59:50|13378.1|13366.1|13381.1|13369.1|13381.1|13369.1|13377.4|13365.4|54
1654279200000|2022-06-03 18:00:00|13380.3|13368.3|13383.6|13371.6|13383.6|13371.6|13380.3|13368.3|13
1654279210000|2022-06-03 18:00:10|13382.6|13370.6|13382.6|13370.6|13382.6|13370.6|13382.6|13370.6|26
1654279220000|2022-06-03 18:00:20|13381.1|13369.1|13381.1|13369.1|13382.6|13370.6|13381.1|13369.1|1
1654279230000|2022-06-03 18:00:30|13379.1|13367.1|13376.1|13364.1|13379.8|13367.8|13373.6|13361.6|22
1654279240000|2022-06-03 18:00:40|13373.6|13361.6|13376.3|13364.3|13377.1|13365.1|13373.6|13361.6|15
1654279250000|2022-06-03 18:00:50|13375.6|13363.6|13376.1|13364.1|13376.1|13364.1|13374.6|13362.6|11
1654279260000|2022-06-03 18:01:00|13374.6|13362.6|13376.1|13364.1|13376.1|13364.1|13374.6|13362.6|0
1654279300000|2022-06-03 18:01:40|||||||||4
1654279310000|2022-06-03 18:01:50|13375.6|13363.6|13375.6|13363.6|13376.1|13364.1|13375.6|13363.6|28
1654279320000|2022-06-03 18:02:00|13374.8|13362.8|13374.8|13362.8|13375.3|13363.3|13374.8|13362.8|0
1654279330000|2022-06-03 18:02:10|13375.3|13363.3|13376.1|13364.1|13376.1|13364.1|13374.1|13362.1|5
1654279340000|2022-06-03 18:02:20|13375.6|13363.6|13376.1|13364.1|13376.1|13364.1|13375.6|13363.6|5
1654279350000|2022-06-03 18:02:30|13374.8|13362.8|13374.8|13362.8|13374.8|13362.8|13374.8|13362.8|10
1654279360000|2022-06-03 18:02:40|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|0
1654279370000|2022-06-03 18:02:50|13375.1|13363.1|13376.1|13364.1|13376.1|13364.1|13375.1|13363.1|2
1654279380000|2022-06-03 18:03:00|13374.1|13362.1|13375.3|13363.3|13375.3|13363.3|13373.6|13361.6|4
1654279390000|2022-06-03 18:03:10|13374.6|13362.6|13371.8|13359.8|13374.6|13362.6|13371.8|13359.8|21
1654279400000|2022-06-03 18:03:20|13370.1|13358.1|13368.8|13356.8|13371.5|13359.5|13368.8|13356.8|13
1654279420000|2022-06-03 18:03:40|13368.3|13356.3|13365.1|13353.1|13368.3|13356.3|13365.1|13353.1|2
1654279430000|2022-06-03 18:03:50|13364|13352|13364|13352|13364|13352|13364|13352|6
1654279440000|2022-06-03 18:04:00|13365.3|13353.3|13366.8|13354.8|13370.7|13354.8|13365.3|13350|93
1654279450000|2022-06-03 18:04:10|13366|13354|13366|13354|13366.8|13354.8|13366|13354|4
1654279460000|2022-06-03 18:04:20|13364.8|13352.8|13363|13351|13366.8|13354.8|13363|13351|16
1654279470000|2022-06-03 18:04:30|13364.3|13352.3|13367|13355|13369|13357|13364.3|13352.3|6
1654279480000|2022-06-03 18:04:40|13366.7|13354.7|13361|13349|13366.7|13354.7|13359.5|13347.5|19
1654279490000|2022-06-03 18:04:50|13362|13350|13359.5|13347.5|13362|13350|13359.5|13347.5|8
1654522200000|2022-06-06 13:30:00|13374.3|13362.3|13396.9|13376.9|13396.9|13376.9|13365.3|13345.1|17
1654522210000|2022-06-06 13:30:10|13394.2|13382.2|13394|13374|13397.3|13382.2|13394|13374|0
1654522220000|2022-06-06 13:30:20|13394.9|13374.9|13402.7|13382.7|13402.7|13385.8|13394.9|13374.9|3
1654522230000|2022-06-06 13:30:30|13398.3|13386.3|13389.5|13377.5|13398.3|13386.3|13389.5|13377.5|2
1654522240000|2022-06-06 13:30:40|13393.5|13381.5|13398.9|13386.9|13398.9|13386.9|13393.5|13381.5|3
1654522250000|2022-06-06 13:30:50|13401.5|13389.5|13401.1|13389.1|13401.5|13389.5|13400.3|13388.3|4
1654522270000|2022-06-06 13:31:10|13398.7|13386.7|13392.9|13380.9|13398.7|13386.7|13392.9|13380.9|4
1654522280000|2022-06-06 13:31:20|13399.7|13379.7|13396.6|13384.6|13401|13384.6|13396.6|13379.7|0
1654522290000|2022-06-06 13:31:30|13397.1|13385.1|13397.1|13385.1|13397.1|13385.1|13397.1|13385.1|2
1654522300000|2022-06-06 13:31:40|13397.9|13385.9|13394.6|13382.6|13397.9|13385.9|13394.6|13382.6|0
1654522310000|2022-06-06 13:31:50|13393.2|13381.2|13394.1|13382.1|13394.1|13382.1|13393.2|13381.2|4
1654522320000|2022-06-06 13:32:00|13393.3|13381.3|13393.3|13381.3|13394.5|13382.5|13392.9|13380.9|9
1654522330000|2022-06-06 13:32:10|13392.5|13380.5|13390.4|13378.4|13392.5|13380.5|13389.1|13377.1|13
1654522340000|2022-06-06 13:32:20|13389.6|13377.6|13386.6|13374.6|13389.6|13377.6|13385.8|13373.8|11
1654522350000|2022-06-06 13:32:30|13385.8|13373.8|13383.9|13371.9|13386.6|13374.6|13383.9|13371.9|1
1654522360000|2022-06-06 13:32:40|13386.3|13374.3|13386.8|13374.8|13386.8|13374.8|13386.3|13374.3|0
1654522380000|2022-06-06 13:33:00|13385.2|13373.2|13388.4|13376.4|13388.4|13376.4|13384.7|13372.7|1
1654522390000|2022-06-06 13:33:10|13388.8|13376.8|13392.7|13380.7|13392.7|13380.7|13388.8|13376.8|1
1654522400000|2022-06-06 13:33:20|13393.1|13381.1|13395.2|13383.2|13395.5|13383.5|13393.1|13381.1|5
1654522410000|2022-06-06 13:33:30|13396|13384|13396.4|13384.4|13396.4|13384.4|13396|13384|0
1654522420000|2022-06-06 13:33:40|13400.1|13388.1|13399.8|13387.8|13400.1|13388.1|13398.1|13386.1|9
1654522430000|2022-06-06 13:33:50|13402.3|13390.3|13403.9|13391.9|13403.9|13391.9|13402.3|13390.3|13
1654522440000|2022-06-06 13:34:00|13404.7|13392.7|13408|13396|13408.4|13396.4|13404.7|13392.7|26
1654522450000|2022-06-06 13:34:10|13415.3|13403.3|13418.2|13406.2|13418.2|13406.2|13414.1|13402.1|4
1654522460000|2022-06-06 13:34:20|13421.9|13409.9|13428.2|13416.2|13429|13417|13421.9|13409.9|10
1654522470000|2022-06-06 13:34:30|||||||||3
1654522480000|2022-06-06 13:34:40|13427.4|13415.4|13419.9|13407.9|13427.4|13415.4|13418.6|13406.6|6
1654522490000|2022-06-06 13:34:50|13419.4|13407.4|13426|13414|13426|13414|13419.4|13407.4|16
1654522500000|2022-06-06 13:35:00|13426.5|13414.5|13427.3|13415.3|13428.5|13416.5|13426.5|13414.5|1
1654522510000|2022-06-06 13:35:10|13427.7|13415.7|13427.3|13415.3|13428.5|13416.5|13426.8|13414.8|9
1654522520000|2022-06-06 13:35:20|13427.7|13415.7|13424.1|13412.1|13428.5|13416.5|13424.1|13412.1|3
1654522530000|2022-06-06 13:35:30|13422.8|13410.8|13421.2|13409.2|13422.8|13410.8|13420.4|13408.4|5
1654522540000|2022-06-06 13:35:40|13422.8|13410.8|13422.6|13402.6|13422.8|13410.8|13417.3|13402.6|20
1654522550000|2022-06-06 13:35:50|13418.2|13406.2|13416.5|13404.5|13418.2|13406.2|13416|13404|2
1654522560000|2022-06-06 13:36:00|13416.9|13404.9|13425.6|13413.6|13426.8|13414.8|13416.9|13404.9|3
1654522570000|2022-06-06 13:36:10|||||||||1
1654522580000|2022-06-06 13:36:20|13424|13412|13426.7|13406.7|13427.5|13412|13424|13406.3|1
1654522590000|2022-06-06 13:36:30|13421.8|13409.8|13423.1|13411.1|13423.1|13411.1|13421.8|13409.8|0
1654522600000|2022-06-06 13:36:40|13423.3|13403.3|13422.1|13410.1|13423.3|13410.1|13418.9|13403.3|16
1654522610000|2022-06-06 13:36:50|13422.6|13410.6|13427.6|13415.6|13427.6|13415.6|13422.6|13410.6|4
1654522620000|2022-06-06 13:37:00|13427.9|13415.9|13434.2|13422.2|13434.2|13422.2|13427.9|13415.9|9
1654522630000|2022-06-06 13:37:10|13430.9|13418.9|13430.9|13418.9|13430.9|13418.9|13430.9|13418.9|2
1654522640000|2022-06-06 13:37:20|13430.1|13418.1|13428.9|13416.9|13430.1|13418.1|13426.7|13414.7|2
1654522650000|2022-06-06 13:37:30|13429.3|13417.3|13430.9|13418.9|13430.9|13418.9|13429.3|13417.3|0
1654522660000|2022-06-06 13:37:40|13430.1|13418.1|13430.9|13418.9|13430.9|13418.9|13430.1|13418.1|4
1654522680000|2022-06-06 13:38:00|13430.1|13418.1|13430.9|13418.9|13432.1|13420.1|13430.1|13418.1|0
1654522690000|2022-06-06 13:38:10|13429.3|13417.3|13425.9|13413.9|13429.3|13417.3|13425.1|13413.1|1
1654522700000|2022-06-06 13:38:20|13426.4|13414.4|13425.9|13413.9|13426.4|13414.4|13425.9|13413.9|0
1654522710000|2022-06-06 13:38:30|13426.4|13414.4|13426.4|13414.4|13426.4|13414.4|13426.4|13414.4|1
1654522720000|2022-06-06 13:38:40|13424.8|13412.8|13424.3|13412.3|13424.8|13412.8|13423.1|13411.1|0
1654522730000|2022-06-06 13:38:50|13423.9|13411.9|13423.5|13411.5|13424.3|13412.3|13423.5|13411.5|0
1654522740000|2022-06-06 13:39:00|13424.3|13412.3|13424.3|13412.3|13424.3|13412.3|13424.3|13412.3|0
1654522750000|2022-06-06 13:39:10|13427.6|13415.6|13428.1|13416.1|13432.6|13420.6|13427.6|13415.6|10
1654522760000|2022-06-06 13:39:20|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|1
1654522770000|2022-06-06 13:39:30|13428.9|13416.9|13431.4|13419.4|13431.4|13419.4|13428.5|13416.5|0
1654522780000|2022-06-06 13:39:40|13429.3|13417.3|13423.1|13411.1|13429.3|13417.3|13423.1|13411.1|1
1654522790000|2022-06-06 13:39:50|13422.6|13410.6|13426.8|13414.8|13426.8|13414.8|13422.6|13410.6|5
1654522800000|2022-06-06 13:40:00|13427.3|13415.3|13428.9|13416.9|13428.9|13416.9|13427.3|13415.3|0
1654522810000|2022-06-06 13:40:10|13429.3|13417.3|13431.4|13419.4|13431.4|13419.4|13429.3|13417.3|0
1654522830000|2022-06-06 13:40:30|13433.1|13421.1|13435.1|13423.1|13435.1|13423.1|13433.1|13421.1|5
1654522840000|2022-06-06 13:40:40|13432.6|13420.6|13430.6|13418.6|13432.6|13420.6|13430.6|13418.6|11
1654522850000|2022-06-06 13:40:50|13431.4|13419.4|13428.1|13416.1|13431.4|13419.4|13428.1|13416.1|0
1654522860000|2022-06-06 13:41:00|13428.9|13416.9|13430.6|13418.6|13430.6|13418.6|13428.9|13416.9|0
1654522870000|2022-06-06 13:41:10|13429.1|13417.1|13429.1|13417.1|13429.1|13417.1|13427.5|13415.5|7
1654522880000|2022-06-06 13:41:20|13431.9|13419.9|13431.9|13419.9|13431.9|13419.9|13431.9|13419.9|4
1654522890000|2022-06-06 13:41:30|13433.5|13421.5|13431.8|13419.8|13433.5|13421.5|13431.8|13419.8|25
1654522910000|2022-06-06 13:41:50|13432.3|13420.3|13435.1|13423.1|13435.1|13423.1|13432.3|13420.3|14
1654522920000|2022-06-06 13:42:00|13434.7|13422.7|13435.1|13423.1|13435.1|13423.1|13433.9|13421.9|14
1654522930000|2022-06-06 13:42:10|13436.7|13424.7|13437.3|13425.3|13438.9|13426.9|13436.7|13424.7|9
1654522940000|2022-06-06 13:42:20|13440.8|13420.8|13440.8|13420.8|13440.8|13426.1|13438.1|13420.8|0
1654522950000|2022-06-06 13:42:30|13438.9|13426.9|13438.9|13426.9|13438.9|13426.9|13438.9|13426.9|0
1654522960000|2022-06-06 13:42:40|13437.5|13425.5|13434.7|13422.7|13437.5|13425.5|13434.7|13422.7|1
1654522970000|2022-06-06 13:42:50|13434.2|13422.2|13433|13421|13434.2|13422.2|13433|13421|0
1654522980000|2022-06-06 13:43:00|13434.2|13422.2|13435.5|13423.5|13435.9|13423.9|13434.2|13422.2|5
1654522990000|2022-06-06 13:43:10|13435.9|13423.9|13434.2|13422.2|13436.7|13424.7|13433.9|13421.9|0
1654523000000|2022-06-06 13:43:20|13432.6|13420.6|13427.6|13415.6|13432.6|13420.6|13427.2|13415.2|0
1654523010000|2022-06-06 13:43:30|13426.4|13414.4|13428.4|13416.4|13429.7|13417.7|13426.4|13414.4|1
1654523020000|2022-06-06 13:43:40|13428|13416|13429.7|13417.7|13430.1|13418.1|13428|13416|3
1654523030000|2022-06-06 13:43:50|13429.2|13417.2|13428.4|13416.4|13429.7|13417.7|13428.4|13416.4|1
1654523040000|2022-06-06 13:44:00|13428.9|13416.9|13431.3|13419.3|13431.3|13419.3|13427.6|13415.6|0
1654523050000|2022-06-06 13:44:10|13430.5|13418.5|13428.4|13416.4|13430.5|13418.5|13427.6|13415.6|1
1654523060000|2022-06-06 13:44:20|13427.6|13415.6|13453.8|13441.8|13453.8|13441.8|13427.6|13415.6|32
1654523070000|2022-06-06 13:44:30|13452.5|13440.5|13449.7|13437.7|13452.5|13440.5|13448.4|13436.4|6
1654523080000|2022-06-06 13:44:40|13449.2|13437.2|13448.1|13436.1|13449.2|13437.2|13447.2|13435.2|0
1654523090000|2022-06-06 13:44:50|13448.5|13436.5|13449.3|13437.3|13450.1|13438.1|13448.5|13436.5|1
1654523100000|2022-06-06 13:45:00|13448.5|13436.5|13445.7|13433.7|13448.5|13436.5|13445.7|13433.7|26
1654523110000|2022-06-06 13:45:10|13446.5|13434.5|13448.5|13436.5|13448.5|13436.5|13445.7|13433.7|1
1654523120000|2022-06-06 13:45:20|13446.9|13434.9|13445.3|13433.3|13447.3|13435.3|13444.9|13432.9|1
1654523140000|2022-06-06 13:45:40|13444.6|13432.6|13442|13422|13444.6|13432.6|13439.7|13422|1
1654523150000|2022-06-06 13:45:50|13434.7|13422.7|13434.2|13422.2|13438.2|13423.1|13433.8|13418.2|1
1654523160000|2022-06-06 13:46:00|13433|13421|13432.2|13420.2|13433.9|13421.9|13430.1|13418.1|13
1654523170000|2022-06-06 13:46:10|13433.8|13421.8|13433.8|13421.8|13433.8|13421.8|13433.8|13421.8|1
1654523180000|2022-06-06 13:46:20|13432.2|13420.2|13423.5|13411.5|13432.2|13420.2|13423.5|13411.5|5
1654523190000|2022-06-06 13:46:30|13423.1|13411.1|13421.5|13409.5|13423.1|13411.1|13421.5|13409.5|2
1654523200000|2022-06-06 13:46:40|13422.3|13410.3|13423.1|13411.1|13423.1|13411.1|13422.3|13410.3|9
1654523210000|2022-06-06 13:46:50|13428|13416|13429.2|13417.2|13429.7|13417.7|13428|13416|1
1654523220000|2022-06-06 13:47:00|13428.9|13416.9|13425.6|13413.6|13431.7|13419.7|13425.6|13413.6|0
1654523230000|2022-06-06 13:47:10|13426.4|13414.4|13429.7|13417.7|13429.7|13417.7|13426.4|13414.4|0
1654523250000|2022-06-06 13:47:30|13433.8|13421.8|13433.8|13421.8|13433.8|13421.8|13433.8|13421.8|2
1654523260000|2022-06-06 13:47:40|13434.2|13422.2|13435|13423|13435|13423|13434.2|13422.2|0
1654523270000|2022-06-06 13:47:50|13435.5|13423.5|13435.5|13423.5|13435.5|13423.5|13435.5|13423.5|0
1654523290000|2022-06-06 13:48:10|13436.3|13424.3|13436.3|13424.3|13436.3|13424.3|13436.3|13424.3|0
1654523310000|2022-06-06 13:48:30|13435.5|13423.5|13435.5|13423.5|13435.5|13423.5|13435.5|13423.5|0
1654523330000|2022-06-06 13:48:50|13436.3|13424.3|13435.5|13423.5|13436.3|13424.3|13435.5|13423.5|2
1654523340000|2022-06-06 13:49:00|13436.3|13424.3|13436.3|13424.3|13436.3|13424.3|13436.3|13424.3|9
1654523350000|2022-06-06 13:49:10|13436.7|13424.7|13441.1|13429.1|13441.1|13429.1|13436.7|13424.7|4
1654523360000|2022-06-06 13:49:20|13440.4|13428.4|13437.5|13425.5|13440.4|13428.4|13436.3|13424.3|0
1654523370000|2022-06-06 13:49:30|13437.1|13425.1|13436.3|13424.3|13437.1|13425.1|13436.3|13424.3|0
1654523380000|2022-06-06 13:49:40|13435.5|13423.5|13435.5|13423.5|13435.8|13423.8|13435|13423|2
1654523400000|2022-06-06 13:50:00|13434.2|13422.2|13436.3|13424.3|13436.3|13424.3|13434.2|13422.2|2
1654523410000|2022-06-06 13:50:10|13434.7|13422.7|13430.7|13418.7|13434.7|13422.7|13429.1|13417.1|18
1654523420000|2022-06-06 13:50:20|13431.5|13419.5|13433.9|13421.9|13434.3|13422.3|13431.5|13419.5|0
1654523430000|2022-06-06 13:50:30|13434.3|13422.3|13435.5|13423.5|13435.9|13423.9|13434.3|13422.3|1
1654523440000|2022-06-06 13:50:40|13436.3|13424.3|13433.1|13421.1|13436.3|13424.3|13432.3|13420.3|0
1654523450000|2022-06-06 13:50:50|13432.3|13420.3|13435.1|13423.1|13435.1|13423.1|13432.3|13420.3|0
1654523460000|2022-06-06 13:51:00|13433.9|13421.9|13436.4|13424.4|13436.4|13424.4|13433.9|13421.9|0
1654523470000|2022-06-06 13:51:10|13437.6|13425.6|13447.4|13435.4|13447.4|13435.4|13437.6|13425.6|11
1654523480000|2022-06-06 13:51:20|13447.7|13435.7|13447.7|13435.7|13449|13437|13447.7|13435.7|23
1654523490000|2022-06-06 13:51:30|13446.9|13434.9|13445.7|13433.7|13448.5|13436.5|13445.4|13433.4|2
1654523500000|2022-06-06 13:51:40|13442.9|13430.9|13442.4|13430.4|13445.9|13432.1|13439.9|13425.9|0
1654523510000|2022-06-06 13:51:50|13444.4|13432.4|13447|13435|13447|13435|13442.4|13430.4|0
1654523530000|2022-06-06 13:52:10|13445.4|13433.4|13444.9|13432.9|13445.4|13433.4|13440.8|13428.8|0
1654523540000|2022-06-06 13:52:20|13445.7|13433.7|13445.4|13433.4|13446.2|13434.2|13445.4|13433.4|0
1654523550000|2022-06-06 13:52:30|13444.6|13432.6|13451.2|13439.2|13451.2|13439.2|13444.6|13432.6|4
1654523560000|2022-06-06 13:52:40|13450.4|13438.4|13451.6|13439.6|13451.6|13439.6|13450.4|13438.4|1
1654523570000|2022-06-06 13:52:50|13451.2|13439.2|13450.8|13438.8|13451.6|13439.6|13450.8|13438.8|0
1654523580000|2022-06-06 13:53:00|13450|13438|13451.6|13439.6|13451.6|13439.6|13449.6|13437.6|0
1654523590000|2022-06-06 13:53:10|13450.8|13438.8|13450.4|13438.4|13450.8|13438.8|13450.4|13438.4|1
1654523600000|2022-06-06 13:53:20|13451.2|13439.2|13456|13444|13458.1|13446.1|13449.9|13437.9|14
1654523610000|2022-06-06 13:53:30|13454.3|13442.3|13446.3|13434.3|13454.3|13442.3|13446.3|13434.3|3
1654523620000|2022-06-06 13:53:40|13444.2|13432.2|13443.9|13431.9|13446.6|13432.8|13441.3|13426.6|2
1654523630000|2022-06-06 13:53:50|13444.7|13432.7|13444.7|13432.7|13444.7|13432.7|13444.7|13432.7|0
1654523650000|2022-06-06 13:54:10|13443.9|13431.9|13442.6|13430.6|13443.9|13431.9|13442.6|13430.6|0
1654523660000|2022-06-06 13:54:20|13442.2|13430.2|13443.2|13423.2|13445.7|13430.2|13441|13423.2|20
1654523670000|2022-06-06 13:54:30|13442.1|13430.1|13447.3|13427.3|13447.3|13430.9|13442.1|13426.5|0
1654523690000|2022-06-06 13:54:50|13443|13431|13443.8|13431.8|13444.2|13432.2|13442.6|13430.6|0
1654523700000|2022-06-06 13:55:00|13442.5|13430.5|13441.4|13429.4|13442.5|13430.5|13440.1|13428.1|0
1654523710000|2022-06-06 13:55:10|13443.8|13431.8|13443.8|13431.8|13443.8|13431.8|13443.8|13431.8|0
1654523740000|2022-06-06 13:55:40|13444.6|13432.6|13444.6|13432.6|13444.6|13432.6|13444.6|13432.6|0
1654523750000|2022-06-06 13:55:50|13448.2|13436.2|13449.5|13437.5|13449.5|13437.5|13448.2|13436.2|1
1654523760000|2022-06-06 13:56:00|13447.9|13435.9|13449.5|13437.5|13449.5|13437.5|13447.9|13435.9|1
1654523780000|2022-06-06 13:56:20|13449.9|13437.9|13444.2|13432.2|13453.6|13441.6|13444.2|13432.2|45
1654523790000|2022-06-06 13:56:30|13442.6|13430.6|13439|13427|13442.6|13430.6|13437.4|13425.4|10
1654523800000|2022-06-06 13:56:40|13438.7|13426.7|13439|13427|13439|13427|13438.7|13426.7|2
1654523810000|2022-06-06 13:56:50|||||||||1
1654523820000|2022-06-06 13:57:00|13438.7|13426.7|13439|13427|13439|13427|13438.7|13426.7|2
1654523830000|2022-06-06 13:57:10|||||||||2
1654523840000|2022-06-06 13:57:20|13436.5|13424.5|13434|13422|13436.5|13424.5|13434|13422|2
1654523860000|2022-06-06 13:57:40|13434.8|13422.8|13434.8|13422.8|13434.8|13422.8|13434.8|13422.8|0
1654523870000|2022-06-06 13:57:50|13435.6|13423.6|13427.2|13415.2|13435.6|13423.6|13427.2|13415.2|4
1654523880000|2022-06-06 13:58:00|13428|13416|13426.4|13414.4|13428|13416|13426.4|13414.4|0
1654523890000|2022-06-06 13:58:10|13425.1|13413.1|13425.1|13413.1|13425.1|13413.1|13425.1|13413.1|0
1654523900000|2022-06-06 13:58:20|13424.3|13412.3|13424.8|13412.8|13424.8|13412.8|13423.5|13411.5|2
1654523910000|2022-06-06 13:58:30|13425.6|13413.6|13424.8|13412.8|13425.6|13413.6|13424.8|13412.8|0
1654523920000|2022-06-06 13:58:40|13426.4|13414.4|13426.4|13414.4|13426.4|13414.4|13426.4|13414.4|0
1654523930000|2022-06-06 13:58:50|13425.6|13413.6|13426.4|13414.4|13426.4|13414.4|13425.6|13413.6|4
1654523950000|2022-06-06 13:59:10|13425.6|13413.6|13423.2|13411.2|13426.4|13414.4|13423.2|13411.2|1
1654523970000|2022-06-06 13:59:30|13424.8|13412.8|13424.8|13412.8|13424.8|13412.8|13424.8|13412.8|0
1654523980000|2022-06-06 13:59:40|13426.4|13414.4|13426.4|13414.4|13426.4|13414.4|13426.4|13414.4|0
1654523990000|2022-06-06 13:59:50|13425.6|13413.6|13426.4|13414.4|13426.4|13414.4|13425.6|13413.6|0
1654524000000|2022-06-06 14:00:00|13424.3|13412.3|13424.8|13412.8|13424.8|13412.8|13423.5|13411.5|0
1654524010000|2022-06-06 14:00:10|13423.5|13411.5|13427.6|13415.6|13427.6|13415.6|13423.5|13411.5|0
1654524020000|2022-06-06 14:00:20|13428.9|13416.9|13425.6|13413.6|13428.9|13416.9|13425.6|13413.6|0
1654524030000|2022-06-06 14:00:30|13426.9|13414.9|13423.2|13411.2|13426.9|13414.9|13423.2|13411.2|5
1654524040000|2022-06-06 14:00:40|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|13419.1|13407.1|2
1654524050000|2022-06-06 14:00:50|13421.9|13409.9|13424.8|13412.8|13429.2|13414|13421.9|13409.2|0
1654524060000|2022-06-06 14:01:00|13429.2|13409.2|13424.8|13412.8|13429.2|13412.8|13424|13409.2|0
1654524100000|2022-06-06 14:01:40|13429.2|13409.2|13429.2|13409.2|13429.2|13409.2|13429.2|13409.2|0
1654524110000|2022-06-06 14:01:50|13424|13412|13424|13412|13424|13412|13424|13412|0
1654524120000|2022-06-06 14:02:00|13428.4|13408.4|13424|13412|13428.4|13414.5|13424|13408.4|0
1654524130000|2022-06-06 14:02:10|13423.2|13411.2|13426.5|13414.5|13426.5|13414.5|13422.7|13410.7|0
1654524140000|2022-06-06 14:02:20|13429|13417|13428.5|13416.5|13431.7|13417|13427.3|13411.7|1
1654524150000|2022-06-06 14:02:30|13429.8|13417.8|13431|13419|13431|13419|13429.8|13417.8|0
1654524160000|2022-06-06 14:02:40|13429.8|13417.8|13428.5|13416.5|13429.8|13417.8|13428.5|13416.5|0
1654524170000|2022-06-06 14:02:50|13429.8|13417.8|13426.8|13414.8|13429.8|13417.8|13426|13414|11
1654524180000|2022-06-06 14:03:00|13427.3|13415.3|13427.2|13415.2|13428.1|13416.1|13426.8|13414.8|1
1654524190000|2022-06-06 14:03:10|13427.6|13415.6|13428.1|13416.1|13428.1|13416.1|13427.6|13415.6|1
1654524210000|2022-06-06 14:03:30|13429.7|13417.7|13432.6|13420.6|13432.6|13420.6|13428.9|13416.9|0
1654524220000|2022-06-06 14:03:40|13433.4|13421.4|13432.6|13420.6|13433.4|13421.4|13432.6|13420.6|0
1654524230000|2022-06-06 14:03:50|13433|13421|13432.2|13420.2|13433|13421|13430.9|13418.9|1
1654524240000|2022-06-06 14:04:00|13433|13421|13434.2|13422.2|13434.2|13422.2|13432.2|13420.2|0
1654524250000|2022-06-06 14:04:10|13432.1|13420.1|13434.2|13422.2|13434.2|13422.2|13432.1|13420.1|3
1654524260000|2022-06-06 14:04:20|13432.6|13420.6|13433|13421|13433|13421|13432.6|13420.6|0
1654524270000|2022-06-06 14:04:30|13432.2|13420.2|13433|13421|13433|13421|13432.2|13420.2|0
1654524280000|2022-06-06 14:04:40|13432.2|13420.2|13432.2|13420.2|13433|13421|13432.2|13420.2|0
1654524290000|2022-06-06 14:04:50|13433.1|13421.1|13433.9|13421.9|13433.9|13421.9|13433.1|13421.1|0
1654524300000|2022-06-06 14:05:00|13435.1|13423.1|13432.6|13420.6|13435.1|13423.1|13432.6|13420.6|3
1654524320000|2022-06-06 14:05:20|13432.2|13420.2|13428.9|13416.9|13433.3|13420.2|13428.5|13413.3|0
1654524340000|2022-06-06 14:05:40|13428.1|13416.1|13428.9|13416.9|13428.9|13416.9|13428.1|13416.1|0
1654524350000|2022-06-06 14:05:50|13430.1|13418.1|13422.3|13410.3|13431.6|13418.1|13422.3|13410.3|9
1654524360000|2022-06-06 14:06:00|13424.3|13412.3|13424.3|13412.3|13424.3|13412.3|13424.3|13412.3|0
1654524370000|2022-06-06 14:06:10|13425.1|13413.1|13429|13417|13430.2|13418.2|13425.1|13413.1|11
1654524380000|2022-06-06 14:06:20|13429.4|13417.4|13430.2|13418.2|13430.3|13418.3|13429.4|13417.4|4
1654524390000|2022-06-06 14:06:30|13429|13417|13426.6|13414.6|13429|13417|13425.8|13413.8|6
1654524400000|2022-06-06 14:06:40|13428.5|13416.5|13427.4|13415.4|13429.8|13417.8|13427.4|13415.4|11
1654524410000|2022-06-06 14:06:50|13428.2|13416.2|13429|13417|13429|13417|13428.2|13416.2|0
1654524420000|2022-06-06 14:07:00|13429.8|13417.8|13429.8|13417.8|13431|13419|13429.4|13417.4|0
1654524430000|2022-06-06 14:07:10|13430.2|13418.2|13427.4|13415.4|13430.7|13418.7|13427.4|13415.4|1
1654524440000|2022-06-06 14:07:20|13428.2|13416.2|13428.2|13416.2|13428.6|13416.6|13428.2|13416.2|1
1654524450000|2022-06-06 14:07:30|13429|13417|13424.1|13412.1|13429|13417|13422.8|13410.8|3
1654524460000|2022-06-06 14:07:40|13419.9|13407.9|13414.3|13402.3|13419.9|13407.9|13412.7|13400.7|21
1654524470000|2022-06-06 14:07:50|13415.1|13403.1|13414.3|13402.3|13415.1|13403.1|13414.3|13402.3|0
1654524480000|2022-06-06 14:08:00|13415.1|13403.1|13417.1|13405.1|13420.5|13408.5|13415.1|13403.1|2
1654524490000|2022-06-06 14:08:10|13417.9|13405.9|13417.1|13405.1|13417.9|13405.9|13417.1|13405.1|0
1654524500000|2022-06-06 14:08:20|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|0
1654524510000|2022-06-06 14:08:30|13417.9|13405.9|13417.5|13405.5|13417.9|13405.9|13417.5|13405.5|0
1654524520000|2022-06-06 14:08:40|13416.7|13404.7|13413|13401|13416.7|13404.7|13413|13401|0
1654524530000|2022-06-06 14:08:50|13413.5|13401.5|13412.7|13400.7|13413.5|13401.5|13412.7|13400.7|0
1654524540000|2022-06-06 14:09:00|13414.3|13402.3|13411.4|13399.4|13415.1|13403.1|13411.4|13399.4|12
1654524550000|2022-06-06 14:09:10|13412.7|13400.7|13413.9|13401.9|13413.9|13401.9|13411.1|13399.1|3
1654524560000|2022-06-06 14:09:20|13413.5|13401.5|13413.5|13401.5|13413.5|13401.5|13413.5|13401.5|2
1654524570000|2022-06-06 14:09:30|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|0
1654524580000|2022-06-06 14:09:40|13415.2|13403.2|13413.1|13401.1|13415.2|13403.2|13413.1|13401.1|1
1654524590000|2022-06-06 14:09:50|13412.7|13400.7|13412.7|13400.7|13412.7|13400.7|13412.7|13400.7|0
1654524600000|2022-06-06 14:10:00|13413.5|13401.5|13413.1|13401.1|13414.7|13402.7|13411.9|13399.9|0
1654524610000|2022-06-06 14:10:10|13413.9|13401.9|13414.4|13402.4|13414.4|13402.4|13413.9|13401.9|0
1654524620000|2022-06-06 14:10:20|13413.9|13401.9|13423.6|13403.6|13423.6|13408.1|13413.9|13401.9|0
1654524630000|2022-06-06 14:10:30|13420.1|13408.1|13419.2|13407.2|13421.2|13408.1|13416|13401.2|0
1654524640000|2022-06-06 14:10:40|13423.6|13403.6|13416.8|13404.8|13423.6|13407.3|13416.8|13402.8|0
1654524650000|2022-06-06 14:10:50|13421.2|13401.2|13418.4|13406.4|13422.8|13406.4|13418.4|13401.2|1
1654524660000|2022-06-06 14:11:00|13416.8|13404.8|13415.2|13403.2|13423.3|13407.3|13415.2|13402|0
1654524670000|2022-06-06 14:11:10|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|0
1654524700000|2022-06-06 14:11:40|13413.5|13401.5|13414.7|13402.7|13414.7|13402.7|13413.5|13401.5|0
1654524710000|2022-06-06 14:11:50|13415.1|13403.1|13415.5|13403.5|13415.5|13403.5|13415.1|13403.1|0
1654524760000|2022-06-06 14:12:40|13417.1|13405.1|13417.1|13405.1|13417.1|13405.1|13417.1|13405.1|0
1654524770000|2022-06-06 14:12:50|13417.6|13405.6|13419.3|13407.3|13422.8|13409.4|13417.6|13402.8|6
1654524780000|2022-06-06 14:13:00|13420.1|13408.1|13420.1|13408.1|13420.1|13408.1|13419.3|13407.3|0
1654524790000|2022-06-06 14:13:10|13420.5|13408.5|13422.1|13410.1|13422.6|13410.6|13420.5|13408.5|0
1654524800000|2022-06-06 14:13:20|13419.7|13407.7|13419.3|13407.3|13420.1|13408.1|13419.3|13407.3|0
1654524810000|2022-06-06 14:13:30|13418.8|13406.8|13417.9|13405.9|13418.8|13406.8|13417.9|13405.9|0
1654524820000|2022-06-06 14:13:40|13417.1|13405.1|13417.9|13405.9|13417.9|13405.9|13417.1|13405.1|2
1654524840000|2022-06-06 14:14:00|13416.3|13404.3|13415.1|13403.1|13416.3|13404.3|13415.1|13403.1|0
1654524850000|2022-06-06 14:14:10|13415.9|13403.9|13417.1|13405.1|13417.1|13405.1|13415.9|13403.9|0
1654524860000|2022-06-06 14:14:20|13417.9|13405.9|13418.7|13406.7|13418.7|13406.7|13417.9|13405.9|0
1654524870000|2022-06-06 14:14:30|13423|13411|13422.9|13410.9|13423|13411|13421.7|13409.7|10
1654524900000|2022-06-06 14:15:00|13422.1|13410.1|13422.9|13410.9|13422.9|13410.9|13422.1|13410.1|0
1654524910000|2022-06-06 14:15:10|13422.1|13410.1|13420.9|13408.9|13422.1|13410.1|13420.5|13408.5|0
1654524920000|2022-06-06 14:15:20|13419.6|13407.6|13419.6|13407.6|13419.6|13407.6|13419.6|13407.6|0
1654524930000|2022-06-06 14:15:30|13418.8|13406.8|13419.6|13407.6|13419.6|13407.6|13418.8|13406.8|0
1654524940000|2022-06-06 14:15:40|13417.6|13405.6|13418.8|13406.8|13418.8|13406.8|13417.6|13405.6|0
1654524960000|2022-06-06 14:16:00|13419.6|13407.6|13416|13404|13419.6|13407.6|13416|13404|0
1654524970000|2022-06-06 14:16:10|13415.5|13403.5|13416.8|13404.8|13416.8|13404.8|13415.5|13403.5|0
1654524980000|2022-06-06 14:16:20|13416.3|13404.3|13416|13404|13416.3|13404.3|13416|13404|0
1654524990000|2022-06-06 14:16:30|13416.8|13404.8|13416.3|13404.3|13416.8|13404.8|13416|13404|0
1654525000000|2022-06-06 14:16:40|13417.1|13405.1|13417.1|13405.1|13417.1|13405.1|13417.1|13405.1|0
1654525010000|2022-06-06 14:16:50|13417.6|13405.6|13420.4|13408.4|13420.4|13408.4|13417.6|13405.6|2
1654525020000|2022-06-06 14:17:00|13422.2|13410.2|13423|13411|13423|13411|13422.2|13410.2|1
1654525030000|2022-06-06 14:17:10|13423.8|13411.8|13424.6|13412.6|13424.6|13412.6|13423.8|13411.8|0
1654525040000|2022-06-06 14:17:20|13423|13411|13423.4|13411.4|13423.4|13411.4|13422.1|13410.1|9
1654525050000|2022-06-06 14:17:30|13423.8|13411.8|13423.4|13411.4|13423.8|13411.8|13423.4|13411.4|0
1654525070000|2022-06-06 14:17:50|13422.6|13410.6|13422.6|13410.6|13422.6|13410.6|13422.6|13410.6|0
1654525090000|2022-06-06 14:18:10|13421|13409|13421|13409|13421|13409|13421|13409|0
1654525100000|2022-06-06 14:18:20|13420.5|13408.5|13425.3|13405.3|13425.3|13409|13420.5|13405.3|0
1654525110000|2022-06-06 14:18:30|13426.1|13406.1|13422.6|13410.6|13426.6|13410.6|13420.1|13404.5|0
1654525120000|2022-06-06 14:18:40|13424.6|13412.6|13424.6|13412.6|13424.6|13412.6|13424.6|13412.6|0
1654525130000|2022-06-06 14:18:50|13425.9|13413.9|13427.5|13415.5|13428.3|13416.3|13425.4|13413.4|0
1654525140000|2022-06-06 14:19:00|13426.7|13414.7|13426.7|13414.7|13426.7|13414.7|13425.1|13413.1|0
1654525150000|2022-06-06 14:19:10|13425.9|13413.9|13425.9|13413.9|13425.9|13413.9|13425.9|13413.9|0
1654525160000|2022-06-06 14:19:20|13422.7|13410.7|13423.5|13411.5|13423.5|13411.5|13422.7|13410.7|1
1654525170000|2022-06-06 14:19:30|13422.7|13410.7|13423.9|13411.9|13423.9|13411.9|13422.7|13410.7|2
1654525190000|2022-06-06 14:19:50|13423.5|13411.5|13422.1|13410.1|13423.5|13411.5|13421.7|13409.7|52
1654525200000|2022-06-06 14:20:00|13420.5|13408.5|13418.9|13406.9|13420.5|13408.5|13418.9|13406.9|9
1654525210000|2022-06-06 14:20:10|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|13415.7|13403.7|5
1654525220000|2022-06-06 14:20:20|13417.3|13405.3|13415.7|13403.7|13417.3|13405.3|13415.7|13403.7|0
1654525230000|2022-06-06 14:20:30|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|0
1654525240000|2022-06-06 14:20:40|||||||||2
1654525250000|2022-06-06 14:20:50|13415.7|13403.7|13414.1|13402.1|13415.7|13403.7|13414.1|13402.1|2
1654525260000|2022-06-06 14:21:00|13410.5|13398.5|13410|13398|13410.5|13398.5|13410|13398|31
1654525270000|2022-06-06 14:21:10|13408.4|13396.4|13403.4|13391.4|13408.8|13396.8|13403.4|13391.4|23
1654525280000|2022-06-06 14:21:20|13402.2|13390.2|13402.2|13390.2|13403|13391|13402.2|13390.2|15
1654525290000|2022-06-06 14:21:30|13401.7|13389.7|13400.9|13388.9|13401.7|13389.7|13400.9|13388.9|0
1654525300000|2022-06-06 14:21:40|13403|13391|13403|13391|13403|13391|13403|13391|4
1654525310000|2022-06-06 14:21:50|13402.2|13390.2|13403|13391|13403|13391|13400.9|13388.9|1
1654525320000|2022-06-06 14:22:00|13402.2|13390.2|13405|13393|13405|13393|13400.9|13388.9|0
1654525330000|2022-06-06 14:22:10|13407.1|13395.1|13405.8|13393.8|13407.1|13395.1|13404.6|13392.6|0
1654525340000|2022-06-06 14:22:20|13405.4|13393.4|13404.1|13392.1|13405.4|13393.4|13404.1|13392.1|1
1654525350000|2022-06-06 14:22:30|13404.6|13392.6|13406.7|13394.7|13406.7|13394.7|13404.6|13392.6|3
1654525360000|2022-06-06 14:22:40|13405.9|13393.9|13406.4|13394.4|13407.2|13395.2|13405.9|13393.9|1
1654525370000|2022-06-06 14:22:50|13405.9|13393.9|13403.5|13391.5|13405.9|13393.9|13403.5|13391.5|9
1654525380000|2022-06-06 14:23:00|13404.3|13392.3|13404.3|13392.3|13404.3|13392.3|13404.3|13392.3|0
1654525400000|2022-06-06 14:23:20|||||||||2
1654525410000|2022-06-06 14:23:30|13401.8|13389.8|13405.5|13393.5|13405.5|13393.5|13401.8|13389.8|17
1654525420000|2022-06-06 14:23:40|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|3
1654525430000|2022-06-06 14:23:50|13407.5|13395.5|13405|13393|13407.5|13395.5|13404.7|13392.7|0
1654525440000|2022-06-06 14:24:00|13403.4|13391.4|13404.2|13392.2|13404.2|13392.2|13403.4|13391.4|6
1654525450000|2022-06-06 14:24:10|13403.4|13391.4|13400.9|13388.9|13403.4|13391.4|13400.9|13388.9|6
1654525460000|2022-06-06 14:24:20|||||||||6
1654525470000|2022-06-06 14:24:30|13402.5|13390.5|13405|13393|13405|13393|13402.5|13390.5|5
1654525480000|2022-06-06 14:24:40|13403|13391|13404.1|13392.1|13404.6|13392.6|13403|13391|0
1654525490000|2022-06-06 14:24:50|||||||||3
1654525500000|2022-06-06 14:25:00|||||||||1
1654525510000|2022-06-06 14:25:10|||||||||4
1654525520000|2022-06-06 14:25:20|13405.7|13393.7|13405.7|13393.7|13405.7|13393.7|13405.7|13393.7|0
1654525530000|2022-06-06 14:25:30|13408.1|13396.1|13407|13395|13408.1|13396.1|13407|13395|0
1654525540000|2022-06-06 14:25:40|13406.2|13394.2|13407.3|13395.3|13407.3|13395.3|13406.2|13394.2|0
1654525550000|2022-06-06 14:25:50|13408.9|13396.9|13408.9|13396.9|13408.9|13396.9|13408.9|13396.9|7
1654525560000|2022-06-06 14:26:00|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|4
1654525570000|2022-06-06 14:26:10|13411|13399|13412.6|13400.6|13412.6|13400.6|13411|13399|0
1654525580000|2022-06-06 14:26:20|13412.1|13400.1|13412.1|13400.1|13412.1|13400.1|13412.1|13400.1|2
1654525590000|2022-06-06 14:26:30|||||||||6
1654525600000|2022-06-06 14:26:40|13411.3|13399.3|13409.6|13397.6|13411.8|13399.8|13409.6|13397.6|6
1654525610000|2022-06-06 14:26:50|13410.5|13398.5|13408|13396|13410.5|13398.5|13408|13396|4
1654525620000|2022-06-06 14:27:00|13408.8|13396.8|13407.1|13395.1|13408.8|13396.8|13407.1|13395.1|0
1654525630000|2022-06-06 14:27:10|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|29
1654525640000|2022-06-06 14:27:20|||||||||5
1654525650000|2022-06-06 14:27:30|13401.4|13389.4|13401.4|13389.4|13401.4|13389.4|13401.4|13389.4|9
1654525660000|2022-06-06 14:27:40|13400.6|13388.6|13403.5|13391.5|13403.5|13391.5|13399|13387|31
1654525670000|2022-06-06 14:27:50|13402.7|13390.7|13402.7|13390.7|13403.5|13391.5|13402.7|13390.7|0
1654525680000|2022-06-06 14:28:00|13403.5|13391.5|13403.5|13391.5|13403.5|13391.5|13403.5|13391.5|0
1654525690000|2022-06-06 14:28:10|13403|13391|13403|13391|13403|13391|13403|13391|0
1654525710000|2022-06-06 14:28:30|13403.5|13391.5|13404.7|13392.7|13404.7|13392.7|13403.5|13391.5|3
1654525720000|2022-06-06 14:28:40|13405.5|13393.5|13406.8|13394.8|13407.6|13395.6|13405.5|13393.5|0
1654525760000|2022-06-06 14:29:20|13406.3|13394.3|13406.3|13394.3|13406.8|13394.8|13406.3|13394.3|0
1654525780000|2022-06-06 14:29:40|13405.9|13393.9|13406.3|13394.3|13406.3|13394.3|13405.1|13393.1|0
1654525800000|2022-06-06 14:30:00|13406.8|13394.8|13405.5|13393.5|13406.8|13394.8|13405.5|13393.5|0
1654525810000|2022-06-06 14:30:10|13403.9|13391.9|13400.5|13388.5|13405.8|13391.9|13400.5|13385|17
1654525820000|2022-06-06 14:30:20|13401.3|13389.3|13406.6|13386.6|13406.6|13389.3|13401.3|13385.8|0
1654525840000|2022-06-06 14:30:40|13405.8|13385.8|13396.4|13384.4|13405.8|13388.5|13396.4|13384.4|1
1654525850000|2022-06-06 14:30:50|13395.3|13383.3|13398.1|13386.1|13398.1|13386.1|13395.3|13383.3|2
1654525860000|2022-06-06 14:31:00|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|13398.9|13386.9|0
1654525910000|2022-06-06 14:31:50|13403.4|13383.4|13403.4|13383.4|13403.4|13383.4|13403.4|13383.4|0
1654525920000|2022-06-06 14:32:00|13404.2|13384.2|13404.2|13384.2|13406.6|13386.6|13404.2|13384.2|0
1654525940000|2022-06-06 14:32:20|13398.9|13386.9|13398.1|13386.1|13402.6|13389.1|13397.3|13381.8|3
1654525950000|2022-06-06 14:32:30|13396.9|13384.9|13397.3|13385.3|13397.3|13385.3|13396.9|13384.9|1
1654525960000|2022-06-06 14:32:40|13396.9|13384.9|13395.3|13383.3|13396.9|13384.9|13395.3|13383.3|0
1654525970000|2022-06-06 14:32:50|13397.3|13385.3|13397.7|13385.7|13398.1|13386.1|13397.3|13385.3|1
1654525980000|2022-06-06 14:33:00|13398.5|13386.5|13398.5|13386.5|13398.5|13386.5|13398.5|13386.5|0
1654526000000|2022-06-06 14:33:20|13398|13386|13400.1|13388.1|13400.1|13388.1|13398|13386|2
1654526010000|2022-06-06 14:33:30|13401.3|13389.3|13399.3|13387.3|13407.4|13390.9|13399.3|13386.6|0
1654526020000|2022-06-06 14:33:40|13400.1|13388.1|13398.5|13386.5|13401.3|13389.3|13398.5|13386.5|0
1654526030000|2022-06-06 14:33:50|13401.7|13389.7|13401.2|13389.2|13401.7|13389.7|13401.2|13389.2|2
1654526040000|2022-06-06 14:34:00|13398.3|13386.3|13401.2|13389.2|13401.2|13389.2|13398.3|13386.3|26
1654526050000|2022-06-06 14:34:10|13402.8|13390.8|13402|13390|13403.3|13391.3|13402|13390|25
1654526060000|2022-06-06 14:34:20|13403.3|13391.3|13403.3|13391.3|13403.3|13391.3|13403.3|13391.3|0
1654526070000|2022-06-06 14:34:30|13402.8|13390.8|13401.6|13389.6|13402.8|13390.8|13401.6|13389.6|1
1654526080000|2022-06-06 14:34:40|13402.4|13390.4|13401.6|13389.6|13402.4|13390.4|13401.6|13389.6|1
1654526090000|2022-06-06 14:34:50|13399|13387|13399|13387|13399.9|13387.9|13399|13387|20
1654526100000|2022-06-06 14:35:00|13398.2|13386.2|13399.8|13387.8|13401|13389|13398.2|13386.2|0
1654526110000|2022-06-06 14:35:10|13400.7|13388.7|13401.9|13389.9|13401.9|13389.9|13400.7|13388.7|0
1654526120000|2022-06-06 14:35:20|13400.7|13388.7|13399.9|13387.9|13400.7|13388.7|13399.9|13387.9|0
1654526130000|2022-06-06 14:35:30|13396.2|13384.2|13393.3|13381.3|13396.2|13384.2|13393.3|13381.3|22
1654526140000|2022-06-06 14:35:40|13392|13380|13393.3|13381.3|13393.3|13381.3|13392|13380|0
1654526150000|2022-06-06 14:35:50|13392.5|13380.5|13395.3|13383.3|13395.3|13383.3|13392.5|13380.5|0
1654526160000|2022-06-06 14:36:00|13394.5|13382.5|13393.3|13381.3|13394.5|13382.5|13392.5|13380.5|0
1654526170000|2022-06-06 14:36:10|13392.4|13380.4|13391.9|13379.9|13392.4|13380.4|13389.5|13377.5|20
1654526190000|2022-06-06 14:36:30|13394|13382|13393.2|13381.2|13394.4|13382.4|13393.2|13381.2|0
1654526210000|2022-06-06 14:36:50|13394.4|13382.4|13391.9|13379.9|13394.4|13382.4|13391.9|13379.9|0
1654526220000|2022-06-06 14:37:00|13392.7|13380.7|13399.4|13387.4|13399.4|13387.4|13392.7|13380.7|0
1654526230000|2022-06-06 14:37:10|13399|13387|13398.2|13386.2|13399|13387|13396.9|13384.9|0
1654526240000|2022-06-06 14:37:20|13397.7|13385.7|13399.9|13379.9|13400.2|13388.2|13394.7|13379.9|22
1654526250000|2022-06-06 14:37:30|13399.1|13379.1|13399.1|13379.1|13399.1|13379.1|13399.1|13379.1|0
1654526260000|2022-06-06 14:37:40|13397.2|13385.2|13397.2|13385.2|13401.6|13385.2|13397.2|13381.6|1
1654526270000|2022-06-06 14:37:50|13397.6|13385.6|13397.9|13385.9|13399.2|13387.2|13397.6|13385.6|1
1654526280000|2022-06-06 14:38:00|13398.7|13386.7|13401.6|13389.6|13402.1|13390.1|13398.7|13386.7|3
1654526290000|2022-06-06 14:38:10|13401.2|13389.2|13401.2|13389.2|13401.2|13389.2|13401.2|13389.2|0
1654526300000|2022-06-06 14:38:20|13400.4|13388.4|13399.1|13387.1|13400.4|13388.4|13399.1|13387.1|0
1654526310000|2022-06-06 14:38:30|13398.7|13386.7|13398.2|13386.2|13398.7|13386.7|13398.2|13386.2|0
1654526320000|2022-06-06 14:38:40|13398.7|13386.7|13397|13385|13398.7|13386.7|13397|13385|25
1654526330000|2022-06-06 14:38:50|13397.8|13385.8|13397.8|13385.8|13398.2|13386.2|13397.8|13385.8|7
1654526340000|2022-06-06 14:39:00|13398.2|13386.2|13407.7|13387.7|13408.5|13392.5|13398.2|13385.6|9
1654526350000|2022-06-06 14:39:10|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|2
1654526360000|2022-06-06 14:39:20|13402|13390|13402.8|13390.8|13402.8|13390.8|13402|13390|4
1654526370000|2022-06-06 14:39:30|13404.4|13392.4|13404.8|13392.8|13405.3|13393.3|13404.4|13392.4|0
1654526380000|2022-06-06 14:39:40|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|0
1654526390000|2022-06-06 14:39:50|13404.8|13392.8|13407.3|13395.3|13410.1|13396.6|13404.8|13390.1|3
1654526400000|2022-06-06 14:40:00|13408.6|13396.6|13408.6|13396.6|13408.6|13396.6|13408.1|13396.1|0
1654526410000|2022-06-06 14:40:10|13404.4|13392.4|13404.8|13392.8|13409.3|13393.3|13404.4|13389.3|21
1654526420000|2022-06-06 14:40:20|13404|13392|13409.5|13397.5|13409.5|13397.5|13404|13388.5|10
1654526430000|2022-06-06 14:40:30|13410.3|13398.3|13413.2|13401.2|13414.7|13401.2|13410.3|13394.7|0
1654526440000|2022-06-06 14:40:40|13414|13402|13421|13401|13421|13404.5|13414|13401|0
1654526450000|2022-06-06 14:40:50|13413.5|13401.5|13409.3|13397.3|13419.7|13405.1|13409.3|13397.3|21
1654526460000|2022-06-06 14:41:00|13408.5|13396.5|13415.1|13395.1|13415.1|13397.7|13408.5|13395.1|2
1654526470000|2022-06-06 14:41:10|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|13415.5|13395.5|0
1654526480000|2022-06-06 14:41:20|13416.3|13396.3|13412.1|13392.1|13416.3|13400.8|13412.1|13392.1|5
1654526490000|2022-06-06 14:41:30|13408.6|13396.6|13408.4|13388.4|13411.7|13396.6|13403.5|13387.9|20
1654526500000|2022-06-06 14:41:40|13407.9|13387.9|13407.9|13387.9|13407.9|13387.9|13407.9|13387.9|0
1654526510000|2022-06-06 14:41:50|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|0
1654526530000|2022-06-06 14:42:10|13405.2|13393.2|13405.2|13393.2|13405.2|13393.2|13405.2|13393.2|0
1654526540000|2022-06-06 14:42:20|13409.6|13389.6|13406.5|13394.5|13410.1|13394.5|13406.5|13389.6|0
1654526550000|2022-06-06 14:42:30|13410.1|13390.1|13410.1|13390.1|13410.1|13390.1|13410.1|13390.1|1
1654526560000|2022-06-06 14:42:40|13407|13395|13410.1|13390.1|13410.1|13395|13407|13390.1|1
1654526570000|2022-06-06 14:42:50|13410.5|13390.5|13408.8|13388.8|13410.5|13390.5|13408.8|13388.8|0
1654526580000|2022-06-06 14:43:00|13409.3|13389.3|13410.1|13390.1|13410.1|13390.1|13409.3|13389.3|0
1654526610000|2022-06-06 14:43:30|13408.8|13388.8|13410.1|13390.1|13410.1|13390.1|13408.8|13388.8|0
1654526630000|2022-06-06 14:43:50|13405.6|13393.6|13405.6|13393.6|13405.6|13393.6|13405.6|13393.6|0
1654526650000|2022-06-06 14:44:10|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|1
1654526670000|2022-06-06 14:44:30|13407.7|13395.7|13408.1|13396.1|13408.1|13396.1|13407.7|13395.7|2
1654526700000|2022-06-06 14:45:00|13407.7|13395.7|13405.6|13393.6|13407.7|13395.7|13405.6|13393.6|0
1654526710000|2022-06-06 14:45:10|13406.4|13394.4|13405.6|13393.6|13410.9|13394.4|13405.6|13390.9|1
1654526720000|2022-06-06 14:45:20|13404.7|13392.7|13401.1|13389.1|13404.7|13392.7|13401.1|13389.1|0
1654526730000|2022-06-06 14:45:30|13400.3|13388.3|13401.1|13389.1|13402.3|13390.3|13400.3|13388.3|0
1654526760000|2022-06-06 14:46:00|13400.6|13388.6|13400.3|13388.3|13400.6|13388.6|13399|13387|0
1654526770000|2022-06-06 14:46:10|13400.6|13388.6|13402.3|13390.3|13402.3|13390.3|13400.6|13388.6|10
1654526790000|2022-06-06 14:46:30|13403.1|13391.1|13402.3|13390.3|13403.1|13391.1|13402.3|13390.3|0
1654526810000|2022-06-06 14:46:50|13401.1|13389.1|13400.6|13388.6|13401.1|13389.1|13400.6|13388.6|7
1654526820000|2022-06-06 14:47:00|13401.1|13389.1|13401.9|13389.9|13401.9|13389.9|13401.1|13389.1|0
1654526830000|2022-06-06 14:47:10|13400.6|13388.6|13401.9|13389.9|13401.9|13389.9|13400.6|13388.6|0
1654526860000|2022-06-06 14:47:40|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|0
1654526870000|2022-06-06 14:47:50|||||||||1
1654526890000|2022-06-06 14:48:10|13399|13387|13398.6|13386.6|13399|13387|13398.1|13386.1|5
1654526900000|2022-06-06 14:48:20|13398.2|13386.2|13399|13387|13399|13387|13398.2|13386.2|0
1654526910000|2022-06-06 14:48:30|13399.9|13387.9|13398.2|13386.2|13401.2|13389.2|13398.2|13386.2|4
1654526920000|2022-06-06 14:48:40|13399|13387|13398.2|13386.2|13399|13387|13398.2|13386.2|0
1654526930000|2022-06-06 14:48:50|13397.8|13385.8|13397.3|13385.3|13397.8|13385.8|13397.3|13385.3|0
1654526950000|2022-06-06 14:49:10|13395.7|13383.7|13394.9|13382.9|13395.7|13383.7|13394.9|13382.9|0
1654526960000|2022-06-06 14:49:20|||||||||2
1654526990000|2022-06-06 14:49:50|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|0
1654527000000|2022-06-06 14:50:00|13394.6|13382.6|13393.3|13381.3|13394.6|13382.6|13391.7|13379.7|11
1654527010000|2022-06-06 14:50:10|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|13396.4|13384.4|3
1654527020000|2022-06-06 14:50:20|13394.6|13382.6|13395.5|13383.5|13395.5|13383.5|13394.6|13382.6|4
1654527030000|2022-06-06 14:50:30|||||||||1
1654527040000|2022-06-06 14:50:40|13397.1|13385.1|13397.1|13385.1|13397.9|13385.9|13397.1|13385.1|1
1654527050000|2022-06-06 14:50:50|13399.5|13387.5|13399.9|13387.9|13399.9|13387.9|13399.5|13387.5|0
1654527060000|2022-06-06 14:51:00|13400.4|13388.4|13409.8|13389.8|13409.8|13393.4|13400.4|13388.4|1
1654527070000|2022-06-06 14:51:10|13409|13389|13407.3|13387.3|13409|13389|13406.1|13386.1|0
1654527080000|2022-06-06 14:51:20|13406.1|13386.1|13406.1|13386.1|13406.5|13386.5|13406.1|13386.1|0
1654527090000|2022-06-06 14:51:30|13406.5|13386.5|13406.5|13386.5|13406.5|13386.5|13406.5|13386.5|0
1654527100000|2022-06-06 14:51:40|13403.9|13391.9|13407.3|13387.3|13407.3|13391.9|13403.9|13386.1|5
1654527110000|2022-06-06 14:51:50|13408.1|13388.1|13408.1|13388.1|13408.6|13388.6|13408.1|13388.1|0
1654527120000|2022-06-06 14:52:00|13405.7|13385.7|13406.9|13386.9|13406.9|13386.9|13405.7|13385.7|0
1654527130000|2022-06-06 14:52:10|13406.1|13386.1|13406.1|13386.1|13406.1|13386.1|13406.1|13386.1|0
1654527140000|2022-06-06 14:52:20|13401.6|13389.6|13405.6|13385.6|13406.1|13389.6|13401.6|13385.6|0
1654527150000|2022-06-06 14:52:30|13406.1|13386.1|13405.6|13385.6|13406.1|13386.1|13405.6|13385.6|0
1654527170000|2022-06-06 14:52:50|13406.9|13386.9|13406.9|13386.9|13406.9|13386.9|13406.1|13386.1|0
1654527200000|2022-06-06 14:53:20|13402.4|13390.4|13401.6|13389.6|13402.4|13390.4|13401.6|13389.6|0
1654527210000|2022-06-06 14:53:30|13402.4|13390.4|13398.2|13386.2|13402.4|13390.4|13398.2|13386.2|0
1654527230000|2022-06-06 14:53:50|13397.8|13385.8|13398.2|13386.2|13398.2|13386.2|13397.8|13385.8|1
1654527250000|2022-06-06 14:54:10|13400.5|13388.5|13402.6|13390.6|13402.6|13390.6|13400.5|13388.5|3
1654527260000|2022-06-06 14:54:20|13401.3|13389.3|13399.7|13387.7|13401.7|13389.7|13399.7|13387.7|3
1654527270000|2022-06-06 14:54:30|13397.6|13385.6|13398.1|13386.1|13398.1|13386.1|13397.6|13385.6|9
1654527290000|2022-06-06 14:54:50|13397.3|13385.3|13397.3|13385.3|13397.3|13385.3|13397.3|13385.3|3
1654527320000|2022-06-06 14:55:20|13396.8|13384.8|13396.8|13384.8|13396.8|13384.8|13396.8|13384.8|0
1654527330000|2022-06-06 14:55:30|13398.4|13386.4|13397.1|13385.1|13398.4|13386.4|13397.1|13385.1|13
1654527350000|2022-06-06 14:55:50|13396.3|13384.3|13396.3|13384.3|13396.3|13384.3|13396.3|13384.3|0
1654527370000|2022-06-06 14:56:10|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|13395.5|13383.5|0
1654527390000|2022-06-06 14:56:30|13395.8|13383.8|13395.4|13383.4|13395.8|13383.8|13395.4|13383.4|0
1654527410000|2022-06-06 14:56:50|13397|13385|13400.6|13388.6|13400.6|13388.6|13397|13385|4
1654527420000|2022-06-06 14:57:00|13402.3|13390.3|13403.1|13391.1|13403.1|13391.1|13402.3|13390.3|21
1654527430000|2022-06-06 14:57:10|13403.9|13391.9|13412.2|13392.2|13413.9|13397.5|13403.9|13391.4|3
1654527440000|2022-06-06 14:57:20|13411.4|13391.4|13407|13395|13411.4|13395|13407|13391.4|0
1654527480000|2022-06-06 14:58:00|13406.2|13394.2|13404.1|13392.1|13406.2|13394.2|13404.1|13392.1|0
1654527490000|2022-06-06 14:58:10|13402.9|13390.9|13406.2|13394.2|13406.2|13394.2|13402.9|13390.9|0
1654527500000|2022-06-06 14:58:20|13406.6|13394.6|13406.6|13394.6|13406.6|13394.6|13406.6|13394.6|0
1654527530000|2022-06-06 14:58:50|13407.4|13395.4|13408.7|13396.7|13408.7|13396.7|13406.6|13394.6|1
1654527550000|2022-06-06 14:59:10|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|0
1654527560000|2022-06-06 14:59:20|13409.9|13397.9|13409.5|13397.5|13409.9|13397.9|13409.5|13397.5|1
1654527570000|2022-06-06 14:59:30|13406.6|13394.6|13406.6|13394.6|13406.6|13394.6|13406.6|13394.6|0
1654527580000|2022-06-06 14:59:40|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|13407.4|13395.4|0
1654527600000|2022-06-06 15:00:00|13406.2|13394.2|13405.4|13393.4|13406.2|13394.2|13405.4|13393.4|0
1654527610000|2022-06-06 15:00:10|13403.3|13391.3|13401.6|13389.6|13406.1|13392.6|13401.6|13385.6|12
1654527620000|2022-06-06 15:00:20|13402.4|13390.4|13400.7|13388.7|13402.4|13390.4|13400.7|13388.7|0
1654527630000|2022-06-06 15:00:30|13400.3|13388.3|13399.5|13387.5|13400.3|13388.3|13399.5|13387.5|0
1654527640000|2022-06-06 15:00:40|13397.4|13385.4|13395.4|13383.4|13397.9|13385.9|13395.4|13383.4|6
1654527660000|2022-06-06 15:01:00|||||||||2
1654527680000|2022-06-06 15:01:20|13394.6|13382.6|13395.4|13383.4|13395.4|13383.4|13394.6|13382.6|1
1654527690000|2022-06-06 15:01:30|13394.6|13382.6|13395.4|13383.4|13395.4|13383.4|13394.6|13382.6|4
1654527700000|2022-06-06 15:01:40|13394.6|13382.6|13392.9|13380.9|13394.6|13382.6|13391.3|13379.3|2
1654527710000|2022-06-06 15:01:50|13393.7|13381.7|13394.1|13382.1|13394.1|13382.1|13393.7|13381.7|0
1654527720000|2022-06-06 15:02:00|13394.9|13382.9|13394.9|13382.9|13397.4|13385.4|13394.9|13382.9|0
1654527730000|2022-06-06 15:02:10|13396.2|13384.2|13396.6|13384.6|13396.6|13384.6|13396.2|13384.2|0
1654527740000|2022-06-06 15:02:20|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|0
1654527780000|2022-06-06 15:03:00|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|0
1654527790000|2022-06-06 15:03:10|13394.9|13382.9|13394.6|13382.6|13394.9|13382.9|13394.6|13382.6|0
1654527800000|2022-06-06 15:03:20|13393.3|13381.3|13395|13383|13395.8|13383.8|13393.3|13381.3|2
1654527810000|2022-06-06 15:03:30|13395.8|13383.8|13394.6|13382.6|13395.8|13383.8|13393.3|13381.3|1
1654527830000|2022-06-06 15:03:50|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|0
1654527840000|2022-06-06 15:04:00|13392.9|13380.9|13394.5|13382.5|13394.5|13382.5|13392.9|13380.9|1
1654527850000|2022-06-06 15:04:10|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|0
1654527860000|2022-06-06 15:04:20|13393.3|13381.3|13393.3|13381.3|13393.3|13381.3|13391.3|13379.3|0
1654527880000|2022-06-06 15:04:40|13392.9|13380.9|13392.9|13380.9|13393.3|13381.3|13392.9|13380.9|0
1654527890000|2022-06-06 15:04:50|13393.3|13381.3|13392.9|13380.9|13393.3|13381.3|13392.9|13380.9|0
1654527900000|2022-06-06 15:05:00|13393.3|13381.3|13394.1|13382.1|13394.1|13382.1|13392.9|13380.9|0
1654527920000|2022-06-06 15:05:20|13394.6|13382.6|13395.4|13383.4|13395.4|13383.4|13394.6|13382.6|0
1654527940000|2022-06-06 15:05:40|13395.8|13383.8|13393.3|13381.3|13395.8|13383.8|13393.3|13381.3|1
1654527950000|2022-06-06 15:05:50|13391.7|13379.7|13392.9|13380.9|13392.9|13380.9|13391.7|13379.7|2
1654527960000|2022-06-06 15:06:00|||||||||2
1654527980000|2022-06-06 15:06:20|||||||||4
1654527990000|2022-06-06 15:06:30|13393.7|13381.7|13394.5|13382.5|13395.4|13383.4|13393.7|13381.7|0
1654528000000|2022-06-06 15:06:40|13393.7|13381.7|13393.7|13381.7|13394.5|13382.5|13393.7|13381.7|0
1654528010000|2022-06-06 15:06:50|13392.4|13380.4|13393.7|13381.7|13393.7|13381.7|13392.4|13380.4|0
1654528020000|2022-06-06 15:07:00|13393.2|13381.2|13393.7|13381.7|13393.7|13381.7|13393.2|13381.2|0
1654528030000|2022-06-06 15:07:10|13392.9|13380.9|13392.4|13380.4|13393.7|13381.7|13392.4|13380.4|0
1654528050000|2022-06-06 15:07:30|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|13391.3|13379.3|1
1654528060000|2022-06-06 15:07:40|13393.7|13381.7|13393.7|13381.7|13394.1|13382.1|13393.7|13381.7|0
1654528080000|2022-06-06 15:08:00|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|0
1654528100000|2022-06-06 15:08:20|13394.9|13382.9|13397|13385|13397|13385|13394.9|13382.9|0
1654528110000|2022-06-06 15:08:30|13395.6|13383.6|13398.7|13386.7|13399|13387|13393.7|13381.7|3
1654528120000|2022-06-06 15:08:40|13398.2|13386.2|13398.7|13386.7|13398.7|13386.7|13398.2|13386.2|0
1654528140000|2022-06-06 15:09:00|13398.2|13386.2|13397.4|13385.4|13398.2|13386.2|13397.4|13385.4|0
1654528150000|2022-06-06 15:09:10|||||||||1
1654528190000|2022-06-06 15:09:50|13396.5|13384.5|13396.5|13384.5|13396.5|13384.5|13396.5|13384.5|1
1654528200000|2022-06-06 15:10:00|13396.2|13384.2|13394|13382|13396.2|13384.2|13394|13382|2
1654528210000|2022-06-06 15:10:10|13394.9|13382.9|13396.5|13384.5|13396.5|13384.5|13394.9|13382.9|0
1654528230000|2022-06-06 15:10:30|13395.7|13383.7|13395.7|13383.7|13395.7|13383.7|13395.7|13383.7|2
1654528240000|2022-06-06 15:10:40|13394.8|13382.8|13394.5|13382.5|13394.9|13382.9|13394|13382|10
1654528260000|2022-06-06 15:11:00|13395.3|13383.3|13394.5|13382.5|13395.3|13383.3|13394.5|13382.5|0
1654528280000|2022-06-06 15:11:20|||||||||1
1654528290000|2022-06-06 15:11:30|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|2
1654528300000|2022-06-06 15:11:40|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|10
1654528310000|2022-06-06 15:11:50|13397.5|13385.5|13397.9|13385.9|13397.9|13385.9|13397.5|13385.5|0
1654528340000|2022-06-06 15:12:20|13395.4|13383.4|13395.4|13383.4|13396.7|13384.7|13395.4|13383.4|0
1654528350000|2022-06-06 15:12:30|||||||||1
1654528370000|2022-06-06 15:12:50|13394.6|13382.6|13394.2|13382.2|13395.4|13383.4|13394.2|13382.2|0
1654528380000|2022-06-06 15:13:00|13395.4|13383.4|13394.2|13382.2|13395.4|13383.4|13394.2|13382.2|1
1654528400000|2022-06-06 15:13:20|13393.7|13381.7|13394.2|13382.2|13394.2|13382.2|13393.7|13381.7|0
1654528410000|2022-06-06 15:13:30|13393.3|13381.3|13392.9|13380.9|13393.3|13381.3|13392.9|13380.9|0
1654528420000|2022-06-06 15:13:40|||||||||1
1654528430000|2022-06-06 15:13:50|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|0
1654528450000|2022-06-06 15:14:10|13394.2|13382.2|13395.4|13383.4|13395.4|13383.4|13394.2|13382.2|1
1654528460000|2022-06-06 15:14:20|||||||||5
1654528470000|2022-06-06 15:14:30|13395|13383|13395|13383|13395|13383|13395|13383|2
1654528480000|2022-06-06 15:14:40|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|0
1654528490000|2022-06-06 15:14:50|13394.1|13382.1|13394.5|13382.5|13394.5|13382.5|13394.1|13382.1|5
1654528500000|2022-06-06 15:15:00|13393.3|13381.3|13392.1|13380.1|13393.3|13381.3|13392.1|13380.1|1
1654528510000|2022-06-06 15:15:10|13391.7|13379.7|13392.9|13380.9|13392.9|13380.9|13391.7|13379.7|2
1654528520000|2022-06-06 15:15:20|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|13393.4|13381.4|0
1654528530000|2022-06-06 15:15:30|13392.6|13380.6|13392.9|13380.9|13392.9|13380.9|13390.9|13378.9|1
1654528540000|2022-06-06 15:15:40|13390.9|13378.9|13392.9|13380.9|13392.9|13380.9|13390.9|13378.9|0
1654528550000|2022-06-06 15:15:50|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|1
1654528560000|2022-06-06 15:16:00|13391.7|13379.7|13392.5|13380.5|13392.5|13380.5|13391.7|13379.7|1
1654528570000|2022-06-06 15:16:10|13391.7|13379.7|13392.5|13380.5|13392.5|13380.5|13391.7|13379.7|0
1654528580000|2022-06-06 15:16:20|13391.7|13379.7|13391.7|13379.7|13391.7|13379.7|13391.7|13379.7|0
1654528590000|2022-06-06 15:16:30|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13391.7|13379.7|15
1654528610000|2022-06-06 15:16:50|13393.3|13381.3|13396.2|13384.2|13397|13385|13393.3|13381.3|4
1654528640000|2022-06-06 15:17:20|13395|13383|13394.5|13382.5|13395|13383|13394.5|13382.5|0
1654528650000|2022-06-06 15:17:30|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|6
1654528660000|2022-06-06 15:17:40|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|0
1654528670000|2022-06-06 15:17:50|13394.9|13382.9|13395.3|13383.3|13395.3|13383.3|13394.1|13382.1|1
1654528680000|2022-06-06 15:18:00|13394.1|13382.1|13395.3|13383.3|13395.3|13383.3|13394.1|13382.1|4
1654528690000|2022-06-06 15:18:10|13394.1|13382.1|13394.5|13382.5|13394.5|13382.5|13394.1|13382.1|7
1654528710000|2022-06-06 15:18:30|13393.7|13381.7|13392.5|13380.5|13394.1|13382.1|13392.5|13380.5|11
1654528730000|2022-06-06 15:18:50|||||||||2
1654528750000|2022-06-06 15:19:10|13392.9|13380.9|13394.5|13382.5|13394.5|13382.5|13392.5|13380.5|4
1654528760000|2022-06-06 15:19:20|||||||||2
1654528780000|2022-06-06 15:19:40|13394.1|13382.1|13395.3|13383.3|13395.3|13383.3|13394.1|13382.1|0
1654528790000|2022-06-06 15:19:50|||||||||2
1654528800000|2022-06-06 15:20:00|13396.1|13384.1|13396.1|13384.1|13396.1|13384.1|13396.1|13384.1|0
1654528810000|2022-06-06 15:20:10|13394.1|13382.1|13396.1|13384.1|13396.1|13384.1|13394.1|13382.1|0
1654528820000|2022-06-06 15:20:20|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13394.5|13382.5|1
1654528830000|2022-06-06 15:20:30|||||||||2
1654528850000|2022-06-06 15:20:50|13394.9|13382.9|13394.1|13382.1|13394.9|13382.9|13394.1|13382.1|1
1654528870000|2022-06-06 15:21:10|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|10
1654528880000|2022-06-06 15:21:20|13396.1|13384.1|13396.1|13384.1|13396.1|13384.1|13396.1|13384.1|0
1654528890000|2022-06-06 15:21:30|13395.3|13383.3|13394.1|13382.1|13395.3|13383.3|13394.1|13382.1|1
1654528900000|2022-06-06 15:21:40|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|5
1654528910000|2022-06-06 15:21:50|13396.1|13384.1|13396.1|13384.1|13396.1|13384.1|13395.3|13383.3|0
1654528920000|2022-06-06 15:22:00|13395.3|13383.3|13394.1|13382.1|13395.3|13383.3|13394.1|13382.1|0
1654528930000|2022-06-06 15:22:10|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|3
1654528950000|2022-06-06 15:22:30|13394.9|13382.9|13395.7|13383.7|13395.7|13383.7|13394.9|13382.9|0
1654528990000|2022-06-06 15:23:10|13397.7|13385.7|13397.7|13385.7|13397.7|13385.7|13397.7|13385.7|1
1654529000000|2022-06-06 15:23:20|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|3
1654529010000|2022-06-06 15:23:30|13397.7|13385.7|13398.5|13386.5|13399.3|13387.3|13397.7|13385.7|0
1654529020000|2022-06-06 15:23:40|13397.7|13385.7|13399|13387|13399|13387|13397.7|13385.7|1
1654529030000|2022-06-06 15:23:50|13398.2|13386.2|13399|13387|13399|13387|13398.2|13386.2|3
1654529040000|2022-06-06 15:24:00|13399.4|13387.4|13402.7|13390.7|13402.7|13390.7|13399.4|13387.4|0
1654529060000|2022-06-06 15:24:20|||||||||1
1654529080000|2022-06-06 15:24:40|||||||||1
1654529100000|2022-06-06 15:25:00|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|0
1654529110000|2022-06-06 15:25:10|13405.2|13393.2|13405.7|13393.7|13405.7|13393.7|13405.2|13393.2|11
1654529120000|2022-06-06 15:25:20|13406.1|13394.1|13405.7|13393.7|13406.1|13394.1|13405.7|13393.7|0
1654529130000|2022-06-06 15:25:30|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|1
1654529150000|2022-06-06 15:25:50|13405.7|13393.7|13405.3|13393.3|13405.7|13393.7|13405.3|13393.3|2
1654529160000|2022-06-06 15:26:00|13404.5|13392.5|13405.3|13393.3|13405.3|13393.3|13404.5|13392.5|0
1654529170000|2022-06-06 15:26:10|13404.9|13392.9|13405.7|13393.7|13405.7|13393.7|13404.9|13392.9|5
1654529200000|2022-06-06 15:26:40|13406.5|13394.5|13406.5|13394.5|13406.5|13394.5|13405.7|13393.7|0
1654529230000|2022-06-06 15:27:10|13399.2|13387.2|13398.4|13386.4|13400.4|13388.4|13398.4|13386.4|3
1654529250000|2022-06-06 15:27:30|13394.8|13382.8|13395.6|13383.6|13395.6|13383.6|13394.8|13382.8|20
1654529280000|2022-06-06 15:28:00|13393.6|13381.6|13394.8|13382.8|13394.8|13382.8|13393.6|13381.6|0
1654529290000|2022-06-06 15:28:10|13395.6|13383.6|13393.6|13381.6|13395.6|13383.6|13393.6|13381.6|0
1654529310000|2022-06-06 15:28:30|13394.2|13374.2|13386.1|13374.1|13394.2|13375.3|13386.1|13374.1|3
1654529330000|2022-06-06 15:28:50|13389.6|13369.6|13385.2|13373.2|13389.6|13373.2|13385.2|13369.6|0
1654529340000|2022-06-06 15:29:00|13384.3|13372.3|13385.2|13373.2|13386.8|13374.8|13384.3|13372.3|1
1654529350000|2022-06-06 15:29:10|13386.8|13374.8|13382|13370|13389.3|13374.8|13382|13368.5|1
1654529360000|2022-06-06 15:29:20|13387.2|13367.2|13387.2|13367.2|13387.2|13367.2|13387.2|13367.2|1
1654529370000|2022-06-06 15:29:30|13382|13370|13382|13370|13382|13370|13382|13370|0
1654529390000|2022-06-06 15:29:50|13383.6|13371.6|13377.1|13365.1|13383.6|13371.6|13375.5|13363.5|3
1654529400000|2022-06-06 15:30:00|13377.5|13365.5|13373.8|13361.8|13377.5|13365.5|13373.8|13361.8|0
1654529410000|2022-06-06 15:30:10|13370.9|13358.9|13373.3|13361.3|13373.3|13361.3|13370.9|13358.9|0
1654529420000|2022-06-06 15:30:20|13373.8|13361.8|13370.9|13358.9|13373.8|13361.8|13369.7|13357.7|0
1654529430000|2022-06-06 15:30:30|13371.7|13359.7|13373|13361|13373.8|13361.8|13370.5|13358.5|1
1654529440000|2022-06-06 15:30:40|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|0
1654529450000|2022-06-06 15:30:50|13373|13361|13369.3|13357.3|13373|13361|13367.7|13355.7|4
1654529460000|2022-06-06 15:31:00|13370.1|13358.1|13371|13359|13371.8|13359.8|13370.1|13358.1|2
1654529470000|2022-06-06 15:31:10|13370.2|13358.2|13370.1|13358.1|13371.4|13359.4|13369.3|13357.3|5
1654529480000|2022-06-06 15:31:20|13370.6|13358.6|13370.1|13358.1|13371.4|13359.4|13370.1|13358.1|0
1654529490000|2022-06-06 15:31:30|13370.6|13358.6|13372.2|13360.2|13372.2|13360.2|13370.6|13358.6|2
1654529500000|2022-06-06 15:31:40|13370.1|13358.1|13371.4|13359.4|13371.4|13359.4|13370.1|13358.1|0
1654529510000|2022-06-06 15:31:50|13369.3|13357.3|13369.8|13357.8|13371.4|13359.4|13368.9|13356.9|3
1654529520000|2022-06-06 15:32:00|13369.3|13357.3|13367.7|13355.7|13369.3|13357.3|13367.7|13355.7|0
1654529530000|2022-06-06 15:32:10|13367.3|13355.3|13369.3|13357.3|13369.3|13357.3|13367.3|13355.3|0
1654529550000|2022-06-06 15:32:30|13368.9|13356.9|13369.7|13357.7|13369.7|13357.7|13368.9|13356.9|0
1654529560000|2022-06-06 15:32:40|13370.1|13358.1|13371.3|13359.3|13371.3|13359.3|13370.1|13358.1|5
1654529570000|2022-06-06 15:32:50|13370.9|13358.9|13370.9|13358.9|13370.9|13358.9|13370.9|13358.9|2
1654529580000|2022-06-06 15:33:00|13370.5|13358.5|13371.3|13359.3|13371.3|13359.3|13370.5|13358.5|0
1654529590000|2022-06-06 15:33:10|13373.3|13361.3|13374.6|13362.6|13374.6|13362.6|13372.5|13360.5|1
1654529600000|2022-06-06 15:33:20|||||||||2
1654529610000|2022-06-06 15:33:30|13374.1|13362.1|13373.3|13361.3|13374.1|13362.1|13373.3|13361.3|0
1654529620000|2022-06-06 15:33:40|13372.9|13360.9|13372.1|13360.1|13372.9|13360.9|13370.8|13358.8|3
1654529630000|2022-06-06 15:33:50|13371.6|13359.6|13370.8|13358.8|13371.6|13359.6|13370.8|13358.8|0
1654529640000|2022-06-06 15:34:00|13370|13358|13372.1|13360.1|13372.1|13360.1|13370|13358|0
1654529650000|2022-06-06 15:34:10|13371.6|13359.6|13370.4|13358.4|13371.6|13359.6|13370.4|13358.4|0
1654529660000|2022-06-06 15:34:20|13370.8|13358.8|13368.8|13356.8|13370.8|13358.8|13368.8|13356.8|1
1654529670000|2022-06-06 15:34:30|13370|13358|13368.8|13356.8|13370|13358|13368.8|13356.8|0
1654529700000|2022-06-06 15:35:00|13369.2|13357.2|13366|13354|13369.2|13357.2|13365.2|13353.2|2
1654529710000|2022-06-06 15:35:10|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|0
1654529720000|2022-06-06 15:35:20|13366.4|13354.4|13366.8|13354.8|13366.8|13354.8|13366.4|13354.4|0
1654529730000|2022-06-06 15:35:30|13367.6|13355.6|13367.6|13355.6|13367.6|13355.6|13367.6|13355.6|0
1654529740000|2022-06-06 15:35:40|13364.3|13352.3|13363.5|13351.5|13364.8|13352.8|13363.5|13351.5|0
1654529750000|2022-06-06 15:35:50|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|13364.8|13352.8|0
1654529770000|2022-06-06 15:36:10|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|0
1654529780000|2022-06-06 15:36:20|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|2
1654529790000|2022-06-06 15:36:30|13365.1|13353.1|13363.1|13351.1|13365.1|13353.1|13363.1|13351.1|0
1654529800000|2022-06-06 15:36:40|13361.7|13349.7|13351.6|13339.6|13361.7|13349.7|13351.6|13339.6|14
1654529810000|2022-06-06 15:36:50|13352.4|13340.4|13354.4|13342.4|13354.4|13342.4|13352.4|13340.4|0
1654529820000|2022-06-06 15:37:00|13356.5|13344.5|13358.5|13346.5|13359.3|13347.3|13356.5|13344.5|1
1654529830000|2022-06-06 15:37:10|13355.2|13343.2|13355.2|13343.2|13355.2|13343.2|13355.2|13343.2|0
1654529840000|2022-06-06 15:37:20|13354.8|13342.8|13354.8|13342.8|13355.2|13343.2|13354|13342|0
1654529850000|2022-06-06 15:37:30|13354|13342|13359.8|13347.8|13360.6|13348.6|13354|13342|0
1654529860000|2022-06-06 15:37:40|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|13358.5|13346.5|0
1654529870000|2022-06-06 15:37:50|13357.7|13345.7|13360.6|13348.6|13360.6|13348.6|13357.7|13345.7|0
1654529880000|2022-06-06 15:38:00|13365.5|13345.5|13363.7|13343.7|13365.5|13349.5|13358.3|13343.7|4
1654529890000|2022-06-06 15:38:10|13360.1|13348.1|13360.9|13348.9|13360.9|13348.9|13360.1|13348.1|1
1654529910000|2022-06-06 15:38:30|13361.8|13349.8|13360.9|13348.9|13361.8|13349.8|13360.9|13348.9|1
1654529920000|2022-06-06 15:38:40|13363|13351|13360.9|13348.9|13363|13351|13360.9|13348.9|0
1654529940000|2022-06-06 15:39:00|||||||||1
1654529960000|2022-06-06 15:39:20|13360.5|13348.5|13359.2|13347.2|13360.5|13348.5|13357.2|13345.2|0
1654529980000|2022-06-06 15:39:40|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|1
1654530000000|2022-06-06 15:40:00|13359.2|13347.2|13358.4|13346.4|13359.2|13347.2|13358.4|13346.4|0
1654530020000|2022-06-06 15:40:20|13357.6|13345.6|13353.1|13341.1|13357.6|13345.6|13353.1|13341.1|0
1654530030000|2022-06-06 15:40:30|13353.5|13341.5|13354.3|13342.3|13354.3|13342.3|13353.5|13341.5|1
1654530050000|2022-06-06 15:40:50|13354.8|13342.8|13354.3|13342.3|13354.8|13342.8|13354.3|13342.3|0
1654530070000|2022-06-06 15:41:10|13353.5|13341.5|13347.4|13335.4|13353.5|13341.5|13347.4|13335.4|29
1654530080000|2022-06-06 15:41:20|13349|13337|13347.4|13335.4|13349|13337|13347.4|13335.4|1
1654530090000|2022-06-06 15:41:30|13345.7|13333.7|13346.5|13334.5|13346.5|13334.5|13344.9|13332.9|22
1654530100000|2022-06-06 15:41:40|13345.7|13333.7|13344.9|13332.9|13345.7|13333.7|13344.9|13332.9|2
1654530110000|2022-06-06 15:41:50|13345.7|13333.7|13354.4|13342.4|13355.2|13343.2|13345.7|13333.7|2
1654530120000|2022-06-06 15:42:00|13352.7|13340.7|13348.2|13336.2|13352.7|13340.7|13347.7|13335.7|0
1654530130000|2022-06-06 15:42:10|13349|13337|13349.8|13337.8|13355.8|13338.6|13349|13334.2|0
1654530140000|2022-06-06 15:42:20|13350.6|13338.6|13355|13335|13355|13338.6|13349.8|13334.2|0
1654530150000|2022-06-06 15:42:30|13354.2|13334.2|13351.5|13339.5|13355|13339.5|13351.5|13334.2|0
1654530160000|2022-06-06 15:42:40|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|13350.7|13338.7|0
1654530180000|2022-06-06 15:43:00|13351.5|13339.5|13356.4|13344.4|13356.4|13344.4|13351.5|13339.5|0
1654530190000|2022-06-06 15:43:10|13354.8|13342.8|13355.2|13343.2|13356.4|13344.4|13354.8|13342.8|0
1654530200000|2022-06-06 15:43:20|13354.8|13342.8|13354.4|13342.4|13354.8|13342.8|13354.4|13342.4|0
1654530210000|2022-06-06 15:43:30|13355.2|13343.2|13351.9|13339.9|13355.2|13343.2|13351.9|13339.9|0
1654530220000|2022-06-06 15:43:40|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|0
1654530230000|2022-06-06 15:43:50|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|0
1654530240000|2022-06-06 15:44:00|13354|13342|13356|13344|13356|13344|13354|13342|0
1654530250000|2022-06-06 15:44:10|13355.2|13343.2|13356|13344|13356|13344|13355.2|13343.2|0
1654530260000|2022-06-06 15:44:20|13357.6|13345.6|13354.3|13342.3|13358.1|13346.1|13354.3|13342.3|1
1654530270000|2022-06-06 15:44:30|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|0
1654530280000|2022-06-06 15:44:40|13353.5|13341.5|13355.1|13343.1|13355.1|13343.1|13353.5|13341.5|0
1654530290000|2022-06-06 15:44:50|13354.3|13342.3|13351.8|13339.8|13354.3|13342.3|13351.4|13339.4|2
1654530300000|2022-06-06 15:45:00|13352.3|13340.3|13350.1|13338.1|13352.3|13340.3|13349.7|13337.7|1
1654530310000|2022-06-06 15:45:10|13349.3|13337.3|13349|13337|13349.3|13337.3|13347.7|13335.7|6
1654530320000|2022-06-06 15:45:20|13348.5|13336.5|13347.7|13335.7|13348.5|13336.5|13347.7|13335.7|0
1654530330000|2022-06-06 15:45:30|13348.2|13336.2|13346.9|13334.9|13348.6|13336.6|13346.9|13334.9|8
1654530340000|2022-06-06 15:45:40|13347.7|13335.7|13347.7|13335.7|13347.7|13335.7|13347.7|13335.7|1
1654530360000|2022-06-06 15:46:00|||||||||1
1654530370000|2022-06-06 15:46:10|13346.9|13334.9|13345.7|13333.7|13346.9|13334.9|13345.7|13333.7|0
1654530380000|2022-06-06 15:46:20|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|0
1654530390000|2022-06-06 15:46:30|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|14
1654530400000|2022-06-06 15:46:40|13343.3|13331.3|13340.8|13328.8|13343.3|13331.3|13340.8|13328.8|13
1654530410000|2022-06-06 15:46:50|13341.6|13329.6|13342.4|13330.4|13342.4|13330.4|13341.6|13329.6|0
1654530420000|2022-06-06 15:47:00|13341.6|13329.6|13342.8|13330.8|13344|13332|13341.6|13329.6|0
1654530430000|2022-06-06 15:47:10|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|1
1654530440000|2022-06-06 15:47:20|13344|13332|13343.2|13331.2|13344|13332|13342.4|13330.4|3
1654530450000|2022-06-06 15:47:30|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|6
1654530460000|2022-06-06 15:47:40|13343.3|13331.3|13344.9|13332.9|13344.9|13332.9|13343.3|13331.3|0
1654530480000|2022-06-06 15:48:00|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|13344.4|13332.4|0
1654530490000|2022-06-06 15:48:10|||||||||2
1654530500000|2022-06-06 15:48:20|13346.2|13334.2|13349.9|13337.9|13349.9|13337.9|13346.2|13334.2|6
1654530510000|2022-06-06 15:48:30|13349.4|13337.4|13346.1|13334.1|13349.4|13337.4|13346.1|13334.1|1
1654530530000|2022-06-06 15:48:50|||||||||2
1654530580000|2022-06-06 15:49:40|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|0
1654530590000|2022-06-06 15:49:50|||||||||4
1654530600000|2022-06-06 15:50:00|13344.1|13332.1|13344.9|13332.9|13344.9|13332.9|13344.1|13332.1|0
1654530610000|2022-06-06 15:50:10|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|0
1654530630000|2022-06-06 15:50:30|13343.6|13331.6|13343.6|13331.6|13343.6|13331.6|13343.6|13331.6|0
1654530640000|2022-06-06 15:50:40|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|0
1654530660000|2022-06-06 15:51:00|13345.7|13333.7|13352.2|13340.2|13352.2|13340.2|13345.7|13333.7|0
1654530670000|2022-06-06 15:51:10|13355.8|13335.8|13351.1|13339.1|13355.8|13339.1|13351.1|13334.2|0
1654530680000|2022-06-06 15:51:20|13351.9|13339.9|13354.2|13334.2|13355|13339.9|13351.9|13334.2|2
1654530690000|2022-06-06 15:51:30|13355|13335|13355.8|13335.8|13355.8|13335.8|13355|13335|0
1654530700000|2022-06-06 15:51:40|13352.3|13340.3|13351.9|13339.9|13352.7|13340.7|13351.9|13339.9|0
1654530710000|2022-06-06 15:51:50|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|13352.7|13340.7|0
1654530720000|2022-06-06 15:52:00|13353.5|13341.5|13346.1|13334.1|13353.5|13341.5|13344.9|13332.9|1
1654530730000|2022-06-06 15:52:10|13345.7|13333.7|13345.3|13333.3|13345.7|13333.7|13344.9|13332.9|0
1654530740000|2022-06-06 15:52:20|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|0
1654530760000|2022-06-06 15:52:40|13345.3|13333.3|13345.7|13333.7|13345.7|13333.7|13345.3|13333.3|0
1654530780000|2022-06-06 15:53:00|13346.1|13334.1|13346.9|13334.9|13349|13337|13345.7|13333.7|0
1654530790000|2022-06-06 15:53:10|13348.3|13336.3|13345.7|13333.7|13353.4|13336.3|13344.9|13332.9|5
1654530830000|2022-06-06 15:53:50|13346.5|13334.5|13349|13337|13349|13337|13346.5|13334.5|5
1654530840000|2022-06-06 15:54:00|13348.2|13336.2|13347.7|13335.7|13348.2|13336.2|13347.7|13335.7|1
1654530850000|2022-06-06 15:54:10|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|13346.5|13334.5|0
1654530860000|2022-06-06 15:54:20|13347.7|13335.7|13348.2|13336.2|13348.2|13336.2|13347.7|13335.7|0
1654530870000|2022-06-06 15:54:30|13347.7|13335.7|13346.9|13334.9|13347.7|13335.7|13346.9|13334.9|0
1654530880000|2022-06-06 15:54:40|13346.5|13334.5|13346|13334|13346.5|13334.5|13345.6|13333.6|7
1654530890000|2022-06-06 15:54:50|13347.6|13335.6|13349.3|13337.3|13349.3|13337.3|13347.6|13335.6|2
1654530910000|2022-06-06 15:55:10|13349.8|13337.8|13348.1|13336.1|13350.6|13338.6|13348.1|13336.1|0
1654530920000|2022-06-06 15:55:20|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|3
1654530930000|2022-06-06 15:55:30|||||||||3
1654530940000|2022-06-06 15:55:40|13348|13336|13348|13336|13348|13336|13348|13336|2
1654530950000|2022-06-06 15:55:50|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|0
1654530980000|2022-06-06 15:56:20|13346.7|13334.7|13348.3|13336.3|13348.3|13336.3|13346.3|13334.3|0
1654530990000|2022-06-06 15:56:30|13347.5|13335.5|13348.3|13336.3|13348.3|13336.3|13347.5|13335.5|1
1654531000000|2022-06-06 15:56:40|13348.8|13336.8|13349.6|13337.6|13349.6|13337.6|13348.8|13336.8|0
1654531010000|2022-06-06 15:56:50|13348.8|13336.8|13348|13336|13348.8|13336.8|13345.9|13333.9|0
1654531020000|2022-06-06 15:57:00|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|0
1654531060000|2022-06-06 15:57:40|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|13345.9|13333.9|0
1654531070000|2022-06-06 15:57:50|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|0
1654531080000|2022-06-06 15:58:00|13348.8|13336.8|13349.6|13337.6|13349.6|13337.6|13348.8|13336.8|0
1654531090000|2022-06-06 15:58:10|13350.8|13338.8|13350.5|13338.5|13351.3|13339.3|13350.5|13338.5|0
1654531100000|2022-06-06 15:58:20|13350|13338|13346.7|13334.7|13350|13338|13345.9|13333.9|0
1654531110000|2022-06-06 15:58:30|13347.2|13335.2|13346.7|13334.7|13348|13336|13345.9|13333.9|0
1654531150000|2022-06-06 15:59:10|13348.3|13336.3|13348.8|13336.8|13348.8|13336.8|13348.3|13336.3|0
1654531160000|2022-06-06 15:59:20|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|13347.5|13335.5|0
1654531200000|2022-06-06 16:00:00|13348.3|13336.3|13346.3|13334.3|13348.3|13336.3|13346.3|13334.3|0
1654531210000|2022-06-06 16:00:10|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13345.1|13333.1|2
1654531240000|2022-06-06 16:00:40|13350.1|13338.1|13351.7|13339.7|13351.7|13339.7|13350.1|13338.1|13
1654531260000|2022-06-06 16:01:00|13356.2|13336.2|13356.6|13336.6|13356.6|13336.6|13356.2|13336.2|0
1654531270000|2022-06-06 16:01:10|13358.2|13338.2|13353.1|13341.1|13358.7|13343.1|13353.1|13338.2|0
1654531280000|2022-06-06 16:01:20|13356.6|13336.6|13356.2|13336.2|13356.6|13336.6|13356.2|13336.2|0
1654531300000|2022-06-06 16:01:40|13357.8|13337.8|13351.7|13339.7|13357.8|13339.7|13351.7|13336.2|0
1654531310000|2022-06-06 16:01:50|13356.2|13336.2|13356.2|13336.2|13356.2|13336.2|13356.2|13336.2|0
1654531320000|2022-06-06 16:02:00|13357.8|13337.8|13356.2|13336.2|13357.8|13341.3|13352.5|13336.2|0
1654531330000|2022-06-06 16:02:10|13357|13337|13359.8|13339.8|13359.8|13339.8|13357|13337|0
1654531340000|2022-06-06 16:02:20|13360.3|13340.3|13354.7|13342.7|13360.3|13344.7|13354.7|13340.3|0
1654531350000|2022-06-06 16:02:30|13355.1|13343.1|13356.7|13344.7|13356.7|13344.7|13355.1|13343.1|0
1654531370000|2022-06-06 16:02:50|13357.2|13345.2|13359.8|13339.8|13360.3|13345.2|13357.2|13339.8|0
1654531380000|2022-06-06 16:03:00|13360.3|13340.3|13359|13339|13361.9|13341.9|13359|13339|0
1654531390000|2022-06-06 16:03:10|13359.5|13339.5|13359.1|13347.1|13362.7|13347.1|13358.7|13339.5|0
1654531400000|2022-06-06 16:03:20|13358.3|13346.3|13359.4|13339.4|13359.4|13346.3|13356.3|13339.4|0
1654531410000|2022-06-06 16:03:30|13358.6|13338.6|13351.3|13339.3|13358.6|13339.3|13351.3|13338.6|0
1654531440000|2022-06-06 16:04:00|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|0
1654531450000|2022-06-06 16:04:10|13357.4|13337.4|13357.4|13337.4|13357.4|13337.4|13357.4|13337.4|2
1654531460000|2022-06-06 16:04:20|13357.9|13337.9|13357.4|13337.4|13357.9|13337.9|13357|13337|0
1654531470000|2022-06-06 16:04:30|13357.9|13337.9|13357.2|13345.2|13358.7|13345.2|13356.7|13337.9|0
1654531480000|2022-06-06 16:04:40|13358|13346|13362|13342|13362|13346|13357.5|13341.1|0
1654531490000|2022-06-06 16:04:50|13361.5|13341.5|13346.8|13334.8|13362|13346.4|13346.8|13334.8|1
1654531500000|2022-06-06 16:05:00|13347.3|13335.3|13347.3|13335.3|13347.6|13335.6|13346.8|13334.8|0
1654531510000|2022-06-06 16:05:10|13346|13334|13345.6|13333.6|13346|13334|13345.6|13333.6|1
1654531520000|2022-06-06 16:05:20|13346.5|13334.5|13349.3|13337.3|13350.1|13338.1|13346.5|13334.5|11
1654531530000|2022-06-06 16:05:30|13348.9|13336.9|13351.2|13331.2|13352.9|13337.3|13347.6|13331.2|20
1654531540000|2022-06-06 16:05:40|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|10
1654531550000|2022-06-06 16:05:50|13347.2|13335.2|13342.2|13330.2|13347.2|13335.2|13339.8|13327.8|14
1654531560000|2022-06-06 16:06:00|13342.6|13330.6|13343.5|13331.5|13343.5|13331.5|13342.6|13330.6|30
1654531570000|2022-06-06 16:06:10|13341.7|13329.7|13341.3|13329.3|13345.7|13330.6|13341.3|13325.7|11
1654531580000|2022-06-06 16:06:20|13345.7|13325.7|13346.2|13326.2|13346.2|13326.2|13345.7|13325.7|10
1654531600000|2022-06-06 16:06:40|13342.6|13330.6|13343.8|13331.8|13344.2|13332.2|13342.6|13330.6|0
1654531620000|2022-06-06 16:07:00|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|0
1654531640000|2022-06-06 16:07:20|13342.6|13330.6|13340.6|13328.6|13342.6|13330.6|13339.8|13327.8|0
1654531650000|2022-06-06 16:07:30|13339.8|13327.8|13340.6|13328.6|13340.6|13328.6|13339.8|13327.8|0
1654531660000|2022-06-06 16:07:40|13339.8|13327.8|13340.6|13328.6|13340.6|13328.6|13338.5|13326.5|5
1654531670000|2022-06-06 16:07:50|13342.2|13330.2|13343.4|13331.4|13344.2|13332.2|13342.2|13330.2|0
1654531680000|2022-06-06 16:08:00|13342.6|13330.6|13339.3|13327.3|13343.4|13331.4|13338.5|13326.5|0
1654531690000|2022-06-06 16:08:10|13338.5|13326.5|13338.4|13326.4|13338.9|13326.9|13338.1|13326.1|3
1654531700000|2022-06-06 16:08:20|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|0
1654531710000|2022-06-06 16:08:30|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|13336|13324|0
1654531720000|2022-06-06 16:08:40|13336|13324|13336|13324|13336|13324|13336|13324|0
1654531730000|2022-06-06 16:08:50|13337.6|13325.6|13336.8|13324.8|13337.6|13325.6|13336.8|13324.8|0
1654531750000|2022-06-06 16:09:10|13337.3|13325.3|13336.8|13324.8|13337.3|13325.3|13336.8|13324.8|0
1654531770000|2022-06-06 16:09:30|||||||||1
1654531780000|2022-06-06 16:09:40|13337.6|13325.6|13337.2|13325.2|13337.6|13325.6|13337.2|13325.2|0
1654531790000|2022-06-06 16:09:50|||||||||3
1654531800000|2022-06-06 16:10:00|13337.6|13325.6|13339.2|13327.2|13339.2|13327.2|13337.6|13325.6|0
1654531810000|2022-06-06 16:10:10|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|13338.8|13326.8|0
1654531830000|2022-06-06 16:10:30|13339.2|13327.2|13339.7|13327.7|13346.2|13328.8|13339.2|13323.7|17
1654531860000|2022-06-06 16:11:00|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|0
1654531870000|2022-06-06 16:11:10|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|0
1654531880000|2022-06-06 16:11:20|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|2
1654531890000|2022-06-06 16:11:30|13337.2|13325.2|13338.5|13326.5|13338.5|13326.5|13337.2|13325.2|2
1654531920000|2022-06-06 16:12:00|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|13340.1|13328.1|0
1654531930000|2022-06-06 16:12:10|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|0
1654531940000|2022-06-06 16:12:20|13339.3|13327.3|13339.3|13327.3|13339.8|13327.8|13338.5|13326.5|0
1654531950000|2022-06-06 16:12:30|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|0
1654531970000|2022-06-06 16:12:50|13340.1|13328.1|13345.9|13333.9|13349.5|13333.9|13339.3|13327.3|2
1654531980000|2022-06-06 16:13:00|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|0
1654531990000|2022-06-06 16:13:10|13348.8|13336.8|13352.8|13332.8|13352.8|13336.8|13348.3|13332.8|0
1654532000000|2022-06-06 16:13:20|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|0
1654532020000|2022-06-06 16:13:40|13350.1|13338.1|13349.2|13337.2|13350.1|13338.1|13348.8|13336.8|5
1654532030000|2022-06-06 16:13:50|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|13348.4|13336.4|0
1654532040000|2022-06-06 16:14:00|13349.2|13337.2|13350.1|13338.1|13350.1|13338.1|13349.2|13337.2|0
1654532050000|2022-06-06 16:14:10|13349.7|13337.7|13348.9|13336.9|13349.7|13337.7|13348.9|13336.9|0
1654532060000|2022-06-06 16:14:20|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|0
1654532070000|2022-06-06 16:14:30|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|13347.6|13335.6|1
1654532090000|2022-06-06 16:14:50|13348.1|13336.1|13348.9|13336.9|13348.9|13336.9|13348.1|13336.1|0
1654532100000|2022-06-06 16:15:00|13349.7|13337.7|13350|13338|13351.3|13339.3|13349.3|13337.3|2
1654532110000|2022-06-06 16:15:10|13351.3|13339.3|13349.5|13337.5|13354.4|13339.3|13348.2|13332.7|2
1654532120000|2022-06-06 16:15:20|13349|13337|13349|13337|13349|13337|13349|13337|0
1654532130000|2022-06-06 16:15:30|13349.5|13337.5|13349.5|13337.5|13349.5|13337.5|13349.5|13337.5|0
1654532150000|2022-06-06 16:15:50|13349|13337|13346.5|13334.5|13349|13337|13346.5|13334.5|0
1654532160000|2022-06-06 16:16:00|13351.9|13331.9|13345.8|13333.8|13351.9|13333.8|13344.9|13330.3|1
1654532170000|2022-06-06 16:16:10|13350.3|13330.3|13342.2|13330.2|13350.3|13333.8|13342.2|13330.2|0
1654532180000|2022-06-06 16:16:20|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13340.9|13328.9|0
1654532190000|2022-06-06 16:16:30|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|13340.1|13328.1|0
1654532200000|2022-06-06 16:16:40|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|0
1654532210000|2022-06-06 16:16:50|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|13341.7|13329.7|2
1654532220000|2022-06-06 16:17:00|13343|13331|13345|13333|13345|13333|13343|13331|0
1654532230000|2022-06-06 16:17:10|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|0
1654532250000|2022-06-06 16:17:30|13343|13331|13343|13331|13343|13331|13343|13331|0
1654532260000|2022-06-06 16:17:40|13342.5|13330.5|13341.7|13329.7|13342.5|13330.5|13341.7|13329.7|0
1654532280000|2022-06-06 16:18:00|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13342.9|13330.9|2
1654532290000|2022-06-06 16:18:10|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|0
1654532310000|2022-06-06 16:18:30|13342.1|13330.1|13343.4|13331.4|13343.4|13331.4|13342.1|13330.1|4
1654532320000|2022-06-06 16:18:40|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|0
1654532330000|2022-06-06 16:18:50|13340.9|13328.9|13340.6|13328.6|13340.9|13328.9|13340.1|13328.1|0
1654532340000|2022-06-06 16:19:00|13341.4|13329.4|13342.9|13330.9|13347.3|13330.9|13341.4|13325.7|6
1654532350000|2022-06-06 16:19:10|13345.7|13333.7|13346.5|13334.5|13347|13335|13345.7|13333.7|0
1654532360000|2022-06-06 16:19:20|13347|13335|13344.5|13332.5|13347.4|13335.4|13344.5|13332.5|1
1654532370000|2022-06-06 16:19:30|13344.9|13332.9|13344.5|13332.5|13344.9|13332.9|13344.5|13332.5|0
1654532410000|2022-06-06 16:20:10|13345.7|13333.7|13345.7|13333.7|13345.7|13333.7|13345.7|13333.7|0
1654532420000|2022-06-06 16:20:20|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|0
1654532430000|2022-06-06 16:20:30|13343.7|13331.7|13345.5|13333.5|13345.5|13333.5|13342.9|13330.9|2
1654532440000|2022-06-06 16:20:40|13346.3|13334.3|13345.5|13333.5|13346.3|13334.3|13345|13333|0
1654532450000|2022-06-06 16:20:50|13344.2|13332.2|13346.3|13334.3|13346.3|13334.3|13344.2|13332.2|0
1654532470000|2022-06-06 16:21:10|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|0
1654532490000|2022-06-06 16:21:30|13347.2|13335.2|13348|13336|13348|13336|13347.2|13335.2|0
1654532510000|2022-06-06 16:21:50|13347.5|13335.5|13346.7|13334.7|13347.5|13335.5|13346.7|13334.7|0
1654532530000|2022-06-06 16:22:10|13343.1|13331.1|13343.4|13331.4|13344.3|13332.3|13343.1|13331.1|1
1654532550000|2022-06-06 16:22:30|13344.2|13332.2|13343.4|13331.4|13344.2|13332.2|13343.4|13331.4|0
1654532560000|2022-06-06 16:22:40|13345|13333|13344.2|13332.2|13345|13333|13344.2|13332.2|0
1654532570000|2022-06-06 16:22:50|13342.2|13330.2|13340.2|13328.2|13342.2|13330.2|13340.2|13328.2|2
1654532580000|2022-06-06 16:23:00|13341|13329|13341|13329|13341|13329|13341|13329|0
1654532590000|2022-06-06 16:23:10|13339.4|13327.4|13339|13327|13339.4|13327.4|13339|13327|5
1654532600000|2022-06-06 16:23:20|13338.2|13326.2|13334.9|13322.9|13338.2|13326.2|13334.9|13322.9|5
1654532610000|2022-06-06 16:23:30|13336.9|13324.9|13337.7|13325.7|13337.7|13325.7|13336.9|13324.9|0
1654532650000|2022-06-06 16:24:10|13339.7|13327.7|13341.5|13329.5|13341.5|13329.5|13339.7|13327.7|7
1654532670000|2022-06-06 16:24:30|13340.7|13328.7|13339.4|13327.4|13340.7|13328.7|13339.4|13327.4|0
1654532680000|2022-06-06 16:24:40|13340.7|13328.7|13342.3|13330.3|13342.3|13330.3|13340.7|13328.7|0
1654532690000|2022-06-06 16:24:50|13341.5|13329.5|13342.3|13330.3|13342.3|13330.3|13341.5|13329.5|0
1654532700000|2022-06-06 16:25:00|13345.5|13333.5|13344.7|13332.7|13345.5|13333.5|13344.7|13332.7|0
1654532710000|2022-06-06 16:25:10|13343.9|13331.9|13343.9|13331.9|13344.7|13332.7|13343.9|13331.9|0
1654532720000|2022-06-06 16:25:20|13344.3|13332.3|13343|13331|13344.3|13332.3|13343|13331|2
1654532730000|2022-06-06 16:25:30|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|13343.4|13331.4|0
1654532740000|2022-06-06 16:25:40|13342.6|13330.6|13341.8|13329.8|13342.6|13330.6|13341.8|13329.8|0
1654532750000|2022-06-06 16:25:50|13341|13329|13341.8|13329.8|13341.8|13329.8|13341|13329|0
1654532760000|2022-06-06 16:26:00|13339|13327|13339.8|13327.8|13339.8|13327.8|13339|13327|1
1654532770000|2022-06-06 16:26:10|13340.2|13328.2|13338.9|13326.9|13340.2|13328.2|13338.9|13326.9|3
1654532780000|2022-06-06 16:26:20|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|0
1654532790000|2022-06-06 16:26:30|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|0
1654532800000|2022-06-06 16:26:40|13342.5|13330.5|13343|13331|13343|13331|13342.5|13330.5|2
1654532830000|2022-06-06 16:27:10|13343.3|13331.3|13344.2|13332.2|13344.7|13332.7|13343.3|13331.3|5
1654532860000|2022-06-06 16:27:40|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|1
1654532890000|2022-06-06 16:28:10|13344.5|13332.5|13345.4|13333.4|13345.4|13333.4|13344.5|13332.5|4
1654532900000|2022-06-06 16:28:20|13344.9|13332.9|13345.4|13333.4|13345.4|13333.4|13344.9|13332.9|5
1654532910000|2022-06-06 16:28:30|13345.8|13333.8|13346.2|13334.2|13347|13335|13345.8|13333.8|0
1654532920000|2022-06-06 16:28:40|13345.4|13333.4|13345.7|13333.7|13347.8|13335.8|13345.4|13333.4|5
1654532930000|2022-06-06 16:28:50|13346.5|13334.5|13347|13335|13347|13335|13346.5|13334.5|0
1654532940000|2022-06-06 16:29:00|13347.4|13335.4|13347|13335|13347.4|13335.4|13347|13335|0
1654532950000|2022-06-06 16:29:10|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|0
1654532960000|2022-06-06 16:29:20|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|13339.8|13327.8|1
1654532980000|2022-06-06 16:29:40|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|13340.6|13328.6|0
1654533000000|2022-06-06 16:30:00|13341.4|13329.4|13342.3|13330.3|13343.1|13331.1|13341.4|13329.4|5
1654533010000|2022-06-06 16:30:10|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|0
1654533020000|2022-06-06 16:30:20|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|13344.7|13332.7|0
1654533030000|2022-06-06 16:30:30|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|5
1654533050000|2022-06-06 16:30:50|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|1
1654533060000|2022-06-06 16:31:00|13344.7|13332.7|13343.1|13331.1|13345.6|13333.6|13343.1|13331.1|4
1654533070000|2022-06-06 16:31:10|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|13345.1|13333.1|0
1654533080000|2022-06-06 16:31:20|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|0
1654533090000|2022-06-06 16:31:30|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|13342.3|13330.3|0
1654533100000|2022-06-06 16:31:40|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|0
1654533120000|2022-06-06 16:32:00|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|13343.8|13331.8|0
1654533130000|2022-06-06 16:32:10|13343|13331|13343|13331|13343|13331|13343|13331|0
1654533150000|2022-06-06 16:32:30|13343.8|13331.8|13347.1|13335.1|13347.1|13335.1|13343.8|13331.8|5
1654533160000|2022-06-06 16:32:40|13348|13336|13347.6|13335.6|13348|13336|13347.6|13335.6|0
1654533170000|2022-06-06 16:32:50|13346|13334|13346|13334|13346|13334|13346|13334|0
1654533180000|2022-06-06 16:33:00|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|0
1654533200000|2022-06-06 16:33:20|13347.2|13335.2|13347.2|13335.2|13347.2|13335.2|13346.3|13334.3|5
1654533210000|2022-06-06 16:33:30|13346.7|13334.7|13347.5|13335.5|13347.5|13335.5|13346.3|13334.3|0
1654533220000|2022-06-06 16:33:40|13348|13336|13348.8|13336.8|13348.8|13336.8|13348|13336|0
1654533240000|2022-06-06 16:34:00|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|2
1654533260000|2022-06-06 16:34:20|13347.4|13335.4|13351.7|13339.7|13351.7|13339.7|13346.6|13334.6|3
1654533270000|2022-06-06 16:34:30|13350.8|13338.8|13350.4|13338.4|13350.8|13338.8|13350.4|13338.4|0
1654533290000|2022-06-06 16:34:50|13349.9|13337.9|13339|13327|13350.4|13338.4|13339|13327|6
1654533300000|2022-06-06 16:35:00|13338.5|13326.5|13340.1|13328.1|13340.1|13328.1|13337.7|13325.7|2
1654533310000|2022-06-06 16:35:10|13339.3|13327.3|13339.8|13327.8|13340.2|13328.2|13339.3|13327.3|5
1654533330000|2022-06-06 16:35:30|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|13341.4|13329.4|0
1654533340000|2022-06-06 16:35:40|13340.6|13328.6|13339.3|13327.3|13340.6|13328.6|13339.3|13327.3|5
1654533350000|2022-06-06 16:35:50|13340.1|13328.1|13338.1|13326.1|13340.1|13328.1|13338.1|13326.1|10
1654533360000|2022-06-06 16:36:00|13339|13327|13339|13327|13339|13327|13339|13327|6
1654533380000|2022-06-06 16:36:20|||||||||2
1654533390000|2022-06-06 16:36:30|||||||||1
1654533400000|2022-06-06 16:36:40|13339.8|13327.8|13337.7|13325.7|13339.8|13327.8|13337.7|13325.7|1
1654533410000|2022-06-06 16:36:50|13337.3|13325.3|13336.5|13324.5|13338.5|13326.5|13336.5|13324.5|0
1654533420000|2022-06-06 16:37:00|13336.1|13324.1|13336.5|13324.5|13337.3|13325.3|13335.7|13323.7|6
1654533430000|2022-06-06 16:37:10|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|6
1654533440000|2022-06-06 16:37:20|||||||||1
1654533450000|2022-06-06 16:37:30|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|13337.2|13325.2|10
1654533460000|2022-06-06 16:37:40|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|13338.1|13326.1|9
1654533470000|2022-06-06 16:37:50|13340.1|13328.1|13339.7|13327.7|13340.1|13328.1|13339.7|13327.7|5
1654533480000|2022-06-06 16:38:00|13341.3|13329.3|13339.7|13327.7|13342.2|13330.2|13339.7|13327.7|12
1654533490000|2022-06-06 16:38:10|13340.1|13328.1|13340.9|13328.9|13340.9|13328.9|13340.1|13328.1|0
1654533500000|2022-06-06 16:38:20|13343.5|13331.5|13343.5|13331.5|13343.5|13331.5|13343.5|13331.5|4
1654533520000|2022-06-06 16:38:40|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|13342.2|13330.2|0
1654533530000|2022-06-06 16:38:50|13342.6|13330.6|13343.5|13331.5|13343.5|13331.5|13342.6|13330.6|4
1654533540000|2022-06-06 16:39:00|13341.5|13329.5|13341|13329|13341.5|13329.5|13341|13329|0
1654533550000|2022-06-06 16:39:10|13340.6|13328.6|13341|13329|13341|13329|13340.6|13328.6|5
1654533560000|2022-06-06 16:39:20|13342.3|13330.3|13341.5|13329.5|13342.3|13330.3|13341.5|13329.5|0
1654533570000|2022-06-06 16:39:30|13343.1|13331.1|13341.5|13329.5|13343.1|13331.1|13341.5|13329.5|0
1654533580000|2022-06-06 16:39:40|13342.3|13330.3|13343.5|13331.5|13343.5|13331.5|13342.3|13330.3|0
1654533590000|2022-06-06 16:39:50|13341.5|13329.5|13340.6|13328.6|13341.5|13329.5|13340.6|13328.6|0
1654533610000|2022-06-06 16:40:10|13342.3|13330.3|13342.7|13330.7|13342.7|13330.7|13342.3|13330.3|4
1654533640000|2022-06-06 16:40:40|13343.5|13331.5|13342.7|13330.7|13343.5|13331.5|13342.7|13330.7|0
1654533660000|2022-06-06 16:41:00|13343.5|13331.5|13342.7|13330.7|13343.5|13331.5|13342.3|13330.3|0
1654533670000|2022-06-06 16:41:10|13341.5|13329.5|13340.1|13328.1|13341.5|13329.5|13340.1|13328.1|5
1654533680000|2022-06-06 16:41:20|13342.2|13330.2|13339.7|13327.7|13342.2|13330.2|13339.7|13327.7|1
1654533690000|2022-06-06 16:41:30|||||||||3
1654533720000|2022-06-06 16:42:00|||||||||3
1654533730000|2022-06-06 16:42:10|13340.5|13328.5|13339.7|13327.7|13341.3|13329.3|13339.7|13327.7|10
1654533750000|2022-06-06 16:42:30|13340.5|13328.5|13339.7|13327.7|13340.9|13328.9|13339.7|13327.7|0
1654533770000|2022-06-06 16:42:50|13340.1|13328.1|13340.9|13328.9|13340.9|13328.9|13340.1|13328.1|0
1654533790000|2022-06-06 16:43:10|13340.1|13328.1|13334|13322|13340.1|13328.1|13334|13322|6
1654533800000|2022-06-06 16:43:20|||||||||5
1654533820000|2022-06-06 16:43:40|13332.4|13320.4|13332.4|13320.4|13332.8|13320.8|13332.4|13320.4|5
1654533840000|2022-06-06 16:44:00|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|13330.8|13318.8|14
1654533850000|2022-06-06 16:44:10|13330|13318|13327.5|13315.5|13330|13318|13327.5|13315.5|14
1654533860000|2022-06-06 16:44:20|13329.9|13317.9|13331.1|13319.1|13331.6|13319.6|13329.9|13317.9|6
1654533870000|2022-06-06 16:44:30|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|0
1654533880000|2022-06-06 16:44:40|13331.1|13319.1|13331.9|13319.9|13331.9|13319.9|13331.1|13319.1|0
1654533890000|2022-06-06 16:44:50|||||||||2
1654533900000|2022-06-06 16:45:00|13331.5|13319.5|13332.7|13320.7|13333.1|13321.1|13331.5|13319.5|1
1654533910000|2022-06-06 16:45:10|13332.3|13320.3|13331.5|13319.5|13332.7|13320.7|13331.5|13319.5|0
1654533920000|2022-06-06 16:45:20|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|5
1654533940000|2022-06-06 16:45:40|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|13330.3|13318.3|0
1654533970000|2022-06-06 16:46:10|13330.7|13318.7|13332.3|13320.3|13332.7|13320.7|13330.7|13318.7|0
1654533980000|2022-06-06 16:46:20|13333.1|13321.1|13332.7|13320.7|13333.1|13321.1|13331.5|13319.5|6
1654533990000|2022-06-06 16:46:30|13332.3|13320.3|13331.5|13319.5|13332.3|13320.3|13331.5|13319.5|0
1654534020000|2022-06-06 16:47:00|13332.7|13320.7|13333.1|13321.1|13333.1|13321.1|13332.7|13320.7|0
1654534040000|2022-06-06 16:47:20|||||||||1
1654534050000|2022-06-06 16:47:30|13339.3|13319.3|13334.4|13322.4|13339.3|13322.4|13334.4|13318.9|2
1654534060000|2022-06-06 16:47:40|13335.3|13323.3|13334.4|13322.4|13335.3|13323.3|13334.4|13322.4|0
1654534070000|2022-06-06 16:47:50|13335.3|13323.3|13339.3|13319.3|13339.3|13323.3|13334.9|13319.3|1
1654534100000|2022-06-06 16:48:20|13334.9|13322.9|13332|13320|13334.9|13322.9|13332|13320|0
1654534110000|2022-06-06 16:48:30|||||||||1
1654534120000|2022-06-06 16:48:40|13331.9|13319.9|13331.5|13319.5|13331.9|13319.9|13331.5|13319.5|0
1654534130000|2022-06-06 16:48:50|||||||||5
1654534140000|2022-06-06 16:49:00|||||||||1
1654534160000|2022-06-06 16:49:20|||||||||1
1654534170000|2022-06-06 16:49:30|13331.9|13319.9|13332.8|13320.8|13332.8|13320.8|13331.9|13319.9|4
1654534180000|2022-06-06 16:49:40|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|13332.4|13320.4|0
1654534200000|2022-06-06 16:50:00|13333.2|13321.2|13333.6|13321.6|13334.5|13322.5|13333.2|13321.2|1
1654534210000|2022-06-06 16:50:10|13334.1|13322.1|13333.2|13321.2|13334.1|13322.1|13333.2|13321.2|5
1654534220000|2022-06-06 16:50:20|13331.1|13319.1|13330.7|13318.7|13331.1|13319.1|13330.7|13318.7|0
1654534230000|2022-06-06 16:50:30|13329.9|13317.9|13331.1|13319.1|13331.1|13319.1|13329.9|13317.9|1
1654534240000|2022-06-06 16:50:40|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|13330.7|13318.7|0
1654534250000|2022-06-06 16:50:50|13331.5|13319.5|13330.2|13318.2|13331.5|13319.5|13330.2|13318.2|1
1654534260000|2022-06-06 16:51:00|13331|13319|13329.4|13317.4|13331|13319|13329.4|13317.4|0
1654534280000|2022-06-06 16:51:20|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|5
1654534290000|2022-06-06 16:51:30|13330.8|13318.8|13329.9|13317.9|13330.8|13318.8|13329.9|13317.9|0
1654534300000|2022-06-06 16:51:40|13329.1|13317.1|13328.3|13316.3|13329.1|13317.1|13328.3|13316.3|3
1654534340000|2022-06-06 16:52:20|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|5
1654534350000|2022-06-06 16:52:30|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|0
1654534380000|2022-06-06 16:53:00|13329.4|13317.4|13329|13317|13329.4|13317.4|13329|13317|2
1654534410000|2022-06-06 16:53:30|13329.4|13317.4|13329.9|13317.9|13329.9|13317.9|13329.4|13317.4|3
1654534420000|2022-06-06 16:53:40|13331.5|13319.5|13330.3|13318.3|13331.6|13319.6|13330.3|13318.3|0
1654534430000|2022-06-06 16:53:50|13331.1|13319.1|13331.6|13319.6|13331.6|13319.6|13331.1|13319.1|0
1654534440000|2022-06-06 16:54:00|13331.1|13319.1|13331.6|13319.6|13331.6|13319.6|13331.1|13319.1|0
1654534480000|2022-06-06 16:54:40|13331.1|13319.1|13330.2|13318.2|13331.1|13319.1|13329.9|13317.9|1
1654534490000|2022-06-06 16:54:50|13329|13317|13331|13319|13331|13319|13329|13317|0
1654534500000|2022-06-06 16:55:00|13331.8|13319.8|13338.4|13318.4|13338.4|13321.1|13331.8|13318.4|9
1654534510000|2022-06-06 16:55:10|13338.9|13318.9|13340.5|13320.5|13340.9|13320.9|13338.9|13318.9|0
1654534520000|2022-06-06 16:55:20|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|13334.4|13322.4|0
1654534540000|2022-06-06 16:55:40|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|0
1654534550000|2022-06-06 16:55:50|13333.5|13321.5|13339.7|13319.7|13339.7|13321.5|13333.5|13319.7|2
1654534560000|2022-06-06 16:56:00|13335.2|13323.2|13334.4|13322.4|13335.2|13323.2|13334.4|13322.4|0
1654534580000|2022-06-06 16:56:20|||||||||5
1654534590000|2022-06-06 16:56:30|13334|13322|13334|13322|13334|13322|13334|13322|0
1654534600000|2022-06-06 16:56:40|||||||||1
1654534610000|2022-06-06 16:56:50|13334.4|13322.4|13334.7|13322.7|13336|13324|13334.4|13322.4|0
1654534620000|2022-06-06 16:57:00|||||||||1
1654534630000|2022-06-06 16:57:10|13333.1|13321.1|13332.6|13320.6|13333.1|13321.1|13331.8|13319.8|2
1654534640000|2022-06-06 16:57:20|13331.8|13319.8|13334.4|13322.4|13337.2|13322.4|13331.8|13317.2|2
1654534650000|2022-06-06 16:57:30|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|13333.6|13321.6|5
1654534670000|2022-06-06 16:57:50|13333.2|13321.2|13333.6|13321.6|13333.6|13321.6|13332.4|13320.4|0
1654534680000|2022-06-06 16:58:00|13332.3|13320.3|13333.1|13321.1|13333.1|13321.1|13332.3|13320.3|0
1654534690000|2022-06-06 16:58:10|13331.5|13319.5|13331.8|13319.8|13332.3|13320.3|13331.5|13319.5|1
1654534700000|2022-06-06 16:58:20|13330.6|13318.6|13331|13319|13331.8|13319.8|13330.6|13318.6|1
1654534710000|2022-06-06 16:58:30|||||||||5
1654534720000|2022-06-06 16:58:40|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|0
1654534760000|2022-06-06 16:59:20|13331|13319|13332.6|13320.6|13332.6|13320.6|13331|13319|1
1654534770000|2022-06-06 16:59:30|13333.5|13321.5|13334.9|13322.9|13334.9|13322.9|13332.2|13320.2|6
1654534800000|2022-06-06 17:00:00|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|0
1654534810000|2022-06-06 17:00:10|13342.5|13322.5|13340.9|13320.9|13342.5|13324.5|13336.5|13320.9|0
1654534820000|2022-06-06 17:00:20|13336.5|13324.5|13327.8|13315.8|13336.5|13324.5|13327.8|13315.8|2
1654534830000|2022-06-06 17:00:30|13327|13315|13327.8|13315.8|13327.8|13315.8|13325.8|13313.8|5
1654534840000|2022-06-06 17:00:40|13327|13315|13327|13315|13327.8|13315.8|13327|13315|0
1654534850000|2022-06-06 17:00:50|13327.8|13315.8|13329.4|13317.4|13330.2|13318.2|13327.8|13315.8|5
1654534860000|2022-06-06 17:01:00|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|13329.9|13317.9|0
1654534870000|2022-06-06 17:01:10|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|13329.4|13317.4|0
1654534890000|2022-06-06 17:01:30|||||||||5
1654534900000|2022-06-06 17:01:40|13329|13317|13331.9|13319.9|13331.9|13319.9|13329|13317|3
1654534910000|2022-06-06 17:01:50|13331.5|13319.5|13332.4|13320.4|13332.4|13320.4|13331.5|13319.5|0
1654534930000|2022-06-06 17:02:10|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|13331.9|13319.9|0
1654534940000|2022-06-06 17:02:20|13332.4|13320.4|13331.9|13319.9|13332.4|13320.4|13331.9|13319.9|0
1654534950000|2022-06-06 17:02:30|13330.6|13318.6|13330.2|13318.2|13331|13319|13327.4|13315.4|3
1654534960000|2022-06-06 17:02:40|13331|13319|13331.5|13319.5|13331.5|13319.5|13330.2|13318.2|5
1654534970000|2022-06-06 17:02:50|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|13332.3|13320.3|0
1654534980000|2022-06-06 17:03:00|13332.7|13320.7|13332.7|13320.7|13333.5|13321.5|13332.3|13320.3|2
1654534990000|2022-06-06 17:03:10|13331.5|13319.5|13332.7|13320.7|13333.2|13321.2|13331.5|13319.5|1
1654535000000|2022-06-06 17:03:20|13331.5|13319.5|13332.7|13320.7|13332.7|13320.7|13331.5|13319.5|1
1654535020000|2022-06-06 17:03:40|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|13333.1|13321.1|5
1654535050000|2022-06-06 17:04:10|13333.9|13321.9|13333.1|13321.1|13334.3|13322.3|13333.1|13321.1|2
1654535090000|2022-06-06 17:04:50|13333.9|13321.9|13334.8|13322.8|13334.8|13322.8|13333.1|13321.1|10
1654535100000|2022-06-06 17:05:00|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|0
1654535110000|2022-06-06 17:05:10|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|5
1654535130000|2022-06-06 17:05:30|13334.3|13322.3|13334.8|13322.8|13334.8|13322.8|13333.5|13321.5|0
1654535140000|2022-06-06 17:05:40|13335.6|13323.6|13333.5|13321.5|13335.6|13323.6|13333.5|13321.5|0
1654535150000|2022-06-06 17:05:50|13334.8|13322.8|13334.3|13322.3|13334.8|13322.8|13334.3|13322.3|0
1654535160000|2022-06-06 17:06:00|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|0
1654535170000|2022-06-06 17:06:10|13334.7|13322.7|13333.1|13321.1|13334.7|13322.7|13333.1|13321.1|0
1654535180000|2022-06-06 17:06:20|||||||||5
1654535190000|2022-06-06 17:06:30|||||||||1
1654535230000|2022-06-06 17:07:10|13333.9|13321.9|13334.2|13322.2|13334.7|13322.7|13333.8|13321.8|7
1654535240000|2022-06-06 17:07:20|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|1
1654535250000|2022-06-06 17:07:30|13335.1|13323.1|13333.1|13321.1|13335.1|13323.1|13333.1|13321.1|0
1654535260000|2022-06-06 17:07:40|13331|13319|13331|13319|13331|13319|13331|13319|0
1654535280000|2022-06-06 17:08:00|13331.8|13319.8|13333.5|13321.5|13333.5|13321.5|13331.8|13319.8|0
1654535290000|2022-06-06 17:08:10|13334.3|13322.3|13335.6|13323.6|13335.6|13323.6|13334.3|13322.3|0
1654535300000|2022-06-06 17:08:20|13335.1|13323.1|13334.2|13322.2|13335.1|13323.1|13334.2|13322.2|5
1654535320000|2022-06-06 17:08:40|||||||||1
1654535330000|2022-06-06 17:08:50|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|13335.6|13323.6|1
1654535340000|2022-06-06 17:09:00|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|0
1654535350000|2022-06-06 17:09:10|13335.6|13323.6|13337.6|13325.6|13337.6|13325.6|13335.6|13323.6|0
1654535360000|2022-06-06 17:09:20|13337.2|13325.2|13335.6|13323.6|13337.2|13325.2|13335.6|13323.6|0
1654535370000|2022-06-06 17:09:30|13335.1|13323.1|13333.1|13321.1|13335.6|13323.6|13333.1|13321.1|1
1654535380000|2022-06-06 17:09:40|13333.9|13321.9|13333.1|13321.1|13333.9|13321.9|13332.6|13320.6|5
1654535390000|2022-06-06 17:09:50|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|0
1654535410000|2022-06-06 17:10:10|||||||||2
1654535420000|2022-06-06 17:10:20|13331.5|13319.5|13332.7|13320.7|13332.7|13320.7|13331.5|13319.5|0
1654535430000|2022-06-06 17:10:30|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|0
1654535440000|2022-06-06 17:10:40|13334|13322|13333.9|13321.9|13334.8|13322.8|13333.9|13321.9|5
1654535450000|2022-06-06 17:10:50|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|13332.6|13320.6|0
1654535460000|2022-06-06 17:11:00|13334.3|13322.3|13335.1|13323.1|13335.6|13323.6|13334.3|13322.3|8
1654535470000|2022-06-06 17:11:10|13334.7|13322.7|13334.3|13322.3|13334.7|13322.7|13334.3|13322.3|0
1654535510000|2022-06-06 17:11:50|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|1
1654535530000|2022-06-06 17:12:10|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|6
1654535550000|2022-06-06 17:12:30|13335.9|13323.9|13335.1|13323.1|13335.9|13323.9|13335.1|13323.1|0
1654535560000|2022-06-06 17:12:40|13335.9|13323.9|13334.3|13322.3|13336.3|13324.3|13334.3|13322.3|0
1654535600000|2022-06-06 17:13:20|||||||||5
1654535610000|2022-06-06 17:13:30|13333.8|13321.8|13336.3|13324.3|13336.3|13324.3|13333.8|13321.8|2
1654535680000|2022-06-06 17:14:40|13334.7|13322.7|13334.3|13322.3|13335.5|13323.5|13334.3|13322.3|0
1654535690000|2022-06-06 17:14:50|13335.9|13323.9|13336.3|13324.3|13336.3|13324.3|13335.9|13323.9|0
1654535700000|2022-06-06 17:15:00|13335.9|13323.9|13336.3|13324.3|13336.3|13324.3|13335.9|13323.9|5
1654535720000|2022-06-06 17:15:20|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|1
1654535730000|2022-06-06 17:15:30|13334.7|13322.7|13334.3|13322.3|13335.1|13323.1|13334.3|13322.3|0
1654535740000|2022-06-06 17:15:40|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|0
1654535750000|2022-06-06 17:15:50|13333|13321|13332.2|13320.2|13333|13321|13332.2|13320.2|5
1654535760000|2022-06-06 17:16:00|||||||||5
1654535770000|2022-06-06 17:16:10|13332.6|13320.6|13333.1|13321.1|13333.1|13321.1|13332.6|13320.6|8
1654535790000|2022-06-06 17:16:30|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|0
1654535830000|2022-06-06 17:17:10|13335.5|13323.5|13334.7|13322.7|13336|13324|13334.7|13322.7|0
1654535840000|2022-06-06 17:17:20|13336.3|13324.3|13336.8|13324.8|13336.8|13324.8|13336.3|13324.3|0
1654535860000|2022-06-06 17:17:40|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|13336.3|13324.3|0
1654535880000|2022-06-06 17:18:00|||||||||5
1654535890000|2022-06-06 17:18:10|13335.9|13323.9|13334.3|13322.3|13335.9|13323.9|13334.3|13322.3|0
1654535900000|2022-06-06 17:18:20|13332.2|13320.2|13332.7|13320.7|13332.7|13320.7|13331|13319|1
1654535930000|2022-06-06 17:18:50|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|10
1654535940000|2022-06-06 17:19:00|13333|13321|13333|13321|13333.5|13321.5|13333|13321|5
1654535960000|2022-06-06 17:19:20|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|13332.2|13320.2|0
1654535990000|2022-06-06 17:19:50|13333|13321|13332.2|13320.2|13333.5|13321.5|13332.2|13320.2|10
1654536000000|2022-06-06 17:20:00|13332.7|13320.7|13332.7|13320.7|13332.7|13320.7|13332.2|13320.2|5
1654536010000|2022-06-06 17:20:10|13332.2|13320.2|13332.2|13320.2|13332.7|13320.7|13332.2|13320.2|0
1654536060000|2022-06-06 17:21:00|13333.5|13321.5|13333.5|13321.5|13333.5|13321.5|13333|13321|5
1654536090000|2022-06-06 17:21:30|13333|13321|13333.5|13321.5|13333.5|13321.5|13333|13321|0
1654536120000|2022-06-06 17:22:00|13332.2|13320.2|13333.5|13321.5|13333.5|13321.5|13332.2|13320.2|5
1654536140000|2022-06-06 17:22:20|13332.2|13320.2|13333.5|13321.5|13333.5|13321.5|13332.2|13320.2|0
1654536150000|2022-06-06 17:22:30|13333|13321|13333.5|13321.5|13333.5|13321.5|13332.2|13320.2|0
1654536180000|2022-06-06 17:23:00|13327.8|13315.8|13327.8|13315.8|13327.8|13315.8|13327|13315|12
1654536190000|2022-06-06 17:23:10|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|13327.4|13315.4|1
1654536200000|2022-06-06 17:23:20|||||||||5
1654536210000|2022-06-06 17:23:30|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|13328.2|13316.2|2
1654536260000|2022-06-06 17:24:20|13329|13317|13329|13317|13329|13317|13329|13317|0
1654536280000|2022-06-06 17:24:40|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|0
1654536300000|2022-06-06 17:25:00|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|5
1654536330000|2022-06-06 17:25:30|||||||||2
1654536360000|2022-06-06 17:26:00|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|0
1654536370000|2022-06-06 17:26:10|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|0
1654536380000|2022-06-06 17:26:20|13331|13319|13331|13319|13331|13319|13331|13319|5
1654536430000|2022-06-06 17:27:10|||||||||2
1654536460000|2022-06-06 17:27:40|||||||||5
1654536470000|2022-06-06 17:27:50|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|0
1654536490000|2022-06-06 17:28:10|||||||||2
1654536500000|2022-06-06 17:28:20|13330.6|13318.6|13329|13317|13330.6|13318.6|13328.2|13316.2|3
1654536510000|2022-06-06 17:28:30|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|2
1654536520000|2022-06-06 17:28:40|13329.8|13317.8|13330.2|13318.2|13330.2|13318.2|13329.8|13317.8|0
1654536540000|2022-06-06 17:29:00|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|13331.1|13319.1|5
1654536550000|2022-06-06 17:29:10|13332.7|13320.7|13332.7|13320.7|13332.7|13320.7|13332.7|13320.7|0
1654536590000|2022-06-06 17:29:50|13334.9|13322.9|13334.9|13322.9|13334.9|13322.9|13334.9|13322.9|7
1654536600000|2022-06-06 17:30:00|13334.4|13322.4|13334.9|13322.9|13334.9|13322.9|13334.4|13322.4|5
1654536610000|2022-06-06 17:30:10|13335.7|13323.7|13334.9|13322.9|13335.7|13323.7|13334.9|13322.9|0
1654536620000|2022-06-06 17:30:20|13335.7|13323.7|13333.6|13321.6|13335.7|13323.7|13332.4|13320.4|0
1654536630000|2022-06-06 17:30:30|13332.4|13320.4|13336.5|13324.5|13336.5|13324.5|13332.4|13320.4|0
1654536660000|2022-06-06 17:31:00|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|13337.3|13325.3|0
1654536670000|2022-06-06 17:31:10|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|13337.7|13325.7|0
1654536690000|2022-06-06 17:31:30|13338.6|13326.6|13339.9|13327.9|13339.9|13327.9|13338.6|13326.6|6
1654536700000|2022-06-06 17:31:40|13340.8|13328.8|13339|13327|13340.8|13328.8|13339|13327|3
1654536730000|2022-06-06 17:32:10|13339.8|13327.8|13339|13327|13339.8|13327.8|13338.2|13326.2|0
1654536740000|2022-06-06 17:32:20|13338.2|13326.2|13337.4|13325.4|13338.2|13326.2|13337.4|13325.4|0
1654536750000|2022-06-06 17:32:30|13336.9|13324.9|13336.5|13324.5|13336.9|13324.9|13336.5|13324.5|5
1654536790000|2022-06-06 17:33:10|13334.4|13322.4|13334|13322|13334.9|13322.9|13333.6|13321.6|10
1654536800000|2022-06-06 17:33:20|13334.4|13322.4|13334.5|13322.5|13335.7|13323.7|13334.4|13322.4|0
1654536810000|2022-06-06 17:33:30|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|13336.1|13324.1|0
1654536840000|2022-06-06 17:34:00|13335.3|13323.3|13338.6|13326.6|13339.4|13327.4|13335.3|13323.3|5
1654536850000|2022-06-06 17:34:10|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|0
1654536860000|2022-06-06 17:34:20|13339|13327|13339|13327|13339|13327|13339|13327|0
1654536870000|2022-06-06 17:34:30|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|13337.8|13325.8|0
1654536880000|2022-06-06 17:34:40|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|0
1654536900000|2022-06-06 17:35:00|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|13336.5|13324.5|5
1654536920000|2022-06-06 17:35:20|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|13337.4|13325.4|0
1654536930000|2022-06-06 17:35:30|13338.3|13326.3|13334.9|13322.9|13338.3|13326.3|13334.9|13322.9|3
1654536940000|2022-06-06 17:35:40|13339.3|13319.3|13340.9|13320.9|13340.9|13320.9|13339.3|13319.3|0
1654536960000|2022-06-06 17:36:00|13332.8|13320.8|13332.8|13320.8|13332.8|13320.8|13330.8|13318.8|0
1654536970000|2022-06-06 17:36:10|13332.4|13320.4|13330.8|13318.8|13332.9|13320.9|13330.8|13318.8|5
1654536980000|2022-06-06 17:36:20|13331.2|13319.2|13331.2|13319.2|13331.2|13319.2|13331.2|13319.2|2
1654536990000|2022-06-06 17:36:30|13330.8|13318.8|13330|13318|13330.8|13318.8|13330|13318|0
1654537000000|2022-06-06 17:36:40|13329.2|13317.2|13329.6|13317.6|13329.6|13317.6|13329.2|13317.2|1
1654537010000|2022-06-06 17:36:50|||||||||1
1654537020000|2022-06-06 17:37:00|13329.2|13317.2|13328.4|13316.4|13329.6|13317.6|13328.4|13316.4|1
1654537030000|2022-06-06 17:37:10|13328.8|13316.8|13329.6|13317.6|13329.6|13317.6|13328.8|13316.8|11
1654537040000|2022-06-06 17:37:20|13328.4|13316.4|13329.6|13317.6|13329.6|13317.6|13328.4|13316.4|0
1654537050000|2022-06-06 17:37:30|13329.2|13317.2|13328|13316|13329.2|13317.2|13328|13316|0
1654537060000|2022-06-06 17:37:40|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|0
1654537070000|2022-06-06 17:37:50|13328|13316|13329.6|13317.6|13329.6|13317.6|13328|13316|0
1654537080000|2022-06-06 17:38:00|13328.4|13316.4|13328.8|13316.8|13328.8|13316.8|13328.4|13316.4|0
1654537090000|2022-06-06 17:38:10|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|0
1654537100000|2022-06-06 17:38:20|||||||||3
1654537110000|2022-06-06 17:38:30|13329.2|13317.2|13329.6|13317.6|13329.6|13317.6|13328|13316|15
1654537120000|2022-06-06 17:38:40|13330.4|13318.4|13330.1|13318.1|13330.9|13318.9|13329.6|13317.6|0
1654537130000|2022-06-06 17:38:50|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|10
1654537140000|2022-06-06 17:39:00|13326.7|13314.7|13328.7|13316.7|13329.2|13317.2|13326.7|13314.7|25
1654537160000|2022-06-06 17:39:20|13326.7|13314.7|13327.9|13315.9|13328.7|13316.7|13326.7|13314.7|0
1654537170000|2022-06-06 17:39:30|13326.7|13314.7|13326.2|13314.2|13327.1|13315.1|13326.2|13314.2|0
1654537180000|2022-06-06 17:39:40|13326.7|13314.7|13328.7|13316.7|13328.7|13316.7|13326.7|13314.7|0
1654537200000|2022-06-06 17:40:00|13326.7|13314.7|13328.3|13316.3|13328.7|13316.7|13326.7|13314.7|8
1654537210000|2022-06-06 17:40:10|13328.7|13316.7|13326.7|13314.7|13328.7|13316.7|13326.7|13314.7|0
1654537230000|2022-06-06 17:40:30|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|1
1654537240000|2022-06-06 17:40:40|13321|13309|13320.1|13308.1|13321|13309|13320.1|13308.1|15
1654537250000|2022-06-06 17:40:50|13321.7|13309.7|13323.7|13311.7|13323.7|13311.7|13321.7|13309.7|0
1654537260000|2022-06-06 17:41:00|13325.3|13313.3|13327.1|13315.1|13327.1|13315.1|13325.3|13313.3|4
1654537270000|2022-06-06 17:41:10|13328.7|13316.7|13327.5|13315.5|13328.7|13316.7|13327.5|13315.5|0
1654537280000|2022-06-06 17:41:20|13326.7|13314.7|13328.3|13316.3|13328.3|13316.3|13326.7|13314.7|0
1654537290000|2022-06-06 17:41:30|13327.5|13315.5|13327.5|13315.5|13327.5|13315.5|13325.8|13313.8|1
1654537300000|2022-06-06 17:41:40|13328.3|13316.3|13328.7|13316.7|13328.7|13316.7|13328.3|13316.3|0
1654537310000|2022-06-06 17:41:50|13329.2|13317.2|13328.7|13316.7|13329.2|13317.2|13328.3|13316.3|2
1654537320000|2022-06-06 17:42:00|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|1
1654537330000|2022-06-06 17:42:10|13328.7|13316.7|13329.2|13317.2|13329.2|13317.2|13328.7|13316.7|0
1654537340000|2022-06-06 17:42:20|13328.7|13316.7|13327.1|13315.1|13328.7|13316.7|13327.1|13315.1|0
1654537380000|2022-06-06 17:43:00|||||||||3
1654537450000|2022-06-06 17:44:10|||||||||1
1654537460000|2022-06-06 17:44:20|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|13328.7|13316.7|0
1654537470000|2022-06-06 17:44:30|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|0
1654537480000|2022-06-06 17:44:40|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|13327.6|13315.6|0
1654537490000|2022-06-06 17:44:50|13326.7|13314.7|13326.7|13314.7|13327.1|13315.1|13326.7|13314.7|5
1654537510000|2022-06-06 17:45:10|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13325.1|13313.1|1
1654537520000|2022-06-06 17:45:20|13326.3|13314.3|13325.1|13313.1|13327.1|13315.1|13325.1|13313.1|0
1654537530000|2022-06-06 17:45:30|13326.7|13314.7|13326.2|13314.2|13326.7|13314.7|13325.4|13313.4|7
1654537540000|2022-06-06 17:45:40|13327.4|13315.4|13327.8|13315.8|13327.8|13315.8|13327.4|13315.4|12
1654537550000|2022-06-06 17:45:50|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|0
1654537560000|2022-06-06 17:46:00|13326.5|13314.5|13327.8|13315.8|13327.8|13315.8|13326.5|13314.5|1
1654537570000|2022-06-06 17:46:10|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|13328.6|13316.6|0
1654537580000|2022-06-06 17:46:20|13327.8|13315.8|13328.1|13316.1|13328.1|13316.1|13327.3|13315.3|1
1654537590000|2022-06-06 17:46:30|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|2
1654537600000|2022-06-06 17:46:40|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|13328.1|13316.1|4
1654537620000|2022-06-06 17:47:00|||||||||7
1654537630000|2022-06-06 17:47:10|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|1
1654537640000|2022-06-06 17:47:20|||||||||14
1654537650000|2022-06-06 17:47:30|13328.5|13316.5|13327.2|13315.2|13328.5|13316.5|13327.2|13315.2|3
1654537660000|2022-06-06 17:47:40|||||||||6
1654537670000|2022-06-06 17:47:50|||||||||1
1654537690000|2022-06-06 17:48:10|13328.1|13316.1|13328.1|13316.1|13329.7|13317.7|13328.1|13316.1|7
1654537700000|2022-06-06 17:48:20|13326.5|13314.5|13328.1|13316.1|13328.1|13316.1|13326.5|13314.5|2
1654537710000|2022-06-06 17:48:30|13327.3|13315.3|13328.1|13316.1|13328.1|13316.1|13326.5|13314.5|5
1654537720000|2022-06-06 17:48:40|||||||||1
1654537730000|2022-06-06 17:48:50|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13325.6|13313.6|13
1654537740000|2022-06-06 17:49:00|13324|13312|13324|13312|13324|13312|13324|13312|4
1654537750000|2022-06-06 17:49:10|13331.8|13311.8|13326.5|13314.5|13331.8|13315.4|13325.7|13311.5|0
1654537760000|2022-06-06 17:49:20|||||||||1
1654537770000|2022-06-06 17:49:30|13326.1|13314.1|13326.5|13314.5|13326.5|13314.5|13326.1|13314.1|0
1654537780000|2022-06-06 17:49:40|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|13326.1|13314.1|0
1654537790000|2022-06-06 17:49:50|13326.5|13314.5|13326.1|13314.1|13326.5|13314.5|13326.1|13314.1|0
1654537800000|2022-06-06 17:50:00|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|0
1654537810000|2022-06-06 17:50:10|13326.1|13314.1|13324.9|13312.9|13332.3|13315.4|13324.9|13311.4|2
1654537820000|2022-06-06 17:50:20|13326.5|13314.5|13327|13315|13327|13315|13326.2|13314.2|0
1654537830000|2022-06-06 17:50:30|13327.4|13315.4|13327.4|13315.4|13327.8|13315.8|13327.4|13315.4|0
1654537840000|2022-06-06 17:50:40|13328.2|13316.2|13327.4|13315.4|13328.2|13316.2|13327.4|13315.4|0
1654537880000|2022-06-06 17:51:20|13325.3|13313.3|13320.8|13308.8|13325.3|13313.3|13320.8|13308.8|0
1654537890000|2022-06-06 17:51:30|13321.2|13309.2|13322|13310|13322|13310|13320.8|13308.8|0
1654537900000|2022-06-06 17:51:40|13322.5|13310.5|13321.7|13309.7|13322.5|13310.5|13321.2|13309.2|0
1654537910000|2022-06-06 17:51:50|13320.1|13308.1|13321.7|13309.7|13321.7|13309.7|13319.6|13307.6|3
1654537920000|2022-06-06 17:52:00|13320.9|13308.9|13318.8|13306.8|13321|13309|13318|13306|8
1654537930000|2022-06-06 17:52:10|13319.3|13307.3|13316|13304|13319.3|13307.3|13316|13304|5
1654537940000|2022-06-06 17:52:20|13315.6|13303.6|13318.5|13306.5|13319.3|13307.3|13315.6|13303.6|2
1654537950000|2022-06-06 17:52:30|13318|13306|13318.1|13306.1|13318.1|13306.1|13316.9|13304.9|20
1654537960000|2022-06-06 17:52:40|13317.3|13305.3|13312.8|13300.8|13317.8|13305.8|13312.8|13300.8|15
1654537980000|2022-06-06 17:53:00|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|13313.2|13301.2|0
1654537990000|2022-06-06 17:53:10|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|0
1654538000000|2022-06-06 17:53:20|13314.5|13302.5|13311.2|13299.2|13314.8|13302.8|13311.2|13299.2|6
1654538010000|2022-06-06 17:53:30|||||||||1
1654538020000|2022-06-06 17:53:40|||||||||13
1654538030000|2022-06-06 17:53:50|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|13309.6|13297.6|26
1654538040000|2022-06-06 17:54:00|13309.2|13297.2|13306.4|13294.4|13310|13298|13306.4|13294.4|35
1654538050000|2022-06-06 17:54:10|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|13306.4|13294.4|0
1654538060000|2022-06-06 17:54:20|13308.4|13296.4|13310|13298|13310|13298|13308.4|13296.4|0
1654538070000|2022-06-06 17:54:30|13308.4|13296.4|13310|13298|13310|13298|13308|13296|0
1654538100000|2022-06-06 17:55:00|13309.2|13297.2|13308.4|13296.4|13310|13298|13308|13296|2
1654538110000|2022-06-06 17:55:10|13310|13298|13306.4|13294.4|13310|13298|13304.8|13292.8|42
1654538120000|2022-06-06 17:55:20|13307.2|13295.2|13306.4|13294.4|13307.2|13295.2|13306.4|13294.4|3
1654538130000|2022-06-06 17:55:30|13305.6|13293.6|13304.8|13292.8|13305.6|13293.6|13304.8|13292.8|5
1654538140000|2022-06-06 17:55:40|13303.9|13291.9|13303.4|13291.4|13303.9|13291.9|13303.4|13291.4|5
1654538150000|2022-06-06 17:55:50|13301.8|13289.8|13297.3|13285.3|13301.8|13289.8|13297.3|13285.3|25
1654538160000|2022-06-06 17:56:00|||||||||41
1654538170000|2022-06-06 17:56:10|13298.5|13286.5|13298.9|13286.9|13298.9|13286.9|13297.3|13285.3|37
1654538180000|2022-06-06 17:56:20|13298.1|13286.1|13297.3|13285.3|13298.1|13286.1|13297.3|13285.3|1
1654538190000|2022-06-06 17:56:30|13298.9|13286.9|13297.3|13285.3|13298.9|13286.9|13297.3|13285.3|6
1654538210000|2022-06-06 17:56:50|||||||||26
1654538220000|2022-06-06 17:57:00|13298.9|13286.9|13297.3|13285.3|13298.9|13286.9|13297.3|13285.3|5
1654538230000|2022-06-06 17:57:10|||||||||39
1654538240000|2022-06-06 17:57:20|||||||||7
1654538250000|2022-06-06 17:57:30|13294.8|13282.8|13292.7|13280.7|13295.2|13283.2|13292.7|13280.7|0
1654538260000|2022-06-06 17:57:40|13292.3|13280.3|13291.8|13279.8|13292.3|13280.3|13291.8|13279.8|3
1654538270000|2022-06-06 17:57:50|13290.5|13278.5|13292.5|13280.5|13292.5|13280.5|13290.5|13278.5|2
1654538280000|2022-06-06 17:58:00|13293|13281|13299.1|13287.1|13299.1|13287.1|13292.5|13280.5|4
1654538290000|2022-06-06 17:58:10|13299.6|13287.6|13301.6|13289.6|13301.6|13289.6|13299.1|13287.1|0
1654538300000|2022-06-06 17:58:20|13298.4|13286.4|13295.4|13283.4|13298.4|13286.4|13293.7|13281.7|49
1654538310000|2022-06-06 17:58:30|13294.9|13282.9|13294.1|13282.1|13294.9|13282.9|13294.1|13282.1|0
1654538320000|2022-06-06 17:58:40|13293.7|13281.7|13294.1|13282.1|13294.1|13282.1|13292.1|13280.1|0
1654538330000|2022-06-06 17:58:50|13296|13284|13297|13285|13297.4|13285.4|13294.1|13282.1|28
1654538340000|2022-06-06 17:59:00|13295.4|13283.4|13292.1|13280.1|13297|13285|13292.1|13280.1|0
1654538350000|2022-06-06 17:59:10|13290.8|13278.8|13290|13278|13290.8|13278.8|13288|13276|9
1654538360000|2022-06-06 17:59:20|13288|13276|13286|13274|13288.4|13276.4|13284.8|13272.8|72
1654538370000|2022-06-06 17:59:30|13286.8|13274.8|13294.5|13282.5|13297.1|13285.1|13286.8|13274.8|22
1654538380000|2022-06-06 17:59:40|13295.3|13283.3|13293.7|13281.7|13295.3|13283.3|13292.1|13280.1|6
1654538390000|2022-06-06 17:59:50|13298.5|13286.5|13287.2|13275.2|13298.5|13286.5|13286.4|13274.4|19
1654538400000|2022-06-06 18:00:00|13289.6|13277.6|13300.3|13288.3|13300.3|13288.3|13286.4|13274.4|21
1654538410000|2022-06-06 18:00:10|13301.2|13289.2|13303.1|13291.1|13304.4|13292.4|13300.7|13288.7|4
1654538420000|2022-06-06 18:00:20|13302.3|13290.3|13301.2|13289.2|13302.3|13290.3|13301.2|13289.2|1
1654538430000|2022-06-06 18:00:30|13300.7|13288.7|13298.3|13286.3|13301.2|13289.2|13297.1|13285.1|0
1654538440000|2022-06-06 18:00:40|13299.9|13287.9|13297.5|13285.5|13300.7|13288.7|13297.1|13285.1|4
1654538450000|2022-06-06 18:00:50|13298.3|13286.3|13301.5|13289.5|13301.5|13289.5|13298.3|13286.3|0
1654538460000|2022-06-06 18:01:00|13302.3|13290.3|13301.1|13289.1|13302.8|13290.8|13301.1|13289.1|2
1654538470000|2022-06-06 18:01:10|13301.5|13289.5|13302.4|13290.4|13305.3|13293.3|13301.5|13289.5|6
1654538490000|2022-06-06 18:01:30|13301.6|13289.6|13301.3|13289.3|13302.1|13290.1|13301.3|13289.3|0
1654538500000|2022-06-06 18:01:40|13300.5|13288.5|13300|13288|13300.5|13288.5|13300|13288|4
1654538510000|2022-06-06 18:01:50|13301.3|13289.3|13301.3|13289.3|13301.3|13289.3|13301.3|13289.3|1
1654538520000|2022-06-06 18:02:00|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|13302.1|13290.1|0
1654538540000|2022-06-06 18:02:20|13302.5|13290.5|13300.9|13288.9|13303.3|13291.3|13300.5|13288.5|5
1654538550000|2022-06-06 18:02:30|13302.5|13290.5|13300.1|13288.1|13302.5|13290.5|13300.1|13288.1|0
1654538600000|2022-06-06 18:03:20|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|3
1654538610000|2022-06-06 18:03:30|||||||||5
1654538630000|2022-06-06 18:03:50|13299.7|13287.7|13300.1|13288.1|13300.1|13288.1|13299.7|13287.7|0
1654538640000|2022-06-06 18:04:00|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|0
1654538650000|2022-06-06 18:04:10|13300.1|13288.1|13298.4|13286.4|13300.1|13288.1|13298.4|13286.4|2
1654538660000|2022-06-06 18:04:20|13298.9|13286.9|13298.4|13286.4|13301.3|13289.3|13298.4|13286.4|0
1654538670000|2022-06-06 18:04:30|13298|13286|13296.4|13284.4|13298|13286|13295.9|13283.9|3
1654538680000|2022-06-06 18:04:40|13295.9|13283.9|13295.1|13283.1|13296.4|13284.4|13295.1|13283.1|5
1654538690000|2022-06-06 18:04:50|13293.9|13281.9|13294.8|13282.8|13296|13284|13292.3|13280.3|3
1654608600000|2022-06-07 13:30:00|13280.9|13268.9|13340.7|13320.7|13341.9|13323.4|13280.9|13267.8|4
1654608610000|2022-06-07 13:30:10|13345.6|13315.6|13338.2|13326.2|13358.1|13335.5|13338.2|13315.6|12
1654608620000|2022-06-07 13:30:20|13339.5|13327.5|13350.6|13320.6|13351|13327.5|13339.5|13317.7|2
1654608630000|2022-06-07 13:30:30|13346.4|13326.4|13337.4|13325.4|13346.4|13326.4|13334.5|13318.1|0
1654608640000|2022-06-07 13:30:40|13341|13321|13336.9|13316.9|13341.8|13327.5|13333.7|13315.6|0
1654608650000|2022-06-07 13:30:50|13334.4|13314.4|13324.4|13304.4|13334.8|13314.8|13318.6|13298.6|1
1654608660000|2022-06-07 13:31:00|13323.6|13303.6|13324.4|13304.4|13329.8|13305.6|13322.8|13299|0
1654608670000|2022-06-07 13:31:10|13320.3|13300.3|13321.1|13301.1|13324.4|13304.4|13320.3|13300.3|0
1654608680000|2022-06-07 13:31:20|13319.9|13299.9|13322.8|13292.8|13322.8|13299.9|13319|13289|0
1654608690000|2022-06-07 13:31:30|13321.9|13291.9|13321.9|13291.9|13324.8|13294.8|13321.9|13291.9|0
1654608700000|2022-06-07 13:31:40|13319.9|13289.9|13319.8|13299.8|13324.4|13300.3|13315.7|13289|0
1654608710000|2022-06-07 13:31:50|13318.6|13298.6|13313.6|13293.6|13322.8|13298.6|13313.6|13292.8|0
1654608720000|2022-06-07 13:32:00|13312.8|13292.8|13306.9|13286.9|13312.8|13292.8|13306.9|13286.9|0
1654608730000|2022-06-07 13:32:10|13304.9|13284.9|13295.9|13283.9|13304.9|13286.4|13294.7|13282.7|0
1654608740000|2022-06-07 13:32:20|13298.8|13286.8|13294.1|13274.1|13298.8|13286.8|13289.5|13269.5|3
1654608750000|2022-06-07 13:32:30|13292|13272|13290.3|13270.3|13294.5|13274.5|13286.3|13269.9|0
1654608760000|2022-06-07 13:32:40|13289.9|13269.9|13295.3|13275.3|13295.3|13275.3|13289.9|13269.9|0
1654608770000|2022-06-07 13:32:50|13294.5|13274.5|13301.1|13281.1|13301.1|13281.1|13294.5|13274.5|0
1654608780000|2022-06-07 13:33:00|13299.1|13279.1|13306.6|13286.6|13307.4|13287.4|13298.2|13273.2|0
1654608790000|2022-06-07 13:33:10|13308.2|13288.2|13319.4|13299.4|13319.4|13299.4|13303.4|13287|0
1654608800000|2022-06-07 13:33:20|13319|13299|13327.8|13307.8|13329.4|13312.6|13319|13299|0
1654608810000|2022-06-07 13:33:30|13326.9|13306.9|13329.6|13317.6|13333.1|13317.6|13326.9|13306.9|0
1654608820000|2022-06-07 13:33:40|13330.8|13318.8|13331.2|13319.2|13331.6|13319.6|13330.4|13318.4|0
1654608830000|2022-06-07 13:33:50|13335.3|13315.3|13331.3|13319.3|13335.3|13319.7|13331.3|13314.4|0
1654608840000|2022-06-07 13:34:00|13332.5|13320.5|13335.3|13315.3|13335.3|13320.5|13332.5|13312.8|0
1654608850000|2022-06-07 13:34:10|13331.6|13311.6|13331.7|13319.7|13335.3|13319.7|13329.2|13311.6|0
1654608860000|2022-06-07 13:34:20|13330.4|13318.4|13324.2|13312.2|13330.4|13318.4|13324.2|13309.9|0
1654608870000|2022-06-07 13:34:30|13322.9|13310.9|13317.4|13297.4|13322.9|13310.9|13312.9|13297.4|0
1654608880000|2022-06-07 13:34:40|13313.8|13301.8|13321.7|13309.7|13321.7|13309.7|13312.9|13297.8|0
1654608890000|2022-06-07 13:34:50|13320.9|13308.9|13320.4|13308.4|13320.9|13308.9|13320.4|13308.4|0
1654608900000|2022-06-07 13:35:00|13321.7|13309.7|13323.4|13311.4|13326.1|13311.4|13321.7|13306.1|1
1654608910000|2022-06-07 13:35:10|13324.2|13312.2|13328.8|13316.8|13328.8|13316.8|13324.2|13312.2|1
1654608920000|2022-06-07 13:35:20|13326.7|13314.7|13322.2|13310.2|13326.7|13314.7|13322.2|13310.2|0
1654608930000|2022-06-07 13:35:30|13320.3|13300.3|13323.3|13303.3|13323.3|13308.6|13309.2|13294.5|24
1654608940000|2022-06-07 13:35:40|13322.1|13302.1|13312.6|13300.6|13322.1|13305.6|13312.6|13297.1|0
1654608950000|2022-06-07 13:35:50|13317.1|13297.1|13317.1|13297.1|13317.1|13299.8|13309.3|13294.2|0
1654608960000|2022-06-07 13:36:00|13311.8|13299.8|13313.1|13301.1|13323.3|13303.3|13311|13298.7|1
1654608970000|2022-06-07 13:36:10|13315.8|13295.8|13300.1|13288.1|13315.8|13295.8|13299.3|13283.7|1
1654608980000|2022-06-07 13:36:20|13299.7|13287.7|13299.1|13279.1|13302.8|13287.7|13293.5|13279.1|4
1654608990000|2022-06-07 13:36:30|13296.4|13284.4|13293.5|13281.5|13299.1|13285.3|13293.5|13279.1|0
1654609000000|2022-06-07 13:36:40|13292.3|13280.3|13290.6|13278.6|13292.3|13280.3|13289.8|13277.8|8
1654609010000|2022-06-07 13:36:50|13290.2|13278.2|13288.1|13276.1|13290.2|13278.2|13288.1|13276.1|5
1654609020000|2022-06-07 13:37:00|13287.7|13275.7|13277.7|13265.7|13287.7|13275.7|13277.7|13262.9|6
1654609030000|2022-06-07 13:37:10|13278.5|13266.5|13287.3|13275.3|13290.4|13275.7|13277.7|13265.7|1
1654609040000|2022-06-07 13:37:20|13295.4|13275.4|13295.9|13275.9|13300.4|13283.2|13290.6|13275|0
1654609050000|2022-06-07 13:37:30|13299.6|13279.6|13293.1|13281.1|13300.4|13284|13293.1|13279.6|0
1654609060000|2022-06-07 13:37:40|13292.3|13280.3|13293.1|13281.1|13293.1|13281.1|13291.8|13279.8|0
1654609070000|2022-06-07 13:37:50|13292.6|13280.6|13288.1|13276.1|13292.6|13280.6|13288.1|13276.1|1
1654609080000|2022-06-07 13:38:00|13287.6|13275.6|13282.3|13270.3|13287.6|13275.6|13282.3|13270.3|5
1654609090000|2022-06-07 13:38:10|13284.3|13272.3|13288.1|13276.1|13288.1|13276.1|13284.3|13272.3|0
1654609100000|2022-06-07 13:38:20|13288.5|13276.5|13290.1|13278.1|13299.1|13281.5|13288.5|13276.5|1
1654609110000|2022-06-07 13:38:30|13291|13279|13291.8|13279.8|13292.6|13280.6|13291|13279|0
1654609120000|2022-06-07 13:38:40|13292.6|13280.6|13293|13281|13295.1|13283.1|13292.6|13280.6|0
1654609130000|2022-06-07 13:38:50|13292.6|13280.6|13294.3|13282.3|13295.1|13283.1|13292.6|13280.6|0
1654609140000|2022-06-07 13:39:00|13293.8|13281.8|13290.5|13278.5|13293.8|13281.8|13290.5|13278.5|0
1654609150000|2022-06-07 13:39:10|13290.1|13278.1|13297.4|13277.4|13297.8|13282.2|13288.9|13276.9|0
1654609160000|2022-06-07 13:39:20|13295.9|13283.9|13302.8|13282.8|13303.3|13288.5|13295.9|13280.3|0
1654609170000|2022-06-07 13:39:30|13300.1|13288.1|13302.2|13290.2|13302.8|13290.2|13300.1|13282.8|0
1654609180000|2022-06-07 13:39:40|13302.6|13290.6|13307.8|13287.8|13307.8|13293.1|13302.6|13287.8|0
1654609190000|2022-06-07 13:39:50|13305.9|13293.9|13307.6|13295.6|13310.3|13295.6|13305.9|13290.3|2
1654609200000|2022-06-07 13:40:00|13308.4|13296.4|13307|13287|13314.1|13297.7|13307|13287|1
1654609210000|2022-06-07 13:40:10|13303.4|13291.4|13304.2|13292.2|13304.2|13292.2|13303.4|13291.4|0
1654609220000|2022-06-07 13:40:20|13307.1|13295.1|13309.5|13289.5|13312|13295.6|13305.9|13287.8|0
1654609230000|2022-06-07 13:40:30|13308.6|13288.6|13312|13292|13312|13297.2|13303.4|13287|0
1654609240000|2022-06-07 13:40:40|13308.4|13296.4|13314.5|13294.5|13314.5|13297.2|13308.4|13293.7|0
1654609250000|2022-06-07 13:40:50|13310.1|13298.1|13319.5|13299.5|13319.5|13303.1|13310.1|13293.7|0
1654609270000|2022-06-07 13:41:10|13316.7|13304.7|13319.2|13307.2|13319.2|13307.2|13316.7|13304.7|1
1654609280000|2022-06-07 13:41:20|13321.3|13309.3|13323.4|13311.4|13323.4|13311.4|13321.3|13309.3|0
1654609290000|2022-06-07 13:41:30|13322|13302|13322.1|13310.1|13322.1|13310.1|13319.2|13302|2
1654609300000|2022-06-07 13:41:40|13322.6|13310.6|13323.4|13311.4|13323.4|13311.4|13322.6|13310.6|0
1654609320000|2022-06-07 13:42:00|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|1
1654609330000|2022-06-07 13:42:10|13331.7|13319.7|13333.8|13321.8|13335|13323|13330.9|13318.9|4
1654609340000|2022-06-07 13:42:20|13334.2|13322.2|13336.7|13324.7|13338.3|13326.3|13332.1|13320.1|2
1654609350000|2022-06-07 13:42:30|13336.3|13324.3|13338.3|13326.3|13338.3|13326.3|13335|13323|0
1654609360000|2022-06-07 13:42:40|13337.5|13325.5|13330.1|13318.1|13337.5|13325.5|13328.4|13313.6|1
1654609370000|2022-06-07 13:42:50|13330.9|13318.9|13328.4|13316.4|13330.9|13318.9|13328.4|13316.4|0
1654609380000|2022-06-07 13:43:00|13324.2|13312.2|13326.3|13314.3|13333.6|13318.9|13323.4|13309.9|0
1654609390000|2022-06-07 13:43:10|13327.6|13315.6|13327.6|13315.6|13330.4|13318.4|13327.6|13315.6|0
1654609400000|2022-06-07 13:43:20|13328.4|13316.4|13331.7|13319.7|13333.6|13319.7|13328.4|13313.6|0
1654609410000|2022-06-07 13:43:30|13332.1|13320.1|13333.8|13321.8|13334.2|13322.2|13331.7|13319.7|0
1654609420000|2022-06-07 13:43:40|13335.8|13323.8|13334.2|13322.2|13335.8|13323.8|13333.8|13321.8|0
1654609430000|2022-06-07 13:43:50|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|13335.8|13323.8|0
1654609440000|2022-06-07 13:44:00|13337.1|13325.1|13338.3|13326.3|13338.3|13326.3|13335.8|13323.8|1
1654609450000|2022-06-07 13:44:10|13338.8|13326.8|13337.9|13325.9|13342.9|13330.9|13337.9|13325.9|5
1654609460000|2022-06-07 13:44:20|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|13337.5|13325.5|0
1654609470000|2022-06-07 13:44:30|13338.7|13326.7|13336.3|13324.3|13338.7|13326.7|13336.3|13324.3|0
1654609480000|2022-06-07 13:44:40|13339.4|13319.4|13329.8|13309.8|13339.4|13320.5|13326.5|13306.5|2
1654609490000|2022-06-07 13:44:50|13327.3|13307.3|13326.1|13306.1|13327.8|13311.3|13323.3|13306.1|0
1654609500000|2022-06-07 13:45:00|13322.5|13310.5|13317.5|13305.5|13326.1|13310.5|13315.1|13302.8|0
1654609510000|2022-06-07 13:45:10|13316.7|13304.7|13314.6|13302.6|13316.7|13304.7|13314.6|13302.6|0
1654609520000|2022-06-07 13:45:20|13314.2|13302.2|13315.4|13303.4|13316.7|13304.7|13313.4|13301.4|0
1654609540000|2022-06-07 13:45:40|13316.7|13304.7|13316.7|13304.7|13316.7|13304.7|13316.7|13304.7|0
1654609550000|2022-06-07 13:45:50|13317.1|13305.1|13316.7|13304.7|13317.5|13305.5|13316.7|13304.7|0
1654609560000|2022-06-07 13:46:00|13317.5|13305.5|13317.1|13305.1|13320|13308|13316.7|13304.7|0
1654609570000|2022-06-07 13:46:10|13318.4|13306.4|13319.2|13307.2|13326.1|13310.5|13318.4|13306.1|0
1654609580000|2022-06-07 13:46:20|13318.8|13306.8|13317.9|13305.9|13318.8|13306.8|13317.9|13305.9|0
1654609600000|2022-06-07 13:46:40|13316.7|13304.7|13315.4|13303.4|13317.1|13305.1|13315.4|13303.4|1
1654609620000|2022-06-07 13:47:00|13315.9|13303.9|13315.4|13303.4|13322.8|13303.9|13315.4|13302.8|0
1654609650000|2022-06-07 13:47:30|13313.4|13301.4|13309.2|13297.2|13315.3|13301.4|13309.2|13294.5|2
1654609660000|2022-06-07 13:47:40|13315.3|13295.3|13315.3|13295.3|13315.3|13295.3|13314.5|13294.5|0
1654609670000|2022-06-07 13:47:50|13314.5|13294.5|13310.1|13298.1|13314.5|13298.1|13310.1|13294.5|0
1654609680000|2022-06-07 13:48:00|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|13310.9|13298.9|0
1654609690000|2022-06-07 13:48:10|13315.3|13295.3|13316.1|13296.1|13321.6|13303.4|13315.3|13295.3|0
1654609700000|2022-06-07 13:48:20|13309.2|13297.2|13309.2|13297.2|13309.2|13297.2|13309.2|13297.2|0
1654609710000|2022-06-07 13:48:30|13308|13296|13307.2|13295.2|13308|13296|13307.2|13295.2|0
1654609720000|2022-06-07 13:48:40|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|0
1654609730000|2022-06-07 13:48:50|13305.9|13293.9|13306.7|13294.7|13306.7|13294.7|13305.9|13293.9|0
1654609740000|2022-06-07 13:49:00|13304.3|13292.3|13303|13291|13304.3|13292.3|13303|13291|0
1654609750000|2022-06-07 13:49:10|13302.2|13290.2|13301|13289|13302.2|13290.2|13301|13289|4
1654609760000|2022-06-07 13:49:20|13298.9|13286.9|13313.3|13293.3|13313.3|13293.3|13294.8|13282.8|3
1654609770000|2022-06-07 13:49:30|13312|13292|13310.3|13290.3|13312|13292|13310.3|13290.3|0
1654609780000|2022-06-07 13:49:40|13307.2|13295.2|13317.4|13297.4|13317.4|13301.4|13307.2|13295.2|1
1654609790000|2022-06-07 13:49:50|13319.6|13307.6|13321.6|13301.6|13322.4|13307.6|13317.6|13301.6|4
1654609800000|2022-06-07 13:50:00|13321.1|13301.1|13321.6|13301.6|13323.2|13306.4|13318.4|13301.1|0
1654609810000|2022-06-07 13:50:10|13321.1|13301.1|13319.1|13299.1|13321.1|13301.1|13319.1|13299.1|0
1654609820000|2022-06-07 13:50:20|13319.5|13299.5|13324.1|13304.1|13324.1|13308|13315.9|13299.5|0
1654609830000|2022-06-07 13:50:30|13324.5|13304.5|13320.3|13300.3|13324.5|13304.5|13319.5|13299.5|0
1654609840000|2022-06-07 13:50:40|13321.1|13301.1|13322.8|13302.8|13322.8|13302.8|13321.1|13301.1|0
1654609850000|2022-06-07 13:50:50|13321.6|13301.6|13320.7|13300.7|13321.6|13301.6|13320.7|13300.7|0
1654609860000|2022-06-07 13:51:00|13321.6|13301.6|13321.6|13301.6|13322.8|13302.8|13321.6|13301.6|0
1654609870000|2022-06-07 13:51:10|13320.7|13300.7|13319.5|13299.5|13320.7|13300.7|13318.2|13298.2|0
1654609880000|2022-06-07 13:51:20|13319.9|13299.9|13322|13302|13322|13302|13319.9|13299.9|0
1654609890000|2022-06-07 13:51:30|13320.7|13300.7|13319.5|13299.5|13320.7|13300.7|13318.2|13298.2|0
1654609900000|2022-06-07 13:51:40|13320.7|13300.7|13322|13302|13322|13302|13320.7|13300.7|0
1654609910000|2022-06-07 13:51:50|13323.2|13303.2|13319.1|13299.1|13323.2|13303.2|13319.1|13299.1|0
1654609920000|2022-06-07 13:52:00|13320.3|13300.3|13325.3|13305.3|13325.3|13305.3|13320.3|13300.3|0
1654609930000|2022-06-07 13:52:10|13325.7|13305.7|13330.7|13310.7|13330.7|13316.8|13325.7|13305.7|1
1654609940000|2022-06-07 13:52:20|13327.9|13315.9|13328.8|13316.8|13328.8|13316.8|13327.9|13315.9|0
1654609950000|2022-06-07 13:52:30|13330.7|13310.7|13327.9|13315.9|13330.7|13315.9|13327.1|13310.7|1
1654609960000|2022-06-07 13:52:40|13331.5|13311.5|13330.7|13310.7|13331.5|13311.5|13330.7|13310.7|0
1654609970000|2022-06-07 13:52:50|13327.9|13315.9|13327.9|13315.9|13327.9|13315.9|13327.9|13315.9|0
1654609980000|2022-06-07 13:53:00|13330|13318|13330|13318|13330|13318|13330|13318|0
1654609990000|2022-06-07 13:53:10|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|4
1654610020000|2022-06-07 13:53:40|13333|13321|13333|13321|13333|13321|13333|13321|1
1654610040000|2022-06-07 13:54:00|13333.8|13321.8|13331.6|13311.6|13335.5|13323.5|13329.9|13309.9|8
1654610050000|2022-06-07 13:54:10|13331.2|13311.2|13329.9|13309.9|13331.2|13311.2|13329.9|13309.9|0
1654610060000|2022-06-07 13:54:20|13331.2|13311.2|13329.2|13317.2|13331.2|13317.2|13328.4|13311.2|0
1654610070000|2022-06-07 13:54:30|13332.8|13312.8|13332|13312|13332.8|13312.8|13332|13312|0
1654610100000|2022-06-07 13:55:00|13331.2|13311.2|13333.4|13321.4|13333.4|13321.4|13328.4|13311.2|0
1654610160000|2022-06-07 13:56:00|13331.3|13319.3|13332.1|13320.1|13332.1|13320.1|13329.2|13317.2|0
1654610170000|2022-06-07 13:56:10|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|0
1654610190000|2022-06-07 13:56:30|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|0
1654610210000|2022-06-07 13:56:50|13332.6|13320.6|13333.4|13321.4|13333.4|13321.4|13332.6|13320.6|0
1654610220000|2022-06-07 13:57:00|13332.9|13320.9|13331.3|13319.3|13332.9|13320.9|13331.3|13319.3|0
1654610230000|2022-06-07 13:57:10|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|0
1654610240000|2022-06-07 13:57:20|13330.1|13318.1|13329.2|13317.2|13330.1|13318.1|13329.2|13317.2|0
1654610250000|2022-06-07 13:57:30|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|13331.3|13319.3|0
1654610260000|2022-06-07 13:57:40|13330.1|13318.1|13327.2|13315.2|13330.1|13318.1|13327.2|13315.2|0
1654610280000|2022-06-07 13:58:00|13328|13316|13328|13316|13328|13316|13328|13316|0
1654610290000|2022-06-07 13:58:10|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|2
1654610310000|2022-06-07 13:58:30|13331.4|13319.4|13333.4|13321.4|13333.9|13321.9|13331.4|13319.4|1
1654610330000|2022-06-07 13:58:50|13329.3|13317.3|13330.1|13318.1|13330.1|13318.1|13329.3|13317.3|3
1654610340000|2022-06-07 13:59:00|||||||||6
1654610360000|2022-06-07 13:59:20|13337.9|13325.9|13341.2|13329.2|13341.2|13329.2|13337.9|13325.9|4
1654610370000|2022-06-07 13:59:30|13339.2|13327.2|13339.6|13327.6|13340|13328|13338.3|13326.3|14
1654610380000|2022-06-07 13:59:40|13341.2|13329.2|13341.2|13329.2|13341.2|13329.2|13341.2|13329.2|10
1654610390000|2022-06-07 13:59:50|||||||||3
1654610400000|2022-06-07 14:00:00|13340|13328|13329.5|13309.5|13341|13328|13328.2|13308.2|1
1654610410000|2022-06-07 14:00:10|13330.7|13310.7|13332.4|13312.4|13334.1|13314.1|13330.7|13310.7|0
1654610420000|2022-06-07 14:00:20|13331.6|13311.6|13330.1|13318.1|13332.4|13318.1|13330.1|13311.6|0
1654610430000|2022-06-07 14:00:30|13333.6|13313.6|13332.4|13312.4|13333.6|13313.6|13332.4|13312.4|1
1654610440000|2022-06-07 14:00:40|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|13333.2|13313.2|0
1654610450000|2022-06-07 14:00:50|13332.8|13312.8|13332.3|13312.3|13332.8|13312.8|13332.3|13312.3|0
1654610460000|2022-06-07 14:01:00|13327.9|13315.9|13333.4|13321.4|13336.9|13321.4|13327.9|13312.3|1
1654610470000|2022-06-07 14:01:10|13331.7|13319.7|13332|13312|13333.6|13319.7|13329.7|13311.2|0
1654610490000|2022-06-07 14:01:30|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|13328.4|13316.4|0
1654610500000|2022-06-07 14:01:40|13330.1|13318.1|13327.2|13315.2|13336.1|13318.1|13327.2|13312|0
1654610510000|2022-06-07 14:01:50|13325.5|13313.5|13320.5|13308.5|13325.5|13313.5|13320.5|13308.5|1
1654610520000|2022-06-07 14:02:00|13322.2|13310.2|13327.6|13315.6|13327.6|13315.6|13320.9|13306.6|3
1654610530000|2022-06-07 14:02:10|13325.5|13313.5|13328.7|13308.7|13330.4|13313.9|13325.1|13308.7|0
1654610540000|2022-06-07 14:02:20|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|0
1654610560000|2022-06-07 14:02:40|13331.7|13319.7|13331.2|13311.2|13335.3|13319.7|13331.2|13311.2|0
1654610570000|2022-06-07 14:02:50|13330.7|13310.7|13330.7|13310.7|13330.7|13310.7|13330.7|13310.7|0
1654610580000|2022-06-07 14:03:00|13332|13312|13332.4|13312.4|13332.4|13312.4|13330.7|13310.7|0
1654610590000|2022-06-07 14:03:10|13332|13312|13331.2|13311.2|13332|13312|13331.2|13311.2|0
1654610600000|2022-06-07 14:03:20|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|0
1654610610000|2022-06-07 14:03:30|13329.5|13309.5|13331.2|13311.2|13331.2|13311.2|13329.5|13309.5|0
1654610620000|2022-06-07 14:03:40|13331.6|13311.6|13331.2|13311.2|13332|13312|13331.2|13311.2|0
1654610630000|2022-06-07 14:03:50|13332|13312|13332.9|13312.9|13332.9|13312.9|13332|13312|1
1654610640000|2022-06-07 14:04:00|13330.1|13318.1|13330.1|13318.1|13331.7|13319.7|13330.1|13318.1|0
1654610650000|2022-06-07 14:04:10|13333.7|13313.7|13334.5|13314.5|13334.5|13314.5|13333.7|13313.7|2
1654610660000|2022-06-07 14:04:20|13330.9|13318.9|13334.5|13314.5|13334.5|13318.9|13330.9|13314.5|0
1654610680000|2022-06-07 14:04:40|||||||||2
1654610690000|2022-06-07 14:04:50|13333.4|13321.4|13335.4|13323.4|13335.4|13323.4|13333.4|13321.4|0
1654610710000|2022-06-07 14:05:10|13333.8|13321.8|13334.5|13314.5|13335.4|13323.4|13329.7|13314.5|0
1654610720000|2022-06-07 14:05:20|13335.3|13315.3|13335.3|13315.3|13335.3|13315.3|13335.3|13315.3|0
1654610730000|2022-06-07 14:05:30|13336.1|13316.1|13335.3|13315.3|13336.1|13316.1|13335.3|13315.3|0
1654610740000|2022-06-07 14:05:40|13336.1|13316.1|13335.3|13315.3|13336.1|13321.8|13331.7|13315.3|0
1654610750000|2022-06-07 14:05:50|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|13333.4|13321.4|0
1654610760000|2022-06-07 14:06:00|13333.8|13321.8|13334.6|13322.6|13334.6|13322.6|13333.8|13321.8|0
1654610770000|2022-06-07 14:06:10|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|13333.8|13321.8|0
1654610790000|2022-06-07 14:06:30|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|0
1654610810000|2022-06-07 14:06:50|13335.9|13323.9|13339.6|13327.6|13339.6|13327.6|13335.9|13323.9|1
1654610820000|2022-06-07 14:07:00|13337.9|13325.9|13337.1|13325.1|13337.9|13325.9|13337.1|13325.1|7
1654610830000|2022-06-07 14:07:10|13336.7|13324.7|13339.2|13327.2|13339.2|13327.2|13336.7|13324.7|4
1654610840000|2022-06-07 14:07:20|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|13337.1|13325.1|0
1654610850000|2022-06-07 14:07:30|13338.5|13318.5|13330|13318|13338.5|13318.5|13330|13312.8|0
1654610860000|2022-06-07 14:07:40|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|0
1654610870000|2022-06-07 14:07:50|13332.8|13312.8|13331.9|13311.9|13332.8|13312.8|13329.4|13309.4|0
1654610880000|2022-06-07 14:08:00|13330|13318|13331.9|13311.9|13333.6|13318|13330|13311.9|0
1654610890000|2022-06-07 14:08:10|13330.7|13310.7|13330.7|13310.7|13330.7|13310.7|13330.3|13310.3|0
1654610900000|2022-06-07 14:08:20|13331.9|13311.9|13331.9|13311.9|13331.9|13317.7|13329.2|13311.9|5
1654610930000|2022-06-07 14:08:50|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|13331.5|13311.5|0
1654610950000|2022-06-07 14:09:10|13332.3|13312.3|13329.6|13317.6|13332.3|13317.6|13329.6|13312.3|0
1654610960000|2022-06-07 14:09:20|13327.9|13315.9|13331.5|13311.5|13331.5|13315.9|13327.9|13311.5|0
1654610970000|2022-06-07 14:09:30|13325.4|13313.4|13322.5|13310.5|13325.4|13313.4|13322.5|13310.5|0
1654611000000|2022-06-07 14:10:00|13322.1|13310.1|13324.4|13304.4|13324.4|13310.1|13317.5|13301.9|2
1654611010000|2022-06-07 14:10:10|13320|13308|13320|13308|13320|13308|13320|13308|0
1654611030000|2022-06-07 14:10:30|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|13319.2|13307.2|0
1654611040000|2022-06-07 14:10:40|13318.4|13306.4|13319.2|13307.2|13320|13308|13318.4|13306.4|0
1654611050000|2022-06-07 14:10:50|13320|13308|13320|13308|13320|13308|13320|13308|0
1654611060000|2022-06-07 14:11:00|13322.1|13310.1|13327.8|13307.8|13328.2|13311.3|13322.1|13307.4|1
1654611070000|2022-06-07 14:11:10|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|0
1654611080000|2022-06-07 14:11:20|13327.8|13307.8|13327.8|13307.8|13327.8|13307.8|13327.8|13307.8|0
1654611090000|2022-06-07 14:11:30|13329.4|13309.4|13329.4|13309.4|13329.4|13309.4|13329.4|13309.4|0
1654611110000|2022-06-07 14:11:50|13327.8|13307.8|13329.4|13309.4|13329.4|13313|13323.4|13307.8|0
1654611120000|2022-06-07 14:12:00|13329.9|13309.9|13332.8|13312.8|13333.2|13313.2|13329.9|13309.9|0
1654611130000|2022-06-07 14:12:10|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|13331.9|13311.9|0
1654611150000|2022-06-07 14:12:30|13329.2|13317.2|13330|13318|13330|13318|13329.2|13317.2|0
1654611160000|2022-06-07 14:12:40|13331.3|13319.3|13330.8|13318.8|13331.3|13319.3|13330.8|13318.8|0
1654611170000|2022-06-07 14:12:50|13331.3|13319.3|13330.4|13318.4|13332.1|13320.1|13330|13318|0
1654611180000|2022-06-07 14:13:00|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|0
1654611190000|2022-06-07 14:13:10|13332.5|13320.5|13332.9|13320.9|13334.2|13322.2|13332.5|13320.5|0
1654611210000|2022-06-07 14:13:30|13332.1|13320.1|13337.9|13325.9|13339.2|13327.2|13332.1|13320.1|1
1654611220000|2022-06-07 14:13:40|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|13336.9|13316.9|0
1654611240000|2022-06-07 14:14:00|13337.8|13317.8|13326.3|13314.3|13337.8|13317.8|13324.7|13312.7|0
1654611250000|2022-06-07 14:14:10|13329.9|13309.9|13329.1|13309.1|13329.9|13309.9|13329.1|13309.1|0
1654611260000|2022-06-07 14:14:20|13323.8|13311.8|13329.1|13309.1|13329.1|13311.8|13323.8|13308.2|0
1654611270000|2022-06-07 14:14:30|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|0
1654611300000|2022-06-07 14:15:00|13321.7|13309.7|13327.2|13315.2|13327.2|13315.2|13319.7|13307.7|4
1654611310000|2022-06-07 14:15:10|13328.9|13316.9|13330.3|13310.3|13331.2|13316.9|13326.7|13310.3|3
1654611320000|2022-06-07 14:15:20|13330.5|13318.5|13333.8|13321.8|13335.3|13321.8|13330.5|13315.3|5
1654611330000|2022-06-07 14:15:30|||||||||2
1654611340000|2022-06-07 14:15:40|||||||||2
1654611350000|2022-06-07 14:15:50|13335.9|13323.9|13337.9|13325.9|13337.9|13325.9|13335.9|13323.9|1
1654611360000|2022-06-07 14:16:00|13338.3|13326.3|13342.9|13330.9|13342.9|13330.9|13338.3|13326.3|5
1654611370000|2022-06-07 14:16:10|13340.4|13328.4|13338.8|13326.8|13340.4|13328.4|13338.8|13326.8|0
1654611380000|2022-06-07 14:16:20|13339.6|13327.6|13340.4|13328.4|13343.2|13328.4|13338.8|13322.4|3
1654611390000|2022-06-07 14:16:30|13339.2|13327.2|13338.6|13318.6|13339.2|13327.2|13334.7|13318.6|0
1654611400000|2022-06-07 14:16:40|13327.6|13315.6|13331.8|13319.8|13331.8|13319.8|13327.6|13315.6|0
1654611410000|2022-06-07 14:16:50|||||||||1
1654611420000|2022-06-07 14:17:00|13332.6|13320.6|13333.4|13321.4|13333.4|13321.4|13332.6|13320.6|0
1654611430000|2022-06-07 14:17:10|13336.4|13324.4|13335.5|13323.5|13336.4|13324.4|13335.5|13323.5|4
1654611440000|2022-06-07 14:17:20|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|1
1654611450000|2022-06-07 14:17:30|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13334.7|13322.7|1
1654611460000|2022-06-07 14:17:40|13335.5|13323.5|13340.1|13328.1|13340.1|13328.1|13335.5|13323.5|0
1654611470000|2022-06-07 14:17:50|13338.4|13326.4|13339.2|13327.2|13342.8|13327.2|13337.6|13322|0
1654611480000|2022-06-07 14:18:00|13340.1|13328.1|13339.2|13327.2|13340.1|13328.1|13339.2|13327.2|0
1654611490000|2022-06-07 14:18:10|13338.4|13326.4|13340.9|13328.9|13340.9|13328.9|13338.4|13326.4|0
1654611500000|2022-06-07 14:18:20|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|0
1654611510000|2022-06-07 14:18:30|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|13342.1|13330.1|0
1654611520000|2022-06-07 14:18:40|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|0
1654611540000|2022-06-07 14:19:00|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|0
1654611550000|2022-06-07 14:19:10|13340.9|13328.9|13331.8|13319.8|13340.9|13328.9|13331|13319|1
1654611560000|2022-06-07 14:19:20|13331.4|13319.4|13332.3|13320.3|13332.3|13320.3|13329.3|13317.3|2
1654611570000|2022-06-07 14:19:30|13335.8|13315.8|13331.8|13319.8|13335.8|13319.8|13331.4|13315.8|2
1654611590000|2022-06-07 14:19:50|13332.3|13320.3|13333.9|13321.9|13333.9|13321.9|13332.3|13320.3|4
1654611600000|2022-06-07 14:20:00|13334.3|13322.3|13333.9|13321.9|13334.3|13322.3|13333.9|13321.9|0
1654611610000|2022-06-07 14:20:10|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|13331.8|13319.8|0
1654611620000|2022-06-07 14:20:20|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|13329.8|13317.8|0
1654611630000|2022-06-07 14:20:30|13331|13319|13331|13319|13331|13319|13331|13319|0
1654611640000|2022-06-07 14:20:40|13334|13322|13334.8|13322.8|13334.8|13322.8|13334|13322|2
1654611650000|2022-06-07 14:20:50|13335.6|13323.6|13333.5|13321.5|13335.6|13323.6|13333.5|13321.5|3
1654611660000|2022-06-07 14:21:00|13332.7|13320.7|13332.7|13320.7|13332.7|13320.7|13332.7|13320.7|0
1654611670000|2022-06-07 14:21:10|13333.5|13321.5|13336|13324|13336|13324|13333.5|13321.5|0
1654611680000|2022-06-07 14:21:20|13333.9|13321.9|13331.8|13319.8|13333.9|13321.9|13331.8|13319.8|0
1654611700000|2022-06-07 14:21:40|13332.3|13320.3|13333.1|13321.1|13333.1|13321.1|13332.3|13320.3|0
1654611740000|2022-06-07 14:22:20|13333.9|13321.9|13333|13321|13333.9|13321.9|13333|13321|0
1654611750000|2022-06-07 14:22:30|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|1
1654611760000|2022-06-07 14:22:40|13333.5|13321.5|13331|13319|13333.5|13321.5|13331|13319|0
1654611770000|2022-06-07 14:22:50|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|13330.6|13318.6|0
1654611780000|2022-06-07 14:23:00|13331.4|13319.4|13330.2|13318.2|13331.8|13319.8|13329.8|13317.8|1
1654611790000|2022-06-07 14:23:10|13331.8|13319.8|13331.8|13319.8|13333.9|13321.9|13331.8|13319.8|0
1654611800000|2022-06-07 14:23:20|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|3
1654611850000|2022-06-07 14:24:10|13331.4|13319.4|13333.9|13321.9|13333.9|13321.9|13331.4|13319.4|0
1654611860000|2022-06-07 14:24:20|13334.3|13322.3|13335.5|13323.5|13336|13324|13334.3|13322.3|0
1654611870000|2022-06-07 14:24:30|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|13334.7|13322.7|0
1654611880000|2022-06-07 14:24:40|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|13333.9|13321.9|0
1654611890000|2022-06-07 14:24:50|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|13335.1|13323.1|0
1654611900000|2022-06-07 14:25:00|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|0
1654611920000|2022-06-07 14:25:20|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|0
1654611930000|2022-06-07 14:25:30|13338.9|13326.9|13339.3|13327.3|13340.5|13328.5|13338.9|13326.9|0
1654611940000|2022-06-07 14:25:40|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|13338.5|13326.5|0
1654611950000|2022-06-07 14:25:50|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|13336.4|13324.4|1
1654611960000|2022-06-07 14:26:00|13337.6|13325.6|13338.9|13326.9|13338.9|13326.9|13337.6|13325.6|0
1654611970000|2022-06-07 14:26:10|||||||||5
1654611990000|2022-06-07 14:26:30|13339.3|13327.3|13341.4|13329.4|13341.4|13329.4|13339.3|13327.3|0
1654612010000|2022-06-07 14:26:50|13341|13329|13338.5|13326.5|13341|13329|13338.5|13326.5|0
1654612020000|2022-06-07 14:27:00|13337.6|13325.6|13336|13324|13341.2|13325.6|13336|13321.2|0
1654612040000|2022-06-07 14:27:20|13336.8|13324.8|13343.7|13323.7|13344.5|13326.5|13336.8|13323.7|0
1654612060000|2022-06-07 14:27:40|13343.3|13323.3|13342.9|13322.9|13343.3|13323.3|13342.9|13322.9|10
1654612070000|2022-06-07 14:27:50|13342|13322|13337.2|13325.2|13342|13325.6|13337.2|13322|0
1654612080000|2022-06-07 14:28:00|13339.2|13327.2|13339.2|13327.2|13339.7|13327.7|13339.2|13327.2|0
1654612100000|2022-06-07 14:28:20|13339.7|13327.7|13341.3|13329.3|13341.3|13329.3|13339.7|13327.7|0
1654612140000|2022-06-07 14:29:00|13342.9|13330.9|13344.2|13332.2|13344.6|13332.6|13342.9|13330.9|3
1654612150000|2022-06-07 14:29:10|13343.8|13331.8|13344.6|13332.6|13344.6|13332.6|13343.8|13331.8|5
1654612160000|2022-06-07 14:29:20|13344.2|13332.2|13342.5|13330.5|13344.2|13332.2|13342.5|13330.5|0
1654612170000|2022-06-07 14:29:30|13340.9|13328.9|13342.5|13330.5|13342.5|13330.5|13340.4|13328.4|0
1654612190000|2022-06-07 14:29:50|13341.3|13329.3|13340.4|13328.4|13341.3|13329.3|13340.4|13328.4|0
1654612210000|2022-06-07 14:30:10|13341.3|13329.3|13342.5|13330.5|13342.5|13330.5|13341.3|13329.3|0
1654612220000|2022-06-07 14:30:20|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|13341.3|13329.3|0
1654612230000|2022-06-07 14:30:30|13341.7|13329.7|13342.5|13330.5|13342.9|13330.9|13341.7|13329.7|1
1654612240000|2022-06-07 14:30:40|13343.8|13331.8|13344.6|13332.6|13344.6|13332.6|13343.8|13331.8|0
1654612260000|2022-06-07 14:31:00|13344.2|13332.2|13344.6|13332.6|13344.6|13332.6|13343.3|13331.3|0
1654612270000|2022-06-07 14:31:10|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|4
1654612300000|2022-06-07 14:31:40|||||||||5
1654612310000|2022-06-07 14:31:50|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|1
1654612320000|2022-06-07 14:32:00|||||||||2
1654612330000|2022-06-07 14:32:10|||||||||5
1654612340000|2022-06-07 14:32:20|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|13345.8|13333.8|0
1654612380000|2022-06-07 14:33:00|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|0
1654612400000|2022-06-07 14:33:20|||||||||9
1654612430000|2022-06-07 14:33:50|13347.4|13335.4|13343.7|13331.7|13347.4|13335.4|13343.7|13331.7|1
1654612440000|2022-06-07 14:34:00|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|13344.6|13332.6|5
1654612460000|2022-06-07 14:34:20|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|13346.2|13334.2|2
1654612500000|2022-06-07 14:35:00|13347.9|13335.9|13349.2|13337.2|13349.2|13337.2|13347.9|13335.9|22
1654612510000|2022-06-07 14:35:10|13350|13338|13353.7|13341.7|13353.7|13341.7|13350|13338|1
1654612520000|2022-06-07 14:35:20|13351.2|13339.2|13350.4|13338.4|13351.2|13339.2|13349.6|13337.6|0
1654612530000|2022-06-07 14:35:30|13349.6|13337.6|13352.5|13340.5|13352.5|13340.5|13349.2|13337.2|1
1654612540000|2022-06-07 14:35:40|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|0
1654612550000|2022-06-07 14:35:50|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|13352.1|13340.1|0
1654612560000|2022-06-07 14:36:00|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13352.1|13340.1|0
1654612580000|2022-06-07 14:36:20|||||||||2
1654612590000|2022-06-07 14:36:30|||||||||2
1654612600000|2022-06-07 14:36:40|||||||||3
1654612610000|2022-06-07 14:36:50|13354.2|13342.2|13359.2|13347.2|13360.4|13348.4|13354.2|13342.2|37
1654612620000|2022-06-07 14:37:00|13360.8|13348.8|13361.3|13349.3|13363.4|13351.4|13360.8|13348.8|5
1654612630000|2022-06-07 14:37:10|13361.7|13349.7|13363.4|13351.4|13363.4|13351.4|13361.3|13349.3|3
1654612640000|2022-06-07 14:37:20|13363.8|13351.8|13365.9|13353.9|13365.9|13353.9|13363.8|13351.8|0
1654612650000|2022-06-07 14:37:30|13367.5|13355.5|13368.8|13356.8|13368.8|13356.8|13366.7|13354.7|11
1654612660000|2022-06-07 14:37:40|13368|13356|13367.5|13355.5|13368|13356|13367.5|13355.5|5
1654612680000|2022-06-07 14:38:00|13369.2|13357.2|13372.9|13360.9|13372.9|13360.9|13369.2|13357.2|6
1654612690000|2022-06-07 14:38:10|13374.5|13362.5|13378.7|13366.7|13379.1|13367.1|13374.5|13362.5|9
1654612700000|2022-06-07 14:38:20|13377.9|13365.9|13376.2|13364.2|13377.9|13365.9|13371.7|13359.7|0
1654612710000|2022-06-07 14:38:30|13375.8|13363.8|13387.7|13367.7|13388.5|13371.3|13375.8|13363.8|6
1654612720000|2022-06-07 14:38:40|13384.1|13372.1|13384.5|13372.5|13385.4|13373.4|13383.7|13371.7|8
1654612730000|2022-06-07 14:38:50|13385|13373|13384.5|13372.5|13385.8|13373.8|13384.2|13372.2|1
1654612740000|2022-06-07 14:39:00|13383.7|13371.7|13380.4|13368.4|13384.1|13372.1|13380.4|13368.4|0
1654612750000|2022-06-07 14:39:10|13379.6|13367.6|13364.3|13352.3|13380.4|13368.4|13364.3|13352.3|12
1654612760000|2022-06-07 14:39:20|13365.9|13353.9|13365.1|13353.1|13365.9|13353.9|13365.1|13353.1|0
1654612770000|2022-06-07 14:39:30|13364.3|13352.3|13363.9|13351.9|13364.3|13352.3|13363.9|13351.9|3
1654612780000|2022-06-07 14:39:40|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|0
1654612790000|2022-06-07 14:39:50|13363.9|13351.9|13363.4|13351.4|13363.9|13351.9|13363.4|13351.4|0
1654612800000|2022-06-07 14:40:00|13363|13351|13363|13351|13363|13351|13363|13351|0
1654612810000|2022-06-07 14:40:10|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|0
1654612820000|2022-06-07 14:40:20|||||||||2
1654612830000|2022-06-07 14:40:30|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|0
1654612840000|2022-06-07 14:40:40|13363|13351|13363|13351|13363|13351|13363|13351|0
1654612850000|2022-06-07 14:40:50|13363.8|13351.8|13358.1|13346.1|13363.8|13351.8|13357.3|13345.3|12
1654612860000|2022-06-07 14:41:00|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|0
1654612870000|2022-06-07 14:41:10|13360.5|13348.5|13361.4|13349.4|13361.4|13349.4|13360.5|13348.5|3
1654612880000|2022-06-07 14:41:20|13364.6|13352.6|13365.5|13353.5|13365.5|13353.5|13364.6|13352.6|1
1654612890000|2022-06-07 14:41:30|13366.3|13354.3|13367.9|13355.9|13367.9|13355.9|13365.5|13353.5|5
1654612900000|2022-06-07 14:41:40|13367.1|13355.1|13368.7|13356.7|13368.7|13356.7|13367.1|13355.1|2
1654612910000|2022-06-07 14:41:50|13367.1|13355.1|13367.1|13355.1|13367.1|13355.1|13365.5|13353.5|7
1654612920000|2022-06-07 14:42:00|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|3
1654612950000|2022-06-07 14:42:30|13367.1|13355.1|13367.1|13355.1|13367.1|13355.1|13367.1|13355.1|0
1654612960000|2022-06-07 14:42:40|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|2
1654612970000|2022-06-07 14:42:50|13368.8|13356.8|13369.6|13357.6|13369.6|13357.6|13368.4|13356.4|6
1654612980000|2022-06-07 14:43:00|13368.8|13356.8|13368.4|13356.4|13368.8|13356.8|13368.4|13356.4|1
1654613000000|2022-06-07 14:43:20|13368.8|13356.8|13369.6|13357.6|13369.6|13357.6|13368.8|13356.8|0
1654613020000|2022-06-07 14:43:40|13368.8|13356.8|13368.8|13356.8|13368.8|13356.8|13368.8|13356.8|1
1654613030000|2022-06-07 14:43:50|13369.6|13357.6|13369.6|13357.6|13369.6|13357.6|13369.6|13357.6|4
1654613040000|2022-06-07 14:44:00|13370.5|13358.5|13373.7|13361.7|13373.7|13361.7|13370.5|13358.5|8
1654613050000|2022-06-07 14:44:10|13374.6|13362.6|13373.7|13361.7|13374.6|13362.6|13373.7|13361.7|2
1654613060000|2022-06-07 14:44:20|||||||||1
1654613070000|2022-06-07 14:44:30|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|0
1654613080000|2022-06-07 14:44:40|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|0
1654613090000|2022-06-07 14:44:50|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|2
1654613100000|2022-06-07 14:45:00|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|13374.6|13362.6|1
1654613120000|2022-06-07 14:45:20|13373.7|13361.7|13372.1|13360.1|13373.7|13361.7|13372.1|13360.1|3
1654613130000|2022-06-07 14:45:30|13372.9|13360.9|13372.1|13360.1|13372.9|13360.9|13372.1|13360.1|0
1654613140000|2022-06-07 14:45:40|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|0
1654613160000|2022-06-07 14:46:00|13376.2|13364.2|13378.6|13366.6|13378.6|13366.6|13376.2|13364.2|13
1654613170000|2022-06-07 14:46:10|13381.1|13369.1|13381.1|13369.1|13381.1|13369.1|13381.1|13369.1|19
1654613180000|2022-06-07 14:46:20|||||||||8
1654613210000|2022-06-07 14:46:50|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|0
1654613220000|2022-06-07 14:47:00|13380.3|13368.3|13381.1|13369.1|13381.1|13369.1|13380.3|13368.3|4
1654613230000|2022-06-07 14:47:10|||||||||12
1654613240000|2022-06-07 14:47:20|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|13379.5|13367.5|1
1654613250000|2022-06-07 14:47:30|13377.9|13365.9|13377.9|13365.9|13377.9|13365.9|13377.9|13365.9|1
1654613260000|2022-06-07 14:47:40|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|13374.6|13362.6|1
1654613270000|2022-06-07 14:47:50|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|0
1654613280000|2022-06-07 14:48:00|||||||||3
1654613290000|2022-06-07 14:48:10|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|7
1654613300000|2022-06-07 14:48:20|13374.6|13362.6|13369.7|13357.7|13374.6|13362.6|13369.7|13357.7|5
1654613310000|2022-06-07 14:48:30|13368|13356|13367.2|13355.2|13368|13356|13366.4|13354.4|8
1654613320000|2022-06-07 14:48:40|13368|13356|13366.8|13354.8|13368|13356|13366.8|13354.8|1
1654613330000|2022-06-07 14:48:50|13366.4|13354.4|13366.4|13354.4|13366.8|13354.8|13366.4|13354.4|0
1654613340000|2022-06-07 14:49:00|13367.2|13355.2|13368.8|13356.8|13368.8|13356.8|13367.2|13355.2|0
1654613350000|2022-06-07 14:49:10|13372.1|13360.1|13372.1|13360.1|13372.1|13360.1|13372.1|13360.1|0
1654613360000|2022-06-07 14:49:20|13371.3|13359.3|13371.3|13359.3|13371.3|13359.3|13371.3|13359.3|0
1654613370000|2022-06-07 14:49:30|13369.6|13357.6|13366.4|13354.4|13369.6|13357.6|13366.4|13354.4|1
1654613380000|2022-06-07 14:49:40|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|0
1654613390000|2022-06-07 14:49:50|13366.4|13354.4|13362.6|13350.6|13366.4|13354.4|13362.6|13350.6|4
1654613400000|2022-06-07 14:50:00|13361.4|13349.4|13364.3|13352.3|13365.1|13353.1|13361.4|13349.4|0
1654613410000|2022-06-07 14:50:10|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|0
1654613420000|2022-06-07 14:50:20|13358.5|13346.5|13357.3|13345.3|13358.5|13346.5|13357.3|13345.3|2
1654613430000|2022-06-07 14:50:30|13359.7|13347.7|13360.5|13348.5|13360.5|13348.5|13359.7|13347.7|4
1654613440000|2022-06-07 14:50:40|13362.2|13350.2|13365.5|13353.5|13365.5|13353.5|13362.2|13350.2|4
1654613460000|2022-06-07 14:51:00|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|0
1654613470000|2022-06-07 14:51:10|13360.5|13348.5|13358.9|13346.9|13360.5|13348.5|13358.9|13346.9|1
1654613480000|2022-06-07 14:51:20|13359.7|13347.7|13359.7|13347.7|13359.7|13347.7|13359.7|13347.7|0
1654613500000|2022-06-07 14:51:40|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|0
1654613520000|2022-06-07 14:52:00|13363|13351|13363|13351|13363|13351|13363|13351|0
1654613550000|2022-06-07 14:52:30|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|0
1654613570000|2022-06-07 14:52:50|13358.9|13346.9|13358.1|13346.1|13358.9|13346.9|13358.1|13346.1|5
1654613580000|2022-06-07 14:53:00|13357.3|13345.3|13357.3|13345.3|13357.3|13345.3|13357.3|13345.3|5
1654613600000|2022-06-07 14:53:20|||||||||2
1654613610000|2022-06-07 14:53:30|13358.1|13346.1|13358.4|13346.4|13358.9|13346.9|13358.1|13346.1|6
1654613620000|2022-06-07 14:53:40|13358.9|13346.9|13359.7|13347.7|13359.7|13347.7|13358.9|13346.9|0
1654613630000|2022-06-07 14:53:50|13360.1|13348.1|13360.1|13348.1|13360.1|13348.1|13360.1|13348.1|0
1654613640000|2022-06-07 14:54:00|13360.5|13348.5|13363.8|13351.8|13363.8|13351.8|13360.5|13348.5|7
1654613650000|2022-06-07 14:54:10|13363|13351|13365.1|13353.1|13365.1|13353.1|13363|13351|2
1654613660000|2022-06-07 14:54:20|13365.5|13353.5|13369.6|13357.6|13369.6|13357.6|13365.5|13353.5|3
1654613670000|2022-06-07 14:54:30|13368.8|13356.8|13368.8|13356.8|13368.8|13356.8|13368.8|13356.8|0
1654613680000|2022-06-07 14:54:40|13367.1|13355.1|13367.1|13355.1|13367.1|13355.1|13367.1|13355.1|0
1654613700000|2022-06-07 14:55:00|13368|13356|13369.6|13357.6|13369.6|13357.6|13368|13356|0
1654613710000|2022-06-07 14:55:10|13370|13358|13370.5|13358.5|13370.5|13358.5|13370|13358|0
1654613740000|2022-06-07 14:55:40|13372.1|13360.1|13372.1|13360.1|13372.1|13360.1|13370.5|13358.5|0
1654613750000|2022-06-07 14:55:50|13372.5|13360.5|13369.7|13357.7|13373|13361|13369.7|13357.7|4
1654613760000|2022-06-07 14:56:00|13368.9|13356.9|13367.2|13355.2|13370.5|13358.5|13367.2|13355.2|1
1654613770000|2022-06-07 14:56:10|13363.9|13351.9|13364.7|13352.7|13364.7|13352.7|13363.9|13351.9|2
1654613780000|2022-06-07 14:56:20|13364.3|13352.3|13362.6|13350.6|13364.3|13352.3|13362.6|13350.6|0
1654613790000|2022-06-07 14:56:30|13362.2|13350.2|13361.4|13349.4|13362.2|13350.2|13361.4|13349.4|0
1654613800000|2022-06-07 14:56:40|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|13361.4|13349.4|0
1654613810000|2022-06-07 14:56:50|13361.8|13349.8|13358.9|13346.9|13361.8|13349.8|13358.9|13346.9|1
1654613820000|2022-06-07 14:57:00|13357.3|13345.3|13355.6|13343.6|13357.3|13345.3|13355.6|13343.6|3
1654613830000|2022-06-07 14:57:10|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|13357.2|13345.2|0
1654613850000|2022-06-07 14:57:30|13356.4|13344.4|13360.9|13348.9|13360.9|13348.9|13356.4|13344.4|6
1654613860000|2022-06-07 14:57:40|13361.4|13349.4|13358.9|13346.9|13361.4|13349.4|13358.9|13346.9|2
1654613870000|2022-06-07 14:57:50|13359.7|13347.7|13358|13346|13359.7|13347.7|13358|13346|0
1654613880000|2022-06-07 14:58:00|13358.9|13346.9|13360.5|13348.5|13360.5|13348.5|13358.9|13346.9|2
1654613890000|2022-06-07 14:58:10|13360.9|13348.9|13360.9|13348.9|13360.9|13348.9|13360.9|13348.9|0
1654613910000|2022-06-07 14:58:30|13357.6|13345.6|13357.6|13345.6|13357.6|13345.6|13357.6|13345.6|0
1654613920000|2022-06-07 14:58:40|13356.4|13344.4|13357.6|13345.6|13357.6|13345.6|13356|13344|1
1654613930000|2022-06-07 14:58:50|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|13358.9|13346.9|0
1654613940000|2022-06-07 14:59:00|13359.7|13347.7|13359.7|13347.7|13359.7|13347.7|13359.7|13347.7|0
1654613970000|2022-06-07 14:59:30|13361.4|13349.4|13361.4|13349.4|13362.2|13350.2|13361.4|13349.4|0
1654613980000|2022-06-07 14:59:40|13360.5|13348.5|13359.7|13347.7|13360.5|13348.5|13359.7|13347.7|10
1654613990000|2022-06-07 14:59:50|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|0
1654614000000|2022-06-07 15:00:00|13360.1|13348.1|13360.1|13348.1|13360.1|13348.1|13360.1|13348.1|0
1654614010000|2022-06-07 15:00:10|13361.3|13349.3|13365.9|13353.9|13365.9|13353.9|13360.5|13348.5|2
1654614020000|2022-06-07 15:00:20|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|13365.5|13353.5|0
1654614030000|2022-06-07 15:00:30|13365.9|13353.9|13369.6|13357.6|13369.6|13357.6|13365.9|13353.9|1
1654614050000|2022-06-07 15:00:50|13368|13356|13364.6|13352.6|13368|13356|13364.6|13352.6|29
1654614060000|2022-06-07 15:01:00|||||||||5
1654614070000|2022-06-07 15:01:10|13365.8|13353.8|13365.4|13353.4|13365.8|13353.8|13365.4|13353.4|2
1654614080000|2022-06-07 15:01:20|13365|13353|13365|13353|13365|13353|13365|13353|0
1654614090000|2022-06-07 15:01:30|13365.4|13353.4|13366.2|13354.2|13366.2|13354.2|13365.4|13353.4|0
1654614100000|2022-06-07 15:01:40|13367.9|13355.9|13366.2|13354.2|13367.9|13355.9|13365.8|13353.8|3
1654614110000|2022-06-07 15:01:50|13365.8|13353.8|13366.2|13354.2|13366.6|13354.6|13365.8|13353.8|2
1654614130000|2022-06-07 15:02:10|13365.4|13353.4|13366.2|13354.2|13366.2|13354.2|13365.4|13353.4|0
1654614150000|2022-06-07 15:02:30|13363|13351|13363.8|13351.8|13363.8|13351.8|13363|13351|0
1654614160000|2022-06-07 15:02:40|13363|13351|13363|13351|13363|13351|13363|13351|0
1654614170000|2022-06-07 15:02:50|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|0
1654614200000|2022-06-07 15:03:20|13363|13351|13363.8|13351.8|13363.8|13351.8|13363|13351|0
1654614220000|2022-06-07 15:03:40|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|13364.6|13352.6|0
1654614230000|2022-06-07 15:03:50|13366.2|13354.2|13365.4|13353.4|13366.2|13354.2|13365.4|13353.4|0
1654614260000|2022-06-07 15:04:20|||||||||1
1654614270000|2022-06-07 15:04:30|13365.8|13353.8|13364.6|13352.6|13365.8|13353.8|13364.6|13352.6|0
1654614280000|2022-06-07 15:04:40|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|0
1654614300000|2022-06-07 15:05:00|13365|13353|13366.6|13354.6|13366.6|13354.6|13365|13353|0
1654614330000|2022-06-07 15:05:30|13366.2|13354.2|13361.2|13349.2|13366.2|13354.2|13361.2|13349.2|5
1654614340000|2022-06-07 15:05:40|13359.9|13347.9|13356.2|13344.2|13359.9|13347.9|13356.2|13344.2|0
1654614350000|2022-06-07 15:05:50|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|0
1654614360000|2022-06-07 15:06:00|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|0
1654614370000|2022-06-07 15:06:10|13359.1|13347.1|13359.1|13347.1|13359.1|13347.1|13359.1|13347.1|0
1654614380000|2022-06-07 15:06:20|13358.3|13346.3|13355.3|13343.3|13358.3|13346.3|13355.3|13343.3|17
1654614390000|2022-06-07 15:06:30|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|2
1654614420000|2022-06-07 15:07:00|13354.9|13342.9|13362.7|13342.7|13362.7|13345.4|13354.9|13342.7|4
1654614430000|2022-06-07 15:07:10|13362.3|13342.3|13362.4|13350.4|13362.4|13350.4|13358.7|13342.3|0
1654614450000|2022-06-07 15:07:30|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1654614460000|2022-06-07 15:07:40|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1654614480000|2022-06-07 15:08:00|13363.3|13351.3|13364.9|13352.9|13364.9|13352.9|13362.4|13350.4|0
1654614490000|2022-06-07 15:08:10|13368.5|13348.5|13359.9|13347.9|13368.5|13350.4|13359.9|13347.9|11
1654614500000|2022-06-07 15:08:20|13359.1|13347.1|13357|13345|13361.4|13347.1|13356.2|13341.4|4
1654614520000|2022-06-07 15:08:40|13358.3|13346.3|13360.8|13348.8|13361.6|13349.6|13358.3|13346.3|0
1654614530000|2022-06-07 15:08:50|13365.2|13345.2|13360.8|13348.8|13365.2|13348.8|13360.8|13345.2|0
1654614580000|2022-06-07 15:09:40|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|0
1654614600000|2022-06-07 15:10:00|13360.8|13348.8|13362|13350|13362|13350|13360.8|13348.8|0
1654614610000|2022-06-07 15:10:10|13362.4|13350.4|13364.9|13352.9|13364.9|13352.9|13362.4|13350.4|0
1654614620000|2022-06-07 15:10:20|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1654614630000|2022-06-07 15:10:30|13370.2|13350.2|13370.2|13350.2|13370.2|13350.2|13370.2|13350.2|0
1654614640000|2022-06-07 15:10:40|13366.6|13354.6|13363.3|13351.3|13370.2|13354.6|13361.2|13347.7|3
1654614650000|2022-06-07 15:10:50|13362.4|13350.4|13362.4|13350.4|13363.3|13351.3|13362.4|13350.4|0
1654614670000|2022-06-07 15:11:10|13366|13346|13359.9|13347.9|13366|13350|13359.9|13346|0
1654614680000|2022-06-07 15:11:20|13359.5|13347.5|13359.9|13347.9|13362.3|13347.9|13359.5|13341.4|0
1654614690000|2022-06-07 15:11:30|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|0
1654614720000|2022-06-07 15:12:00|13363.1|13343.1|13359.5|13347.5|13363.1|13347.5|13359.5|13341.4|0
1654614730000|2022-06-07 15:12:10|13363.1|13343.1|13359.5|13347.5|13363.1|13347.5|13358.7|13343.1|0
1654614740000|2022-06-07 15:12:20|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|0
1654614750000|2022-06-07 15:12:30|13363.1|13343.1|13361.4|13341.4|13363.1|13343.1|13361.4|13341.4|0
1654614760000|2022-06-07 15:12:40|13360.6|13340.6|13355.4|13343.4|13360.6|13345|13355.4|13340.6|0
1654614790000|2022-06-07 15:13:10|13357|13345|13357.4|13345.4|13358.3|13346.3|13357|13345|0
1654614810000|2022-06-07 15:13:30|13357.8|13345.8|13362.4|13350.4|13362.4|13350.4|13357.8|13345.8|2
1654614830000|2022-06-07 15:13:50|13361.6|13349.6|13359.5|13347.5|13361.6|13349.6|13359.5|13347.5|0
1654614840000|2022-06-07 15:14:00|13359.1|13347.1|13359.9|13347.9|13360.3|13348.3|13359.1|13347.1|0
1654614860000|2022-06-07 15:14:20|13361.2|13349.2|13360.7|13348.7|13361.2|13349.2|13360.7|13348.7|0
1654614870000|2022-06-07 15:14:30|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|13359.9|13347.9|0
1654614880000|2022-06-07 15:14:40|13360.3|13348.3|13359.9|13347.9|13360.3|13348.3|13359.1|13347.1|0
1654614890000|2022-06-07 15:14:50|13359.1|13347.1|13359.9|13347.9|13359.9|13347.9|13359.1|13347.1|0
1654614900000|2022-06-07 15:15:00|13361.2|13349.2|13362.4|13350.4|13362.4|13350.4|13361.2|13349.2|1
1654614910000|2022-06-07 15:15:10|13363.3|13351.3|13366.2|13354.2|13366.2|13354.2|13363.3|13351.3|0
1654614920000|2022-06-07 15:15:20|13367.4|13355.4|13367.4|13355.4|13367.4|13355.4|13367.4|13355.4|1
1654614930000|2022-06-07 15:15:30|13369.5|13357.5|13371.6|13359.6|13372.1|13360.1|13369.5|13357.5|5
1654614940000|2022-06-07 15:15:40|13371.2|13359.2|13373.7|13361.7|13373.7|13361.7|13370.8|13358.8|0
1654614950000|2022-06-07 15:15:50|13372.4|13360.4|13372.9|13360.9|13372.9|13360.9|13372.4|13360.4|2
1654614960000|2022-06-07 15:16:00|13372|13360|13368.7|13356.7|13372|13360|13368.7|13356.7|1
1654614970000|2022-06-07 15:16:10|||||||||1
1654614980000|2022-06-07 15:16:20|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|0
1654614990000|2022-06-07 15:16:30|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|0
1654615020000|2022-06-07 15:17:00|13368.7|13356.7|13368.7|13356.7|13368.7|13356.7|13368.7|13356.7|0
1654615030000|2022-06-07 15:17:10|13371.2|13359.2|13370.4|13358.4|13371.2|13359.2|13370.4|13358.4|0
1654615040000|2022-06-07 15:17:20|13372.1|13360.1|13372.9|13360.9|13372.9|13360.9|13372.1|13360.1|0
1654615090000|2022-06-07 15:18:10|13373.7|13361.7|13372.4|13360.4|13375.2|13361.7|13371.6|13353.9|2
1654615100000|2022-06-07 15:18:20|13372.9|13360.9|13372.9|13360.9|13372.9|13360.9|13372.9|13360.9|0
1654615110000|2022-06-07 15:18:30|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|0
1654615150000|2022-06-07 15:19:10|13371.2|13359.2|13371.2|13359.2|13371.2|13359.2|13371.2|13359.2|0
1654615210000|2022-06-07 15:20:10|13367.4|13355.4|13367.4|13355.4|13367.4|13355.4|13367.4|13355.4|2
1654615230000|2022-06-07 15:20:30|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|13367.4|13355.4|0
1654615240000|2022-06-07 15:20:40|13369.5|13357.5|13369.5|13357.5|13369.5|13357.5|13369.5|13357.5|0
1654615250000|2022-06-07 15:20:50|13370.8|13358.8|13371.6|13359.6|13371.6|13359.6|13370.8|13358.8|0
1654615260000|2022-06-07 15:21:00|13372|13360|13374.9|13362.9|13374.9|13362.9|13372|13360|0
1654615280000|2022-06-07 15:21:20|13373.7|13361.7|13373.7|13361.7|13373.7|13361.7|13373.7|13361.7|0
1654615290000|2022-06-07 15:21:30|13368.7|13356.7|13364.9|13352.9|13368.7|13356.7|13364.9|13352.9|1
1654615300000|2022-06-07 15:21:40|13366|13346|13362.4|13350.4|13366|13350.4|13359.9|13345.2|0
1654615360000|2022-06-07 15:22:40|13363.3|13351.3|13364.5|13352.5|13364.5|13352.5|13363.3|13351.3|0
1654615370000|2022-06-07 15:22:50|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1654615380000|2022-06-07 15:23:00|13366.2|13354.2|13367.4|13355.4|13367.4|13355.4|13366.2|13354.2|0
1654615400000|2022-06-07 15:23:20|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|13364.9|13352.9|0
1654615530000|2022-06-07 15:25:30|13365.4|13353.4|13367|13355|13367|13355|13365.4|13353.4|0
1654615540000|2022-06-07 15:25:40|13364.9|13352.9|13360.8|13348.8|13367.7|13352.9|13360.8|13347.7|0
1654615550000|2022-06-07 15:25:50|13363.5|13343.5|13359.9|13347.9|13363.5|13347.9|13358.7|13342.3|0
1654615620000|2022-06-07 15:27:00|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|13361.4|13341.4|0
1654615630000|2022-06-07 15:27:10|13362.7|13342.7|13362.7|13342.7|13362.7|13342.7|13362.7|13342.7|3
1654615650000|2022-06-07 15:27:30|13362.3|13342.3|13362.3|13342.3|13362.3|13342.3|13361.4|13341.4|0
1654615680000|2022-06-07 15:28:00|13361.4|13341.4|13362.3|13342.3|13362.3|13342.3|13361.4|13341.4|0
1654615700000|2022-06-07 15:28:20|13361.4|13341.4|13357.8|13345.8|13361.4|13345.8|13357.8|13341.4|0
1654615710000|2022-06-07 15:28:30|13357|13345|13357.8|13345.8|13357.8|13345.8|13357|13345|0
1654615740000|2022-06-07 15:29:00|13357|13345|13357|13345|13357|13345|13357|13345|0
1654615780000|2022-06-07 15:29:40|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|0
1654615790000|2022-06-07 15:29:50|13358.3|13346.3|13359.1|13347.1|13359.1|13347.1|13357.8|13345.8|0
1654615800000|2022-06-07 15:30:00|13358.7|13346.7|13357|13345|13358.7|13346.7|13355.4|13343.4|0
1654615810000|2022-06-07 15:30:10|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|0
1654615820000|2022-06-07 15:30:20|13355|13343|13355.4|13343.4|13355.4|13343.4|13355|13343|0
1654615840000|2022-06-07 15:30:40|13353.3|13341.3|13351.2|13339.2|13353.3|13341.3|13351.2|13339.2|0
1654615860000|2022-06-07 15:31:00|13352.1|13340.1|13353.3|13341.3|13353.3|13341.3|13352.1|13340.1|0
1654615940000|2022-06-07 15:32:20|13355|13343|13353.3|13341.3|13355|13343|13353.3|13341.3|0
1654615960000|2022-06-07 15:32:40|13354.1|13342.1|13353.3|13341.3|13354.1|13342.1|13353.3|13341.3|0
1654615970000|2022-06-07 15:32:50|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|0
1654615980000|2022-06-07 15:33:00|13355|13343|13355|13343|13355|13343|13355|13343|0
1654615990000|2022-06-07 15:33:10|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|13353.3|13341.3|0
1654616000000|2022-06-07 15:33:20|13353.7|13341.7|13353.3|13341.3|13353.7|13341.7|13353.3|13341.3|0
1654616020000|2022-06-07 15:33:40|13354.6|13342.6|13353.7|13341.7|13354.6|13342.6|13353.7|13341.7|7
1654616030000|2022-06-07 15:33:50|13354.2|13342.2|13354.6|13342.6|13354.6|13342.6|13354.2|13342.2|0
1654616050000|2022-06-07 15:34:10|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|5
1654616060000|2022-06-07 15:34:20|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1654616090000|2022-06-07 15:34:50|13355.4|13343.4|13354.6|13342.6|13355.4|13343.4|13354.6|13342.6|0
1654616100000|2022-06-07 15:35:00|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1654616120000|2022-06-07 15:35:20|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|0
1654616130000|2022-06-07 15:35:30|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1654616140000|2022-06-07 15:35:40|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|13355.4|13343.4|0
1654616160000|2022-06-07 15:36:00|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1654616170000|2022-06-07 15:36:10|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|0
1654616190000|2022-06-07 15:36:30|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|3
1654616200000|2022-06-07 15:36:40|13361.6|13349.6|13362|13350|13362|13350|13361.6|13349.6|0
1654616220000|2022-06-07 15:37:00|13363.7|13351.7|13362|13350|13363.7|13351.7|13362|13350|0
1654616230000|2022-06-07 15:37:10|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|0
1654616250000|2022-06-07 15:37:30|13359.6|13347.6|13359.6|13347.6|13359.6|13347.6|13359.6|13347.6|0
1654616260000|2022-06-07 15:37:40|13360.4|13348.4|13360.4|13348.4|13360.4|13348.4|13360.4|13348.4|0
1654616290000|2022-06-07 15:38:10|13357.9|13345.9|13357.1|13345.1|13357.9|13345.9|13357.1|13345.1|15
1654616300000|2022-06-07 15:38:20|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|13356.7|13344.7|0
1654616310000|2022-06-07 15:38:30|13356.2|13344.2|13357.9|13345.9|13357.9|13345.9|13356.2|13344.2|0
1654616340000|2022-06-07 15:39:00|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|0
1654616350000|2022-06-07 15:39:10|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|0
1654616370000|2022-06-07 15:39:30|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|0
1654616380000|2022-06-07 15:39:40|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|13358.7|13346.7|0
1654616390000|2022-06-07 15:39:50|13359.5|13347.5|13358.7|13346.7|13359.5|13347.5|13358.7|13346.7|0
1654616400000|2022-06-07 15:40:00|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|0
1654616410000|2022-06-07 15:40:10|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|13359.5|13347.5|0
1654616420000|2022-06-07 15:40:20|13361.2|13349.2|13360.3|13348.3|13361.2|13349.2|13360.3|13348.3|3
1654616460000|2022-06-07 15:41:00|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|1
1654616470000|2022-06-07 15:41:10|13359.5|13347.5|13361.2|13349.2|13361.2|13349.2|13359.5|13347.5|0
1654616480000|2022-06-07 15:41:20|13360.3|13348.3|13361.2|13349.2|13361.6|13349.6|13360.3|13348.3|3
1654616490000|2022-06-07 15:41:30|13362|13350|13362|13350|13362|13350|13362|13350|0
1654616520000|2022-06-07 15:42:00|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|13361.2|13349.2|0
1654616530000|2022-06-07 15:42:10|13362|13350|13362|13350|13362|13350|13362|13350|0
1654616590000|2022-06-07 15:43:10|13362.8|13350.8|13363.7|13351.7|13363.7|13351.7|13362.8|13350.8|0
1654616600000|2022-06-07 15:43:20|13362|13350|13362|13350|13362|13350|13362|13350|1
1654616610000|2022-06-07 15:43:30|13363.7|13351.7|13364.5|13352.5|13364.5|13352.5|13362|13350|8
1654616620000|2022-06-07 15:43:40|13362.9|13350.9|13363.3|13351.3|13364.1|13352.1|13362.9|13350.9|0
1654616680000|2022-06-07 15:44:40|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|0
1654616700000|2022-06-07 15:45:00|13363.3|13351.3|13365|13353|13365|13353|13363.3|13351.3|0
1654616710000|2022-06-07 15:45:10|13365.4|13353.4|13365.8|13353.8|13365.8|13353.8|13365.4|13353.4|0
1654616740000|2022-06-07 15:45:40|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|0
1654616770000|2022-06-07 15:46:10|13362.1|13350.1|13364.2|13352.2|13364.2|13352.2|13362.1|13350.1|5
1654616790000|2022-06-07 15:46:30|13365.8|13353.8|13367.5|13355.5|13367.5|13355.5|13365.8|13353.8|0
1654616800000|2022-06-07 15:46:40|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|0
1654616820000|2022-06-07 15:47:00|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1654616830000|2022-06-07 15:47:10|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|0
1654616850000|2022-06-07 15:47:30|13367.5|13355.5|13367.5|13355.5|13367.5|13355.5|13367.5|13355.5|0
1654616860000|2022-06-07 15:47:40|13367.9|13355.9|13367.9|13355.9|13367.9|13355.9|13367.9|13355.9|0
1654616880000|2022-06-07 15:48:00|13369.2|13357.2|13371.7|13359.7|13372.9|13360.9|13369.2|13357.2|2
1654616890000|2022-06-07 15:48:10|13372.5|13360.5|13372.5|13360.5|13372.5|13360.5|13372.5|13360.5|0
1654616900000|2022-06-07 15:48:20|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|13370.9|13358.9|0
1654616920000|2022-06-07 15:48:40|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|0
1654616940000|2022-06-07 15:49:00|13372.5|13360.5|13372.5|13360.5|13372.5|13360.5|13372.5|13360.5|0
1654616950000|2022-06-07 15:49:10|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|0
1654616960000|2022-06-07 15:49:20|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|13371.7|13359.7|0
1654617000000|2022-06-07 15:50:00|13373.3|13361.3|13375|13363|13375.4|13363.4|13373.3|13361.3|3
1654617010000|2022-06-07 15:50:10|13377|13365|13377.5|13365.5|13377.9|13365.9|13377|13365|1
1654617030000|2022-06-07 15:50:30|13377.9|13365.9|13385.3|13373.3|13385.3|13373.3|13377.9|13365.9|4
1654617040000|2022-06-07 15:50:40|13384.5|13372.5|13402.5|13390.5|13403.3|13391.3|13384.5|13372.5|15
1654617050000|2022-06-07 15:50:50|13402|13390|13406.6|13394.6|13408.7|13396.7|13402|13390|0
1654617060000|2022-06-07 15:51:00|13407.4|13395.4|13408.7|13396.7|13408.7|13396.7|13407.4|13395.4|0
1654617070000|2022-06-07 15:51:10|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|1
1654617080000|2022-06-07 15:51:20|13407|13395|13400.3|13388.3|13407|13395|13400.3|13388.3|0
1654617090000|2022-06-07 15:51:30|13399.5|13387.5|13397.5|13385.5|13400.2|13387.5|13396.6|13380.2|0
1654617100000|2022-06-07 15:51:40|13401|13381|13397.7|13377.7|13401|13381|13397.7|13377.7|0
1654617110000|2022-06-07 15:51:50|13399|13379|13399|13379|13400.2|13380.2|13397.7|13377.7|0
1654617120000|2022-06-07 15:52:00|13398.1|13378.1|13398.3|13386.3|13399|13386.3|13393.3|13377.7|0
1654617130000|2022-06-07 15:52:10|13397.5|13385.5|13399.4|13379.4|13400.6|13385.5|13396.6|13379|0
1654617140000|2022-06-07 15:52:20|13400.2|13380.2|13400.2|13380.2|13400.2|13380.2|13400.2|13380.2|0
1654617150000|2022-06-07 15:52:30|13397.5|13385.5|13400.2|13380.2|13400.2|13385.5|13396.6|13380.2|0
1654617160000|2022-06-07 15:52:40|13399.8|13379.8|13399.8|13379.8|13399.8|13379.8|13399.8|13379.8|0
1654617170000|2022-06-07 15:52:50|13399|13379|13399.8|13379.8|13399.8|13379.8|13399|13379|0
1654617180000|2022-06-07 15:53:00|13395.4|13383.4|13397.9|13385.9|13397.9|13385.9|13395.4|13383.4|0
1654617190000|2022-06-07 15:53:10|13399.5|13387.5|13397.5|13385.5|13399.5|13387.5|13397.5|13385.5|0
1654617200000|2022-06-07 15:53:20|13397.9|13385.9|13399.5|13387.5|13399.5|13387.5|13397.5|13385.5|0
1654617240000|2022-06-07 15:54:00|13398.3|13386.3|13398.3|13386.3|13398.3|13386.3|13398.3|13386.3|0
1654617250000|2022-06-07 15:54:10|13399.5|13387.5|13397.5|13385.5|13399.5|13387.5|13397.5|13385.5|0
1654617260000|2022-06-07 15:54:20|13393.3|13381.3|13397.7|13377.7|13397.7|13383.4|13393.3|13377.7|0
1654617270000|2022-06-07 15:54:30|13393.3|13381.3|13397.7|13377.7|13399|13382.5|13393.3|13377.7|5
1654617280000|2022-06-07 15:54:40|13394.6|13382.6|13398.1|13378.1|13398.1|13382.6|13394.6|13377.7|0
1654617290000|2022-06-07 15:54:50|13393.7|13381.7|13392.9|13380.9|13393.7|13381.7|13392.9|13380.9|0
1654617300000|2022-06-07 15:55:00|13393.7|13381.7|13398.1|13378.1|13398.1|13383|13392.9|13377.7|0
1654617310000|2022-06-07 15:55:10|13394.6|13382.6|13395.4|13383.4|13395.4|13383.4|13394.6|13382.6|0
1654617330000|2022-06-07 15:55:30|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|13393.7|13381.7|0
1654617340000|2022-06-07 15:55:40|13393.3|13381.3|13392.9|13380.9|13393.3|13381.3|13392.5|13380.5|0
1654617350000|2022-06-07 15:55:50|13398.1|13378.1|13398.1|13378.1|13398.1|13378.1|13398.1|13378.1|0
1654617380000|2022-06-07 15:56:20|13393.7|13381.7|13392.9|13380.9|13393.7|13381.7|13392.9|13380.9|0
1654617390000|2022-06-07 15:56:30|13398.1|13378.1|13399|13379|13399|13379|13398.1|13378.1|0
1654617400000|2022-06-07 15:56:40|13392.1|13380.1|13392.1|13380.1|13392.1|13380.1|13392.1|13380.1|0
1654617410000|2022-06-07 15:56:50|13391.6|13379.6|13387.5|13375.5|13391.6|13379.6|13387.5|13375.5|1
1654617420000|2022-06-07 15:57:00|13392.7|13372.7|13392.5|13380.5|13395.2|13380.5|13388.7|13372.7|0
1654617430000|2022-06-07 15:57:10|13393.3|13381.3|13399|13379|13399|13381.3|13393.3|13379|0
1654617440000|2022-06-07 15:57:20|13398.1|13378.1|13397.7|13377.7|13398.1|13378.1|13397.7|13377.7|0
1654617450000|2022-06-07 15:57:30|13392.5|13380.5|13397.7|13377.7|13397.7|13381.3|13392.5|13377.7|0
1654617460000|2022-06-07 15:57:40|13393.3|13381.3|13393.3|13381.3|13393.3|13381.3|13393.3|13381.3|0
1654617470000|2022-06-07 15:57:50|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|0
1654617480000|2022-06-07 15:58:00|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|0
1654617490000|2022-06-07 15:58:10|13388.7|13376.7|13385.4|13373.4|13388.7|13376.7|13385.4|13373.4|0
1654617500000|2022-06-07 15:58:20|13385|13373|13385|13373|13385|13373|13385|13373|0
1654617510000|2022-06-07 15:58:30|13384.1|13372.1|13381.2|13369.2|13384.1|13372.1|13380.8|13368.8|0
1654617520000|2022-06-07 15:58:40|13382.1|13370.1|13378.3|13366.3|13385.6|13371.7|13378.3|13365.2|7
1654617530000|2022-06-07 15:58:50|13378.7|13366.7|13380.4|13368.4|13381.2|13369.2|13378.7|13366.7|0
1654617540000|2022-06-07 15:59:00|13381.7|13369.7|13383.3|13371.3|13383.3|13371.3|13381.7|13369.7|0
1654617550000|2022-06-07 15:59:10|13382.5|13370.5|13382.5|13370.5|13382.5|13370.5|13382.1|13370.1|0
1654617570000|2022-06-07 15:59:30|13380.4|13368.4|13376.7|13364.7|13380.4|13368.4|13376.7|13364.7|0
1654617600000|2022-06-07 16:00:00|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|3
1654617610000|2022-06-07 16:00:10|13375.9|13363.9|13378.7|13366.7|13378.7|13366.7|13375.9|13363.9|0
1654617630000|2022-06-07 16:00:30|13384.8|13364.8|13386.1|13366.1|13386.1|13366.1|13384.8|13364.8|0
1654617640000|2022-06-07 16:00:40|13382.5|13370.5|13381.2|13369.2|13382.5|13370.5|13381.2|13369.2|0
1654617650000|2022-06-07 16:00:50|13384.8|13364.8|13379.6|13367.6|13384.8|13367.6|13379.6|13364.8|1
1654617660000|2022-06-07 16:01:00|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|1
1654617670000|2022-06-07 16:01:10|13379.2|13367.2|13383.3|13371.3|13383.3|13371.3|13379.2|13367.2|2
1654617690000|2022-06-07 16:01:30|13385.4|13373.4|13386.2|13374.2|13387.5|13375.5|13385.4|13373.4|0
1654617700000|2022-06-07 16:01:40|13391.1|13371.1|13387.9|13375.9|13391.1|13376.3|13387.9|13371.1|0
1654617720000|2022-06-07 16:02:00|13388.7|13376.7|13391.6|13379.6|13396.1|13379.6|13388.7|13376.1|0
1654617730000|2022-06-07 16:02:10|13390.8|13378.8|13390.8|13378.8|13390.8|13378.8|13390.8|13378.8|0
1654617750000|2022-06-07 16:02:30|13391.6|13379.6|13392.1|13380.1|13392.1|13380.1|13391.6|13379.6|0
1654617760000|2022-06-07 16:02:40|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|0
1654617780000|2022-06-07 16:03:00|13393.7|13381.7|13392.9|13380.9|13393.7|13381.7|13392.9|13380.9|0
1654617790000|2022-06-07 16:03:10|13393.3|13381.3|13391.7|13379.7|13393.3|13381.3|13391.7|13379.7|0
1654617800000|2022-06-07 16:03:20|13390.9|13378.9|13392.1|13380.1|13392.1|13380.1|13390.9|13378.9|0
1654617810000|2022-06-07 16:03:30|13389.2|13377.2|13386.3|13374.3|13389.2|13377.2|13386.3|13374.3|13
1654617820000|2022-06-07 16:03:40|13384.7|13372.7|13384.2|13372.2|13384.7|13372.7|13384.2|13372.2|6
1654617830000|2022-06-07 16:03:50|13383.8|13371.8|13383.8|13371.8|13383.8|13371.8|13383.8|13371.8|1
1654617840000|2022-06-07 16:04:00|13384.2|13372.2|13384.2|13372.2|13384.2|13372.2|13384.2|13372.2|5
1654617870000|2022-06-07 16:04:30|13385|13373|13386.2|13374.2|13386.2|13374.2|13385|13373|0
1654617880000|2022-06-07 16:04:40|13387.1|13375.1|13385.8|13373.8|13387.1|13375.1|13385.8|13373.8|3
1654617890000|2022-06-07 16:04:50|13384.2|13372.2|13382.9|13370.9|13384.2|13372.2|13382.9|13370.9|8
1654617900000|2022-06-07 16:05:00|13381.6|13369.6|13380.8|13368.8|13381.6|13369.6|13380.8|13368.8|2
1654617910000|2022-06-07 16:05:10|13382.9|13370.9|13382.9|13370.9|13382.9|13370.9|13382.9|13370.9|1
1654617920000|2022-06-07 16:05:20|13382.1|13370.1|13380.4|13368.4|13382.9|13370.9|13380.4|13368.4|6
1654617950000|2022-06-07 16:05:50|13380|13368|13377.9|13365.9|13380|13368|13377.9|13365.9|11
1654617960000|2022-06-07 16:06:00|13376.2|13364.2|13376.2|13364.2|13376.2|13364.2|13376.2|13364.2|0
1654618000000|2022-06-07 16:06:40|13377.9|13365.9|13377.9|13365.9|13377.9|13365.9|13377.9|13365.9|6
1654618010000|2022-06-07 16:06:50|13379.6|13367.6|13378.3|13366.3|13379.6|13367.6|13378.3|13366.3|10
1654618020000|2022-06-07 16:07:00|13379.6|13367.6|13380|13368|13380|13368|13379.1|13367.1|0
1654618030000|2022-06-07 16:07:10|13380.4|13368.4|13380.4|13368.4|13380.4|13368.4|13380.4|13368.4|0
1654618040000|2022-06-07 16:07:20|13380|13368|13380.8|13368.8|13380.8|13368.8|13380|13368|1
1654618050000|2022-06-07 16:07:30|13380|13368|13379.1|13367.1|13380|13368|13379.1|13367.1|0
1654618060000|2022-06-07 16:07:40|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|0
1654618070000|2022-06-07 16:07:50|||||||||1
1654618080000|2022-06-07 16:08:00|13380|13368|13380|13368|13380|13368|13380|13368|1
1654618090000|2022-06-07 16:08:10|13380.4|13368.4|13375.8|13363.8|13381.6|13369.6|13375.8|13363.8|8
1654618100000|2022-06-07 16:08:20|13371.7|13359.7|13368.8|13356.8|13371.7|13359.7|13367.5|13355.5|7
1654618110000|2022-06-07 16:08:30|13368.4|13356.4|13366.7|13354.7|13368.4|13356.4|13366.7|13354.7|0
1654618120000|2022-06-07 16:08:40|13366.3|13354.3|13366.7|13354.7|13366.7|13354.7|13366.3|13354.3|0
1654618140000|2022-06-07 16:09:00|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|0
1654618150000|2022-06-07 16:09:10|13369.2|13357.2|13369.6|13357.6|13369.6|13357.6|13369.2|13357.2|0
1654618160000|2022-06-07 16:09:20|13370|13358|13371.3|13359.3|13371.3|13359.3|13370|13358|0
1654618170000|2022-06-07 16:09:30|13370.9|13358.9|13371.3|13359.3|13371.3|13359.3|13370.9|13358.9|0
1654618180000|2022-06-07 16:09:40|13370|13358|13374.2|13362.2|13374.2|13362.2|13370|13358|0
1654618190000|2022-06-07 16:09:50|13374.6|13362.6|13369.6|13357.6|13374.6|13362.6|13369.6|13357.6|0
1654618200000|2022-06-07 16:10:00|13370.4|13358.4|13370.9|13358.9|13372.1|13360.1|13370.4|13358.4|0
1654618210000|2022-06-07 16:10:10|13371.7|13359.7|13369.6|13357.6|13371.7|13359.7|13369.6|13357.6|0
1654618230000|2022-06-07 16:10:30|13370|13358|13373.8|13361.8|13373.8|13361.8|13370|13358|0
1654618240000|2022-06-07 16:10:40|13373.4|13361.4|13372.1|13360.1|13373.4|13361.4|13372.1|13360.1|0
1654618250000|2022-06-07 16:10:50|13372.5|13360.5|13372.5|13360.5|13374.2|13362.2|13372.5|13360.5|0
1654618260000|2022-06-07 16:11:00|13373.4|13361.4|13373.8|13361.8|13373.8|13361.8|13372.5|13360.5|0
1654618270000|2022-06-07 16:11:10|13372.5|13360.5|13373|13361|13373|13361|13372.5|13360.5|0
1654618280000|2022-06-07 16:11:20|13371.2|13359.2|13370|13358|13371.2|13359.2|13370|13358|1
1654618300000|2022-06-07 16:11:40|13369.6|13357.6|13373|13361|13373|13361|13369.6|13357.6|3
1654618310000|2022-06-07 16:11:50|13370.8|13358.8|13368.8|13356.8|13370.8|13358.8|13368.8|13356.8|1
1654618320000|2022-06-07 16:12:00|13367.9|13355.9|13369.6|13357.6|13369.6|13357.6|13367.9|13355.9|0
1654618330000|2022-06-07 16:12:10|13370.9|13358.9|13370.9|13358.9|13370.9|13358.9|13369.6|13357.6|0
1654618340000|2022-06-07 16:12:20|13371.3|13359.3|13370.9|13358.9|13371.3|13359.3|13370.9|13358.9|0
1654618350000|2022-06-07 16:12:30|13370.4|13358.4|13370.9|13358.9|13372.1|13360.1|13370.4|13358.4|0
1654618360000|2022-06-07 16:12:40|13371.3|13359.3|13372.1|13360.1|13372.1|13360.1|13371.3|13359.3|0
1654618380000|2022-06-07 16:13:00|13371.7|13359.7|13370.9|13358.9|13371.7|13359.7|13370|13358|0
1654618390000|2022-06-07 16:13:10|13370|13358|13373.4|13361.4|13373.4|13361.4|13370|13358|0
1654618410000|2022-06-07 16:13:30|13373.8|13361.8|13374.6|13362.6|13374.6|13362.6|13373.8|13361.8|0
1654618440000|2022-06-07 16:14:00|13375.4|13363.4|13374.2|13362.2|13375.4|13363.4|13374.2|13362.2|0
1654618450000|2022-06-07 16:14:10|13372.9|13360.9|13375|13363|13375|13363|13372.9|13360.9|0
1654618460000|2022-06-07 16:14:20|13376.2|13364.2|13375.8|13363.8|13376.6|13364.6|13375.8|13363.8|5
1654618490000|2022-06-07 16:14:50|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|0
1654618500000|2022-06-07 16:15:00|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|0
1654618510000|2022-06-07 16:15:10|13375|13363|13377.5|13365.5|13377.5|13365.5|13375|13363|0
1654618520000|2022-06-07 16:15:20|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|0
1654618530000|2022-06-07 16:15:30|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|0
1654618540000|2022-06-07 16:15:40|13377.9|13365.9|13382.7|13362.7|13384|13365.9|13375.4|13361.5|32
1654618550000|2022-06-07 16:15:50|13381.9|13361.9|13379.4|13359.4|13381.9|13361.9|13379.4|13359.4|0
1654618560000|2022-06-07 16:16:00|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|13375.4|13363.4|0
1654618610000|2022-06-07 16:16:50|13380.2|13360.2|13381.1|13361.1|13381.1|13361.1|13380.2|13360.2|0
1654618620000|2022-06-07 16:17:00|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|0
1654618630000|2022-06-07 16:17:10|13378.3|13366.3|13378.3|13366.3|13382.7|13366.3|13378.3|13362.3|0
1654618660000|2022-06-07 16:17:40|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|13381.9|13361.9|0
1654618690000|2022-06-07 16:18:10|13373.7|13361.7|13373.7|13361.7|13374.6|13362.6|13373.7|13361.7|0
1654618700000|2022-06-07 16:18:20|13375|13363|13375|13363|13375|13363|13375|13363|0
1654618720000|2022-06-07 16:18:40|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|0
1654618740000|2022-06-07 16:19:00|13373.7|13361.7|13373.7|13361.7|13373.7|13361.7|13373.7|13361.7|0
1654618750000|2022-06-07 16:19:10|13375.4|13363.4|13375.8|13363.8|13375.8|13363.8|13375.4|13363.4|0
1654618760000|2022-06-07 16:19:20|13377.9|13365.9|13384.8|13364.8|13384.8|13368.4|13377.9|13364.8|0
1654618780000|2022-06-07 16:19:40|13385.6|13365.6|13382.9|13370.9|13385.6|13370.9|13382.9|13365.6|0
1654618800000|2022-06-07 16:20:00|13383.3|13371.3|13383.3|13371.3|13383.3|13371.3|13383.3|13371.3|0
1654618810000|2022-06-07 16:20:10|13385.4|13373.4|13386.6|13374.6|13391.1|13374.6|13385.4|13371.1|0
1654618830000|2022-06-07 16:20:30|13387.9|13375.9|13387.5|13375.5|13390|13378|13387.5|13375.5|5
1654618840000|2022-06-07 16:20:40|13389.5|13377.5|13387.5|13375.5|13389.5|13377.5|13387.5|13375.5|0
1654618860000|2022-06-07 16:21:00|13388.3|13376.3|13387.5|13375.5|13388.3|13376.3|13387.5|13375.5|0
1654618870000|2022-06-07 16:21:10|13388.3|13376.3|13388.3|13376.3|13388.3|13376.3|13388.3|13376.3|0
1654618880000|2022-06-07 16:21:20|13387.5|13375.5|13388.3|13376.3|13388.3|13376.3|13387.5|13375.5|0
1654618890000|2022-06-07 16:21:30|13388.7|13376.7|13397|13385|13397|13385|13388.7|13376.7|1
1654618900000|2022-06-07 16:21:40|13396.6|13384.6|13399.1|13387.1|13399.1|13387.1|13396.6|13384.6|3
1654618910000|2022-06-07 16:21:50|13398.7|13386.7|13397|13385|13398.7|13386.7|13397|13385|0
1654618920000|2022-06-07 16:22:00|13397.7|13377.7|13393.3|13381.3|13398.5|13381.3|13393.3|13377.7|0
1654618940000|2022-06-07 16:22:20|13393.7|13381.7|13399.8|13379.8|13399.8|13382.5|13393.7|13379|0
1654618950000|2022-06-07 16:22:30|13399|13379|13399|13379|13399|13379|13399|13379|4
1654618970000|2022-06-07 16:22:50|||||||||1
1654618980000|2022-06-07 16:23:00|13394.5|13382.5|13394.5|13382.5|13395.4|13383.4|13394.5|13382.5|1
1654618990000|2022-06-07 16:23:10|13395.4|13383.4|13394.5|13382.5|13395.4|13383.4|13394.5|13382.5|1
1654619000000|2022-06-07 16:23:20|13395.4|13383.4|13399.8|13379.8|13399.8|13383.4|13395.4|13379.8|1
1654619010000|2022-06-07 16:23:30|13400.6|13380.6|13397.9|13385.9|13400.6|13385.9|13397|13380.6|0
1654619020000|2022-06-07 16:23:40|13397|13385|13397.9|13385.9|13399.1|13387.1|13397|13385|3
1654619030000|2022-06-07 16:23:50|13398.3|13386.3|13399.8|13379.8|13399.8|13386.3|13397.9|13379.8|5
1654619040000|2022-06-07 16:24:00|13397|13385|13393.3|13381.3|13397|13385|13393.3|13381.3|5
1654619050000|2022-06-07 16:24:10|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|0
1654619070000|2022-06-07 16:24:30|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|0
1654619080000|2022-06-07 16:24:40|13394.5|13382.5|13399.8|13379.8|13399.8|13383.4|13394.5|13379.8|0
1654619090000|2022-06-07 16:24:50|13397|13385|13397|13385|13397|13385|13397|13385|0
1654619110000|2022-06-07 16:25:10|13397.9|13385.9|13397|13385|13399.5|13387.5|13397|13385|0
1654619120000|2022-06-07 16:25:20|13399.8|13379.8|13399.8|13379.8|13399.8|13379.8|13399.8|13379.8|0
1654619140000|2022-06-07 16:25:40|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|13395.4|13383.4|0
1654619150000|2022-06-07 16:25:50|13396.6|13384.6|13395.4|13383.4|13398.7|13386.7|13395.4|13383.4|1
1654619160000|2022-06-07 16:26:00|13394.9|13382.9|13394.5|13382.5|13394.9|13382.9|13394.5|13382.5|0
1654619170000|2022-06-07 16:26:10|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|13397.4|13385.4|1
1654619180000|2022-06-07 16:26:20|13397.9|13385.9|13398.7|13386.7|13398.7|13386.7|13397.9|13385.9|0
1654619200000|2022-06-07 16:26:40|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|5
1654619210000|2022-06-07 16:26:50|13402|13390|13400.4|13388.4|13402|13390|13399.5|13387.5|0
1654619220000|2022-06-07 16:27:00|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|13400.4|13388.4|0
1654619230000|2022-06-07 16:27:10|13403.7|13391.7|13405.4|13393.4|13405.4|13393.4|13403.7|13391.7|6
1654619240000|2022-06-07 16:27:20|13405.8|13393.8|13405.4|13393.4|13406.6|13394.6|13405.4|13393.4|5
1654619250000|2022-06-07 16:27:30|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|0
1654619260000|2022-06-07 16:27:40|13404.1|13392.1|13404.9|13392.9|13404.9|13392.9|13404.1|13392.1|0
1654619270000|2022-06-07 16:27:50|13406.2|13394.2|13401.6|13389.6|13406.2|13394.2|13401.6|13389.6|0
1654619290000|2022-06-07 16:28:10|13400.4|13388.4|13400.4|13388.4|13400.4|13388.4|13400.4|13388.4|0
1654619310000|2022-06-07 16:28:30|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|0
1654619350000|2022-06-07 16:29:10|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|13398.7|13386.7|1
1654619360000|2022-06-07 16:29:20|13399.5|13387.5|13400.4|13388.4|13400.4|13388.4|13399.5|13387.5|1
1654619370000|2022-06-07 16:29:30|13400.8|13388.8|13402.9|13390.9|13402.9|13390.9|13400.8|13388.8|0
1654619390000|2022-06-07 16:29:50|13402|13390|13402|13390|13402|13390|13402|13390|0
1654619400000|2022-06-07 16:30:00|13401.2|13389.2|13400.8|13388.8|13402|13390|13400.8|13388.8|0
1654619410000|2022-06-07 16:30:10|13401.2|13389.2|13402|13390|13402|13390|13400.8|13388.8|0
1654619450000|2022-06-07 16:30:50|13404.1|13392.1|13406.6|13394.6|13406.6|13394.6|13404.1|13392.1|2
1654619460000|2022-06-07 16:31:00|13407.4|13395.4|13406.6|13394.6|13407.4|13395.4|13406.6|13394.6|9
1654619470000|2022-06-07 16:31:10|13405.4|13393.4|13405.4|13393.4|13405.4|13393.4|13405.4|13393.4|0
1654619480000|2022-06-07 16:31:20|13404.9|13392.9|13404.1|13392.1|13404.9|13392.9|13404.1|13392.1|0
1654619490000|2022-06-07 16:31:30|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|5
1654619500000|2022-06-07 16:31:40|||||||||5
1654619510000|2022-06-07 16:31:50|13405.3|13393.3|13405.7|13393.7|13405.7|13393.7|13405.3|13393.3|0
1654619520000|2022-06-07 16:32:00|13406.2|13394.2|13404.9|13392.9|13406.2|13394.2|13404.9|13392.9|0
1654619530000|2022-06-07 16:32:10|13406.2|13394.2|13411.6|13399.6|13417.2|13402.1|13406.2|13394.2|19
1654619540000|2022-06-07 16:32:20|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13412.4|13400.4|0
1654619560000|2022-06-07 16:32:40|13411.6|13399.6|13409.5|13397.5|13413.1|13399.6|13409.5|13393.1|0
1654619570000|2022-06-07 16:32:50|13407.5|13395.5|13406.6|13394.6|13407.5|13395.5|13406.6|13394.6|2
1654619580000|2022-06-07 16:33:00|13407.4|13395.4|13417|13405|13417|13405|13406.6|13392.3|1
1654619590000|2022-06-07 16:33:10|13414.5|13402.5|13414.1|13402.1|13414.9|13402.9|13411.6|13399.6|2
1654619600000|2022-06-07 16:33:20|13414.9|13402.9|13414.1|13402.1|13416.2|13404.2|13414.1|13402.1|0
1654619610000|2022-06-07 16:33:30|13413.7|13401.7|13413.3|13401.3|13413.7|13401.7|13413.3|13401.3|1
1654619620000|2022-06-07 16:33:40|13414.1|13402.1|13415.8|13403.8|13415.8|13403.8|13414.1|13402.1|0
1654619630000|2022-06-07 16:33:50|13415.3|13403.3|13415.8|13403.8|13416.2|13404.2|13415.3|13403.3|5
1654619640000|2022-06-07 16:34:00|13416.6|13404.6|13417.4|13405.4|13417.8|13405.8|13416.6|13404.6|3
1654619650000|2022-06-07 16:34:10|13419.5|13407.5|13418.2|13406.2|13419.5|13407.5|13417.4|13405.4|0
1654619660000|2022-06-07 16:34:20|13417.4|13405.4|13419.1|13407.1|13419.1|13407.1|13417.4|13405.4|22
1654619670000|2022-06-07 16:34:30|13420.8|13408.8|13419.5|13407.5|13420.8|13408.8|13419.5|13407.5|0
1654619680000|2022-06-07 16:34:40|13418.7|13406.7|13417.9|13405.9|13419.9|13407.9|13417.9|13405.9|5
1654619690000|2022-06-07 16:34:50|13417|13405|13415.8|13403.8|13417|13405|13414.5|13402.5|0
1654619700000|2022-06-07 16:35:00|13416.2|13404.2|13417.9|13405.9|13417.9|13405.9|13416.2|13404.2|0
1654619710000|2022-06-07 16:35:10|13419.1|13407.1|13417.9|13405.9|13419.1|13407.1|13417|13405|3
1654619720000|2022-06-07 16:35:20|13418.3|13406.3|13419.9|13407.9|13421.2|13409.2|13418.3|13406.3|6
1654619730000|2022-06-07 16:35:30|13419.1|13407.1|13419.1|13407.1|13420.8|13408.8|13419.1|13407.1|0
1654619770000|2022-06-07 16:36:10|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|13416.6|13404.6|0
1654619780000|2022-06-07 16:36:20|13420.3|13408.3|13422.8|13410.8|13422.8|13410.8|13420.3|13408.3|5
1654619790000|2022-06-07 16:36:30|13423.2|13411.2|13422.4|13410.4|13423.2|13411.2|13422.4|13410.4|2
1654619800000|2022-06-07 16:36:40|13421.6|13409.6|13421.1|13409.1|13421.6|13409.6|13421.1|13409.1|0
1654619810000|2022-06-07 16:36:50|13422|13410|13423.2|13411.2|13423.2|13411.2|13421.1|13409.1|5
1654619820000|2022-06-07 16:37:00|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|0
1654619830000|2022-06-07 16:37:10|13421.6|13409.6|13419.9|13407.9|13421.6|13409.6|13418.7|13406.7|0
1654619840000|2022-06-07 16:37:20|13418.7|13406.7|13419.1|13407.1|13419.1|13407.1|13418.7|13406.7|2
1654619850000|2022-06-07 16:37:30|13418.3|13406.3|13417.5|13405.5|13418.3|13406.3|13417|13405|0
1654619860000|2022-06-07 16:37:40|13418.3|13406.3|13419.5|13407.5|13419.5|13407.5|13418.3|13406.3|0
1654619880000|2022-06-07 16:38:00|13420.4|13408.4|13422.9|13410.9|13422.9|13410.9|13420.4|13408.4|18
1654619890000|2022-06-07 16:38:10|13423.7|13411.7|13424.1|13412.1|13424.1|13412.1|13423.7|13411.7|0
1654619910000|2022-06-07 16:38:30|13423.3|13411.3|13423.3|13411.3|13423.3|13411.3|13423.3|13411.3|0
1654619920000|2022-06-07 16:38:40|13423.7|13411.7|13422.9|13410.9|13423.7|13411.7|13422.9|13410.9|17
1654619930000|2022-06-07 16:38:50|13422|13410|13421.6|13409.6|13423.3|13411.3|13421.6|13409.6|6
1654619940000|2022-06-07 16:39:00|13422|13410|13422.8|13410.8|13422.8|13410.8|13421.6|13409.6|0
1654619950000|2022-06-07 16:39:10|13424.5|13412.5|13424.5|13412.5|13424.5|13412.5|13422.8|13410.8|28
1654619960000|2022-06-07 16:39:20|13422.4|13410.4|13422.4|13410.4|13423.2|13411.2|13422.4|13410.4|20
1654619970000|2022-06-07 16:39:30|13423.2|13411.2|13422|13410|13423.2|13411.2|13422|13410|0
1654619980000|2022-06-07 16:39:40|||||||||10
1654619990000|2022-06-07 16:39:50|13419.5|13407.5|13415.8|13403.8|13419.5|13407.5|13415.8|13403.8|25
1654620000000|2022-06-07 16:40:00|13413.7|13401.7|13412|13400|13413.7|13401.7|13411.6|13399.6|8
1654620010000|2022-06-07 16:40:10|13411.6|13399.6|13412.4|13400.4|13412.4|13400.4|13411.6|13399.6|0
1654620020000|2022-06-07 16:40:20|13413.2|13401.2|13413.6|13401.6|13413.6|13401.6|13413.2|13401.2|12
1654620030000|2022-06-07 16:40:30|13413.2|13401.2|13413.2|13401.2|13414.5|13402.5|13411.6|13399.6|1
1654620050000|2022-06-07 16:40:50|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|10
1654620060000|2022-06-07 16:41:00|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|0
1654620070000|2022-06-07 16:41:10|13411.1|13399.1|13409.5|13397.5|13412.4|13400.4|13409.5|13397.5|21
1654620080000|2022-06-07 16:41:20|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|5
1654620090000|2022-06-07 16:41:30|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|0
1654620100000|2022-06-07 16:41:40|13414.5|13402.5|13412.4|13400.4|13414.5|13402.5|13412.4|13400.4|3
1654620130000|2022-06-07 16:42:10|13412|13400|13412|13400|13412|13400|13412|13400|0
1654620140000|2022-06-07 16:42:20|13408.6|13396.6|13405.3|13393.3|13408.6|13396.6|13402.8|13390.8|10
1654620170000|2022-06-07 16:42:50|13405.8|13393.8|13405.3|13393.3|13406.6|13394.6|13405.3|13393.3|0
1654620180000|2022-06-07 16:43:00|13406.6|13394.6|13402.8|13390.8|13406.6|13394.6|13402.8|13390.8|0
1654620190000|2022-06-07 16:43:10|13402|13390|13402|13390|13402|13390|13402|13390|0
1654620200000|2022-06-07 16:43:20|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|9
1654620210000|2022-06-07 16:43:30|13404|13392|13404|13392|13404|13392|13404|13392|0
1654620220000|2022-06-07 16:43:40|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|7
1654620230000|2022-06-07 16:43:50|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|1
1654620240000|2022-06-07 16:44:00|13404|13392|13404|13392|13404|13392|13404|13392|0
1654620250000|2022-06-07 16:44:10|13405.7|13393.7|13405.7|13393.7|13405.7|13393.7|13405.7|13393.7|0
1654620270000|2022-06-07 16:44:30|13406.5|13394.5|13407.8|13395.8|13407.8|13395.8|13406.5|13394.5|0
1654620280000|2022-06-07 16:44:40|13407.3|13395.3|13405.7|13393.7|13407.3|13395.3|13405.7|13393.7|0
1654620290000|2022-06-07 16:44:50|13406.5|13394.5|13406.5|13394.5|13406.5|13394.5|13406.5|13394.5|0
1654620300000|2022-06-07 16:45:00|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|0
1654620310000|2022-06-07 16:45:10|13403.6|13391.6|13403.6|13391.6|13403.6|13391.6|13403.6|13391.6|0
1654620320000|2022-06-07 16:45:20|||||||||2
1654620330000|2022-06-07 16:45:30|13404|13392|13409|13397|13411|13397|13404|13391|1
1654620380000|2022-06-07 16:46:20|13411.1|13399.1|13413.2|13401.2|13413.2|13401.2|13411.1|13399.1|0
1654620400000|2022-06-07 16:46:40|13411.5|13399.5|13411.1|13399.1|13411.5|13399.5|13411.1|13399.1|0
1654620410000|2022-06-07 16:46:50|13411.5|13399.5|13415.3|13403.3|13415.3|13403.3|13411.1|13399.1|8
1654620420000|2022-06-07 16:47:00|13416.1|13404.1|13417.4|13405.4|13417.4|13405.4|13416.1|13404.1|3
1654620430000|2022-06-07 16:47:10|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|0
1654620460000|2022-06-07 16:47:40|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|0
1654620470000|2022-06-07 16:47:50|13420.8|13408.8|13420.8|13408.8|13420.8|13408.8|13419.5|13407.5|7
1654620480000|2022-06-07 16:48:00|13421.2|13409.2|13420.8|13408.8|13421.6|13409.6|13420.8|13408.8|1
1654620490000|2022-06-07 16:48:10|13420.3|13408.3|13422|13410|13422.4|13410.4|13418.7|13406.7|11
1654620500000|2022-06-07 16:48:20|13420.3|13408.3|13419.9|13407.9|13420.3|13408.3|13419.9|13407.9|2
1654620510000|2022-06-07 16:48:30|13419|13407|13419|13407|13419.9|13407.9|13419|13407|0
1654620520000|2022-06-07 16:48:40|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|0
1654620530000|2022-06-07 16:48:50|13415.3|13403.3|13415.3|13403.3|13415.3|13403.3|13415.3|13403.3|12
1654620550000|2022-06-07 16:49:10|13414|13402|13413.2|13401.2|13414|13402|13413.2|13401.2|0
1654620560000|2022-06-07 16:49:20|13411.9|13399.9|13411.1|13399.1|13411.9|13399.9|13411.1|13399.1|0
1654620580000|2022-06-07 16:49:40|13410.7|13398.7|13405.3|13393.3|13410.7|13398.7|13405.3|13393.3|40
1654620590000|2022-06-07 16:49:50|13404.9|13392.9|13403.2|13391.2|13407.4|13395.4|13403.2|13391.2|1
1654620600000|2022-06-07 16:50:00|13404|13392|13404|13392|13404|13392|13404|13392|0
1654620610000|2022-06-07 16:50:10|13403.6|13391.6|13403.6|13391.6|13403.6|13391.6|13403.6|13391.6|0
1654620630000|2022-06-07 16:50:30|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|7
1654620640000|2022-06-07 16:50:40|||||||||9
1654620650000|2022-06-07 16:50:50|13401.1|13389.1|13401.1|13389.1|13401.1|13389.1|13401.1|13389.1|2
1654620660000|2022-06-07 16:51:00|13400.3|13388.3|13398.6|13386.6|13400.3|13388.3|13398.6|13386.6|1
1654620670000|2022-06-07 16:51:10|13399.4|13387.4|13401.9|13389.9|13401.9|13389.9|13399.4|13387.4|0
1654620680000|2022-06-07 16:51:20|13401.1|13389.1|13406.4|13386.4|13406.4|13389.1|13400.3|13386.4|5
1654620690000|2022-06-07 16:51:30|13404.4|13392.4|13404.9|13392.9|13404.9|13392.9|13404.4|13392.4|0
1654620700000|2022-06-07 16:51:40|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|0
1654620710000|2022-06-07 16:51:50|13406.9|13394.9|13407.4|13395.4|13407.4|13395.4|13406.9|13394.9|2
1654620720000|2022-06-07 16:52:00|13408.6|13396.6|13411.1|13399.1|13411.1|13399.1|13408.6|13396.6|0
1654620730000|2022-06-07 16:52:10|13411.9|13399.9|13412.4|13400.4|13412.4|13400.4|13411.1|13399.1|0
1654620750000|2022-06-07 16:52:30|13411.9|13399.9|13412.4|13400.4|13412.4|13400.4|13411.9|13399.9|0
1654620770000|2022-06-07 16:52:50|13412.8|13400.8|13412.4|13400.4|13412.8|13400.8|13412.4|13400.4|0
1654620780000|2022-06-07 16:53:00|13411.1|13399.1|13411.9|13399.9|13411.9|13399.9|13411.1|13399.1|0
1654620800000|2022-06-07 16:53:20|13412.4|13400.4|13415.3|13403.3|13415.3|13403.3|13412.4|13400.4|0
1654620810000|2022-06-07 16:53:30|13418.2|13406.2|13416.1|13404.1|13419|13407|13416.1|13404.1|1
1654620820000|2022-06-07 16:53:40|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|0
1654620840000|2022-06-07 16:54:00|13415.7|13403.7|13414.5|13402.5|13415.7|13403.7|13414.5|13402.5|0
1654620850000|2022-06-07 16:54:10|13414.9|13402.9|13415.7|13403.7|13415.7|13403.7|13414.9|13402.9|0
1654620870000|2022-06-07 16:54:30|13417.4|13405.4|13417.8|13405.8|13417.8|13405.8|13416.5|13404.5|0
1654620910000|2022-06-07 16:55:10|13418.6|13406.6|13422.8|13410.8|13422.8|13410.8|13418.6|13406.6|0
1654620920000|2022-06-07 16:55:20|13422.4|13410.4|13422.8|13410.8|13422.8|13410.8|13422.4|13410.4|0
1654620930000|2022-06-07 16:55:30|13422.4|13410.4|13421.5|13409.5|13422.4|13410.4|13421.5|13409.5|0
1654620940000|2022-06-07 16:55:40|13422|13410|13422|13410|13422|13410|13422|13410|0
1654620970000|2022-06-07 16:56:10|13421.1|13409.1|13419.5|13407.5|13421.1|13409.1|13419.5|13407.5|5
1654620980000|2022-06-07 16:56:20|13419|13407|13416.2|13404.2|13419|13407|13416.2|13404.2|15
1654620990000|2022-06-07 16:56:30|13417|13405|13415.3|13403.3|13417|13405|13415.3|13403.3|0
1654621000000|2022-06-07 16:56:40|13416.2|13404.2|13415.3|13403.3|13416.2|13404.2|13415.3|13403.3|0
1654621010000|2022-06-07 16:56:50|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|0
1654621060000|2022-06-07 16:57:40|13417|13405|13417|13405|13417|13405|13417|13405|0
1654621080000|2022-06-07 16:58:00|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|0
1654621100000|2022-06-07 16:58:20|13418.6|13406.6|13418.6|13406.6|13419.9|13407.9|13417.4|13405.4|1
1654621120000|2022-06-07 16:58:40|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|0
1654621130000|2022-06-07 16:58:50|13417|13405|13417|13405|13417|13405|13417|13405|0
1654621140000|2022-06-07 16:59:00|13417.8|13405.8|13418.6|13406.6|13418.6|13406.6|13417|13405|0
1654621160000|2022-06-07 16:59:20|13417|13405|13417|13405|13417|13405|13417|13405|0
1654621170000|2022-06-07 16:59:30|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|0
1654621200000|2022-06-07 17:00:00|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|0
1654621210000|2022-06-07 17:00:10|13419.4|13407.4|13419.4|13407.4|13419.4|13407.4|13418.6|13406.6|0
1654621230000|2022-06-07 17:00:30|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|4
1654621280000|2022-06-07 17:01:20|||||||||10
1654621290000|2022-06-07 17:01:30|||||||||1
1654621300000|2022-06-07 17:01:40|||||||||5
1654621330000|2022-06-07 17:02:10|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|1
1654621350000|2022-06-07 17:02:30|13417.8|13405.8|13418.6|13406.6|13418.6|13406.6|13417.8|13405.8|1
1654621360000|2022-06-07 17:02:40|13419.4|13407.4|13420.3|13408.3|13420.3|13408.3|13419.4|13407.4|0
1654621400000|2022-06-07 17:03:20|||||||||2
1654621420000|2022-06-07 17:03:40|13418.6|13406.6|13418.6|13406.6|13419.4|13407.4|13418.6|13406.6|1
1654621430000|2022-06-07 17:03:50|||||||||1
1654621440000|2022-06-07 17:04:00|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|0
1654621450000|2022-06-07 17:04:10|13421.1|13409.1|13422.8|13410.8|13422.8|13410.8|13421.1|13409.1|3
1654621480000|2022-06-07 17:04:40|13424|13412|13424|13412|13424|13412|13424|13412|11
1654621490000|2022-06-07 17:04:50|13422.4|13410.4|13423.2|13411.2|13423.2|13411.2|13422.4|13410.4|0
1654621500000|2022-06-07 17:05:00|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|1
1654621520000|2022-06-07 17:05:20|13422|13410|13422|13410|13422|13410|13422|13410|0
1654621600000|2022-06-07 17:06:40|13425.3|13413.3|13423.6|13411.6|13425.3|13413.3|13423.6|13411.6|0
1654621630000|2022-06-07 17:07:10|13425.3|13413.3|13424.4|13412.4|13425.3|13413.3|13424.4|13412.4|0
1654621640000|2022-06-07 17:07:20|13425.3|13413.3|13424.4|13412.4|13425.3|13413.3|13424.4|13412.4|0
1654621660000|2022-06-07 17:07:40|13425.3|13413.3|13424.4|13412.4|13425.3|13413.3|13424.4|13412.4|0
1654621680000|2022-06-07 17:08:00|13423.6|13411.6|13423.6|13411.6|13423.6|13411.6|13423.6|13411.6|0
1654621690000|2022-06-07 17:08:10|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|0
1654621720000|2022-06-07 17:08:40|13422|13410|13422|13410|13422|13410|13422|13410|0
1654621750000|2022-06-07 17:09:10|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|0
1654621770000|2022-06-07 17:09:30|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|4
1654621780000|2022-06-07 17:09:40|13418.3|13406.3|13417.8|13405.8|13418.3|13406.3|13417|13405|1
1654621810000|2022-06-07 17:10:10|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|13418.7|13406.7|0
1654621840000|2022-06-07 17:10:40|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|13419.5|13407.5|0
1654621850000|2022-06-07 17:10:50|||||||||10
1654621900000|2022-06-07 17:11:40|||||||||6
1654621920000|2022-06-07 17:12:00|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|0
1654621930000|2022-06-07 17:12:10|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|0
1654621950000|2022-06-07 17:12:30|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|0
1654621960000|2022-06-07 17:12:40|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|0
1654622000000|2022-06-07 17:13:20|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|4
1654622030000|2022-06-07 17:13:50|||||||||20
1654622040000|2022-06-07 17:14:00|13421.1|13409.1|13421.9|13409.9|13422.8|13410.8|13421.1|13409.1|1
1654622050000|2022-06-07 17:14:10|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|13422.8|13410.8|15
1654622070000|2022-06-07 17:14:30|13424|13412|13424|13412|13424|13412|13424|13412|13
1654622080000|2022-06-07 17:14:40|13424.5|13412.5|13424.5|13412.5|13424.5|13412.5|13424.5|13412.5|0
1654622120000|2022-06-07 17:15:20|13424|13412|13424.9|13412.9|13424.9|13412.9|13424|13412|9
1654622130000|2022-06-07 17:15:30|13425.7|13413.7|13424|13412|13425.7|13413.7|13424|13412|0
1654622140000|2022-06-07 17:15:40|13424.9|13412.9|13421.6|13409.6|13424.9|13412.9|13420.8|13408.8|14
1654622150000|2022-06-07 17:15:50|13421.2|13409.2|13419.9|13407.9|13421.2|13409.2|13419.9|13407.9|10
1654622170000|2022-06-07 17:16:10|13420.7|13408.7|13422.3|13410.3|13422.3|13410.3|13420.7|13408.7|2
1654622200000|2022-06-07 17:16:40|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|28
1654622210000|2022-06-07 17:16:50|13421.9|13409.9|13421.9|13409.9|13421.9|13409.9|13421.9|13409.9|0
1654622220000|2022-06-07 17:17:00|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|0
1654622250000|2022-06-07 17:17:30|||||||||3
1654622260000|2022-06-07 17:17:40|13419.8|13407.8|13418.2|13406.2|13419.8|13407.8|13418.2|13406.2|0
1654622280000|2022-06-07 17:18:00|13419.4|13407.4|13418.2|13406.2|13419.4|13407.4|13418.2|13406.2|0
1654622290000|2022-06-07 17:18:10|||||||||3
1654622300000|2022-06-07 17:18:20|13421.3|13401.3|13421.3|13401.3|13421.3|13401.3|13421.3|13401.3|2
1654622310000|2022-06-07 17:18:30|||||||||13
1654622320000|2022-06-07 17:18:40|13415.3|13403.3|13415.3|13403.3|13415.3|13403.3|13415.3|13403.3|0
1654622330000|2022-06-07 17:18:50|13414.8|13402.8|13412.3|13400.3|13414.8|13402.8|13412.3|13400.3|0
1654622340000|2022-06-07 17:19:00|13414.8|13402.8|13417.6|13397.6|13417.6|13402.8|13414.8|13397.6|0
1654622390000|2022-06-07 17:19:50|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|0
1654622400000|2022-06-07 17:20:00|13412.3|13400.3|13416.8|13396.8|13416.8|13400.3|13412.3|13396.8|0
1654622410000|2022-06-07 17:20:10|13414.8|13402.8|13404.1|13392.1|13414.8|13402.8|13404.1|13392.1|5
1654622420000|2022-06-07 17:20:20|13402.8|13390.8|13404.1|13392.1|13404.1|13392.1|13402.8|13390.8|0
1654622430000|2022-06-07 17:20:30|||||||||1
1654622440000|2022-06-07 17:20:40|13405.7|13393.7|13406.2|13394.2|13406.2|13394.2|13404.9|13392.9|0
1654622450000|2022-06-07 17:20:50|13406.6|13394.6|13406.2|13394.2|13407.4|13395.4|13404.9|13392.9|1
1654622460000|2022-06-07 17:21:00|13408.2|13396.2|13409.5|13397.5|13409.5|13397.5|13408.2|13396.2|0
1654622470000|2022-06-07 17:21:10|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|13411.2|13399.2|0
1654622480000|2022-06-07 17:21:20|13411.6|13399.6|13412.4|13400.4|13412.4|13400.4|13411.6|13399.6|0
1654622500000|2022-06-07 17:21:40|13412.8|13400.8|13414.5|13402.5|13414.5|13402.5|13412.8|13400.8|0
1654622530000|2022-06-07 17:22:10|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|13413.2|13401.2|1
1654622590000|2022-06-07 17:23:10|13411.6|13399.6|13411.6|13399.6|13411.6|13399.6|13411.6|13399.6|0
1654622620000|2022-06-07 17:23:40|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|0
1654622650000|2022-06-07 17:24:10|13411.6|13399.6|13415.9|13395.9|13415.9|13400.4|13411.6|13395.9|0
1654622660000|2022-06-07 17:24:20|13412.4|13400.4|13413.2|13401.2|13413.2|13401.2|13412.4|13400.4|0
1654622710000|2022-06-07 17:25:10|13411.6|13399.6|13415.1|13395.1|13415.1|13399.6|13411.6|13395.1|0
1654622740000|2022-06-07 17:25:40|13415.9|13395.9|13415.9|13395.9|13415.9|13395.9|13415.9|13395.9|0
1654622760000|2022-06-07 17:26:00|13411.5|13399.5|13411.5|13399.5|13411.5|13399.5|13411.5|13399.5|1
1654622770000|2022-06-07 17:26:10|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|0
1654622820000|2022-06-07 17:27:00|13410.3|13398.3|13410.7|13398.7|13410.7|13398.7|13410.3|13398.3|0
1654622860000|2022-06-07 17:27:40|13410.3|13398.3|13409.4|13397.4|13410.3|13398.3|13409.4|13397.4|12
1654622890000|2022-06-07 17:28:10|13408.6|13396.6|13408.6|13396.6|13408.6|13396.6|13408.6|13396.6|0
1654622900000|2022-06-07 17:28:20|||||||||1
1654622910000|2022-06-07 17:28:30|13408.2|13396.2|13408.2|13396.2|13408.2|13396.2|13408.2|13396.2|0
1654622920000|2022-06-07 17:28:40|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|0
1654622940000|2022-06-07 17:29:00|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|0
1654622950000|2022-06-07 17:29:10|13411.1|13399.1|13411.1|13399.1|13411.9|13399.9|13411.1|13399.1|0
1654622970000|2022-06-07 17:29:30|13410.3|13398.3|13411.1|13399.1|13411.1|13399.1|13410.3|13398.3|0
1654623000000|2022-06-07 17:30:00|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|0
1654623010000|2022-06-07 17:30:10|13409.8|13397.8|13411.1|13399.1|13411.9|13399.9|13408.6|13396.6|0
1654623030000|2022-06-07 17:30:30|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|0
1654623050000|2022-06-07 17:30:50|13408.2|13396.2|13408.2|13396.2|13408.2|13396.2|13408.2|13396.2|0
1654623070000|2022-06-07 17:31:10|13407.4|13395.4|13406.1|13394.1|13407.4|13395.4|13406.1|13394.1|0
1654623080000|2022-06-07 17:31:20|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|3
1654623120000|2022-06-07 17:32:00|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|1
1654623160000|2022-06-07 17:32:40|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|0
1654623180000|2022-06-07 17:33:00|13411.8|13391.8|13407.4|13395.4|13411.8|13395.8|13407.4|13391.8|0
1654623210000|2022-06-07 17:33:30|13406.6|13394.6|13406.6|13394.6|13406.6|13394.6|13406.6|13394.6|0
1654623220000|2022-06-07 17:33:40|13406.2|13394.2|13406.2|13394.2|13406.2|13394.2|13405.3|13393.3|0
1654623230000|2022-06-07 17:33:50|13405.3|13393.3|13404.5|13392.5|13405.3|13393.3|13404.5|13392.5|0
1654623240000|2022-06-07 17:34:00|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|13405.3|13393.3|0
1654623260000|2022-06-07 17:34:20|13403.3|13391.3|13403.3|13391.3|13403.3|13391.3|13403.3|13391.3|0
1654623270000|2022-06-07 17:34:30|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|0
1654623280000|2022-06-07 17:34:40|13402.8|13390.8|13403.6|13391.6|13403.6|13391.6|13402.8|13390.8|13
1654623290000|2022-06-07 17:34:50|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|0
1654623300000|2022-06-07 17:35:00|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|0
1654623340000|2022-06-07 17:35:40|||||||||1
1654623360000|2022-06-07 17:36:00|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|13410.2|13390.2|0
1654623370000|2022-06-07 17:36:10|13411|13391|13407.4|13395.4|13412.2|13395.4|13407.4|13391|0
1654623380000|2022-06-07 17:36:20|13405.7|13393.7|13404.9|13392.9|13405.7|13393.7|13404.9|13392.9|0
1654623390000|2022-06-07 17:36:30|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|0
1654623410000|2022-06-07 17:36:50|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|0
1654623430000|2022-06-07 17:37:10|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|0
1654623440000|2022-06-07 17:37:20|13402.4|13390.4|13402.4|13390.4|13402.4|13390.4|13402.4|13390.4|0
1654623460000|2022-06-07 17:37:40|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|0
1654623470000|2022-06-07 17:37:50|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|0
1654623480000|2022-06-07 17:38:00|13389.9|13377.9|13388.7|13376.7|13389.9|13377.9|13388.7|13376.7|13
1654623490000|2022-06-07 17:38:10|13389.5|13377.5|13393.3|13381.3|13393.3|13381.3|13389.5|13377.5|0
1654623500000|2022-06-07 17:38:20|13394.5|13382.5|13395.3|13383.3|13395.3|13383.3|13394.5|13382.5|0
1654623560000|2022-06-07 17:39:20|||||||||1
1654623570000|2022-06-07 17:39:30|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|6
1654623580000|2022-06-07 17:39:40|13394.1|13382.1|13387.9|13375.9|13394.1|13382.1|13387.9|13375.9|7
1654623590000|2022-06-07 17:39:50|13386.3|13374.3|13387.1|13375.1|13387.1|13375.1|13386.3|13374.3|0
1654623610000|2022-06-07 17:40:10|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|13387.9|13375.9|0
1654623620000|2022-06-07 17:40:20|13388.7|13376.7|13388.7|13376.7|13388.7|13376.7|13388.7|13376.7|1
1654623630000|2022-06-07 17:40:30|13391.2|13379.2|13394.1|13382.1|13398.6|13382.1|13391.2|13377.7|0
1654623650000|2022-06-07 17:40:50|13399.4|13379.4|13392.9|13380.9|13399.4|13382.9|13392.1|13379.4|0
1654623660000|2022-06-07 17:41:00|13393.7|13381.7|13394.1|13382.1|13394.1|13382.1|13393.7|13381.7|0
1654623670000|2022-06-07 17:41:10|13394.6|13382.6|13394.1|13382.1|13394.6|13382.6|13394.1|13382.1|0
1654623680000|2022-06-07 17:41:20|13392.9|13380.9|13392.1|13380.1|13392.9|13380.9|13392.1|13380.1|0
1654623690000|2022-06-07 17:41:30|13392.9|13380.9|13394.1|13382.1|13394.1|13382.1|13392.9|13380.9|0
1654623700000|2022-06-07 17:41:40|13392.1|13380.1|13394.9|13382.9|13394.9|13382.9|13392.1|13380.1|0
1654623710000|2022-06-07 17:41:50|13400.2|13380.2|13400.2|13380.2|13400.2|13380.2|13400.2|13380.2|0
1654623720000|2022-06-07 17:42:00|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|0
1654623730000|2022-06-07 17:42:10|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|0
1654623740000|2022-06-07 17:42:20|13395.8|13383.8|13399.4|13379.4|13399.4|13383.8|13395.8|13379.4|0
1654623760000|2022-06-07 17:42:40|13398.6|13378.6|13398.6|13378.6|13398.6|13378.6|13398.6|13378.6|0
1654623770000|2022-06-07 17:42:50|13392.8|13380.8|13393.3|13381.3|13393.3|13381.3|13392.8|13380.8|0
1654623780000|2022-06-07 17:43:00|13394.1|13382.1|13394.9|13382.9|13394.9|13382.9|13394.1|13382.1|0
1654623800000|2022-06-07 17:43:20|13397|13385|13398.2|13386.2|13398.2|13386.2|13397|13385|0
1654623810000|2022-06-07 17:43:30|13397.8|13385.8|13398.2|13386.2|13398.2|13386.2|13397|13385|0
1654623840000|2022-06-07 17:44:00|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|0
1654623860000|2022-06-07 17:44:20|13399.9|13387.9|13404.3|13384.3|13404.3|13387.9|13399.9|13384.3|0
1654623880000|2022-06-07 17:44:40|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|0
1654623900000|2022-06-07 17:45:00|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|0
1654623910000|2022-06-07 17:45:10|13404.3|13384.3|13404.3|13384.3|13404.3|13384.3|13404.3|13384.3|0
1654623920000|2022-06-07 17:45:20|13405.1|13385.1|13404.3|13384.3|13406|13386|13404.3|13384.3|0
1654623940000|2022-06-07 17:45:40|13405.1|13385.1|13405.1|13385.1|13405.1|13385.1|13405.1|13385.1|0
1654623950000|2022-06-07 17:45:50|13405.6|13385.6|13405.1|13385.1|13405.6|13385.6|13405.1|13385.1|0
1654623960000|2022-06-07 17:46:00|13406|13386|13407.2|13387.2|13407.2|13387.2|13406|13386|0
1654623970000|2022-06-07 17:46:10|13407.6|13387.6|13407.6|13387.6|13407.6|13387.6|13407.6|13387.6|0
1654623990000|2022-06-07 17:46:30|13408.5|13388.5|13405.7|13393.7|13408.5|13393.7|13405.7|13388.5|0
1654624010000|2022-06-07 17:46:50|13410.1|13390.1|13401.5|13389.5|13410.1|13390.1|13401.5|13389.5|3
1654624020000|2022-06-07 17:47:00|13398.2|13386.2|13398.2|13386.2|13398.2|13386.2|13398.2|13386.2|0
1654624070000|2022-06-07 17:47:50|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|13394.9|13382.9|2
1654624080000|2022-06-07 17:48:00|13394.1|13382.1|13392|13380|13394.5|13382.5|13392|13380|4
1654624090000|2022-06-07 17:48:10|13394.1|13382.1|13394.1|13382.1|13395.3|13383.3|13394.1|13382.1|0
1654624100000|2022-06-07 17:48:20|||||||||1
1654624110000|2022-06-07 17:48:30|13392.4|13380.4|13390.8|13378.8|13392.4|13380.4|13390.8|13378.8|4
1654624120000|2022-06-07 17:48:40|13390.3|13378.3|13390.3|13378.3|13390.3|13378.3|13390.3|13378.3|0
1654624130000|2022-06-07 17:48:50|13390.8|13378.8|13395.3|13383.3|13395.3|13383.3|13390.3|13378.3|0
1654624140000|2022-06-07 17:49:00|13394.5|13382.5|13396.1|13384.1|13396.1|13384.1|13394.5|13382.5|0
1654624150000|2022-06-07 17:49:10|13394.5|13382.5|13393.7|13381.7|13394.5|13382.5|13392.8|13380.8|0
1654624170000|2022-06-07 17:49:30|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|13394.5|13382.5|0
1654624180000|2022-06-07 17:49:40|13392.8|13380.8|13393.7|13381.7|13393.7|13381.7|13392.8|13380.8|0
1654624200000|2022-06-07 17:50:00|13394.5|13382.5|13395.7|13383.7|13396.1|13384.1|13394.5|13382.5|0
1654624210000|2022-06-07 17:50:10|13397.8|13385.8|13396.6|13384.6|13399.5|13387.5|13396.6|13384.6|9
1654624220000|2022-06-07 17:50:20|13394.5|13382.5|13392.4|13380.4|13394.5|13382.5|13392.4|13380.4|0
1654624260000|2022-06-07 17:51:00|13392.8|13380.8|13392.4|13380.4|13392.8|13380.8|13392.4|13380.4|0
1654624270000|2022-06-07 17:51:10|13392.8|13380.8|13392.4|13380.4|13392.8|13380.8|13390.3|13378.3|1
1654624280000|2022-06-07 17:51:20|13394.1|13382.1|13394.5|13382.5|13394.5|13382.5|13392.8|13380.8|0
1654624290000|2022-06-07 17:51:30|13394.1|13382.1|13392.4|13380.4|13394.1|13382.1|13392.4|13380.4|0
1654624310000|2022-06-07 17:51:50|13394.1|13382.1|13394.5|13382.5|13394.5|13382.5|13394.1|13382.1|0
1654624320000|2022-06-07 17:52:00|13393.7|13381.7|13395.3|13383.3|13395.3|13383.3|13393.7|13381.7|0
1654624330000|2022-06-07 17:52:10|13396.1|13384.1|13396.6|13384.6|13396.6|13384.6|13396.1|13384.1|0
1654624340000|2022-06-07 17:52:20|13398.6|13386.6|13398.2|13386.2|13398.6|13386.6|13397.8|13385.8|0
1654624360000|2022-06-07 17:52:40|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|13399.1|13387.1|0
1654624380000|2022-06-07 17:53:00|13401.1|13389.1|13405.6|13385.6|13405.6|13389.1|13399.9|13384.3|0
1654624400000|2022-06-07 17:53:20|13406.4|13386.4|13405.6|13385.6|13406.4|13386.4|13405.6|13385.6|0
1654624410000|2022-06-07 17:53:30|13406.4|13386.4|13408.5|13388.5|13408.5|13391.6|13403.6|13385.6|1
1654624420000|2022-06-07 17:53:40|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|13407.7|13387.7|0
1654624440000|2022-06-07 17:54:00|13406.8|13386.8|13408.5|13388.5|13408.5|13388.5|13406.8|13386.8|0
1654624450000|2022-06-07 17:54:10|13404.1|13392.1|13404.9|13392.9|13404.9|13392.9|13404.1|13392.1|0
1654624460000|2022-06-07 17:54:20|13404.1|13392.1|13406.1|13394.1|13408.2|13396.2|13404.1|13392.1|0
1654624470000|2022-06-07 17:54:30|13405.3|13393.3|13404.9|13392.9|13406.1|13394.1|13404.1|13392.1|0
1654624480000|2022-06-07 17:54:40|13404.5|13392.5|13406.1|13394.1|13406.1|13394.1|13403.6|13391.6|0
1654624490000|2022-06-07 17:54:50|||||||||1
1654624500000|2022-06-07 17:55:00|13405.7|13393.7|13406.1|13394.1|13406.1|13394.1|13403.6|13391.6|0
1654624510000|2022-06-07 17:55:10|13404.9|13392.9|13404.9|13392.9|13406.1|13394.1|13403.6|13391.6|0
1654624520000|2022-06-07 17:55:20|13403.6|13391.6|13406.1|13394.1|13406.1|13394.1|13403.6|13391.6|0
1654624530000|2022-06-07 17:55:30|13403.6|13391.6|13404.1|13392.1|13404.1|13392.1|13403.6|13391.6|0
1654624540000|2022-06-07 17:55:40|13405.7|13393.7|13406.1|13394.1|13406.1|13394.1|13403.6|13391.6|0
1654624550000|2022-06-07 17:55:50|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|13410.3|13398.3|0
1654624560000|2022-06-07 17:56:00|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|0
1654624590000|2022-06-07 17:56:30|13412.8|13400.8|13411.5|13399.5|13412.8|13400.8|13411.5|13399.5|0
1654624610000|2022-06-07 17:56:50|13410.7|13398.7|13411.5|13399.5|13412|13400|13410.7|13398.7|2
1654624620000|2022-06-07 17:57:00|13412.8|13400.8|13411.5|13399.5|13412.8|13400.8|13411.5|13399.5|0
1654624630000|2022-06-07 17:57:10|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|13410.7|13398.7|0
1654624660000|2022-06-07 17:57:40|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|0
1654624670000|2022-06-07 17:57:50|13408.6|13396.6|13402.8|13390.8|13408.6|13396.6|13402.8|13390.8|9
1654624690000|2022-06-07 17:58:10|13407|13395|13406.1|13394.1|13407.8|13395.8|13406.1|13394.1|6
1654624700000|2022-06-07 17:58:20|13405.7|13393.7|13405.7|13393.7|13405.7|13393.7|13405.7|13393.7|0
1654624710000|2022-06-07 17:58:30|13405.3|13393.3|13401.6|13389.6|13405.3|13393.3|13401.6|13389.6|0
1654624720000|2022-06-07 17:58:40|13402.8|13390.8|13400.7|13388.7|13402.8|13390.8|13399.5|13387.5|1
1654624730000|2022-06-07 17:58:50|13402|13390|13402|13390|13403.2|13391.2|13401.5|13389.5|0
1654624740000|2022-06-07 17:59:00|13402.4|13390.4|13403.2|13391.2|13403.2|13391.2|13401.1|13389.1|1
1654624750000|2022-06-07 17:59:10|13402|13390|13401.1|13389.1|13403.2|13391.2|13398.6|13386.6|19
1654624760000|2022-06-07 17:59:20|13398.6|13386.6|13401.9|13389.9|13401.9|13389.9|13398.6|13386.6|0
1654624770000|2022-06-07 17:59:30|13403.6|13391.6|13410.5|13390.5|13410.5|13397|13402.7|13389.7|41
1654624780000|2022-06-07 17:59:40|13408.9|13388.9|13404.4|13392.4|13410.5|13394.1|13402.8|13387.2|0
1654624790000|2022-06-07 17:59:50|13403.6|13391.6|13404.4|13392.4|13404.4|13392.4|13402.8|13390.8|0
1654624800000|2022-06-07 18:00:00|13402.8|13390.8|13401.9|13389.9|13404.4|13392.4|13401.1|13389.1|0
1654624810000|2022-06-07 18:00:10|13404|13392|13404|13392|13404|13392|13403.2|13391.2|9
1654624820000|2022-06-07 18:00:20|13403.2|13391.2|13404|13392|13404|13392|13402.4|13390.4|0
1654624830000|2022-06-07 18:00:30|13404.8|13392.8|13406.1|13394.1|13406.1|13394.1|13404.8|13392.8|0
1654624840000|2022-06-07 18:00:40|13404.4|13392.4|13406.9|13394.9|13406.9|13394.9|13403.6|13391.6|8
1654624850000|2022-06-07 18:00:50|13406|13394|13405.2|13393.2|13406|13394|13405.2|13393.2|0
1654624860000|2022-06-07 18:01:00|||||||||1
1654624870000|2022-06-07 18:01:10|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|7
1654624880000|2022-06-07 18:01:20|13405.6|13393.6|13406.9|13394.9|13406.9|13394.9|13405.6|13393.6|3
1654624890000|2022-06-07 18:01:30|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13
1654624900000|2022-06-07 18:01:40|13405.2|13393.2|13406.9|13394.9|13406.9|13394.9|13405.2|13393.2|3
1654624910000|2022-06-07 18:01:50|||||||||4
1654624920000|2022-06-07 18:02:00|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|2
1654624930000|2022-06-07 18:02:10|||||||||10
1654624940000|2022-06-07 18:02:20|||||||||2
1654624950000|2022-06-07 18:02:30|13405.6|13393.6|13408.1|13396.1|13408.1|13396.1|13405.6|13393.6|10
1654624960000|2022-06-07 18:02:40|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|0
1654624970000|2022-06-07 18:02:50|13406.5|13394.5|13406|13394|13406.5|13394.5|13406|13394|6
1654624990000|2022-06-07 18:03:10|13407.3|13395.3|13406|13394|13407.3|13395.3|13406|13394|1
1654625000000|2022-06-07 18:03:20|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|0
1654625020000|2022-06-07 18:03:40|13406|13394|13406|13394|13406.9|13394.9|13406|13394|0
1654625030000|2022-06-07 18:03:50|13406.5|13394.5|13407.3|13395.3|13407.3|13395.3|13406.5|13394.5|0
1654625040000|2022-06-07 18:04:00|13408.1|13396.1|13408.1|13396.1|13408.9|13396.9|13407.3|13395.3|0
1654625050000|2022-06-07 18:04:10|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|0
1654625060000|2022-06-07 18:04:20|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|5
1654625080000|2022-06-07 18:04:40|13406.1|13394.1|13405.6|13393.6|13406.1|13394.1|13405.6|13393.6|3
1654625090000|2022-06-07 18:04:50|13406.5|13394.5|13408.5|13396.5|13408.5|13396.5|13406.5|13394.5|0
1654695000000|2022-06-08 13:30:00|13452.7|13440.7|13447.3|13435.3|13455.1|13441.1|13446.1|13434.1|10
1654695010000|2022-06-08 13:30:10|13450.5|13430.5|13446.9|13434.9|13451.3|13436.6|13445.2|13430.5|17
1654695020000|2022-06-08 13:30:20|13446.5|13434.5|13455.5|13435.5|13455.5|13439.1|13445.6|13433|7
1654695030000|2022-06-08 13:30:30|13455.9|13435.9|13456.1|13444.1|13457.7|13445.7|13455.9|13435.9|1
1654695040000|2022-06-08 13:30:40|13455.2|13443.2|13454|13442|13458.4|13443.2|13450.6|13434.6|4
1654695050000|2022-06-08 13:30:50|13453.1|13441.1|13457.7|13445.7|13458.6|13446.6|13453.1|13441.1|9
1654695060000|2022-06-08 13:31:00|13458.6|13446.6|13452.7|13440.7|13458.6|13446.6|13451.9|13439.9|9
1654695070000|2022-06-08 13:31:10|13449.8|13437.8|13440.6|13428.6|13451.4|13439.4|13440.6|13428.6|23
1654695080000|2022-06-08 13:31:20|13439.8|13427.8|13450.6|13438.6|13457.1|13438.6|13439.8|13427.8|21
1654695090000|2022-06-08 13:31:30|13449.8|13437.8|13451.9|13439.9|13453.1|13441.1|13449.8|13437.8|0
1654695100000|2022-06-08 13:31:40|13452.3|13440.3|13454|13442|13454|13442|13451.9|13439.9|10
1654695110000|2022-06-08 13:31:50|13454.4|13442.4|13452.5|13432.5|13455.6|13443.6|13452.1|13432.1|0
1654695120000|2022-06-08 13:32:00|13448.9|13436.9|13449.8|13437.8|13449.8|13437.8|13448.9|13436.9|1
1654695130000|2022-06-08 13:32:10|13453.4|13433.4|13449.8|13437.8|13453.4|13437.8|13448.6|13433|5
1654695140000|2022-06-08 13:32:20|13450.2|13438.2|13452.5|13432.5|13452.5|13438.2|13449.8|13432.5|0
1654695150000|2022-06-08 13:32:30|13449.8|13437.8|13453.4|13433.4|13454.2|13437.8|13449.8|13433|0
1654695160000|2022-06-08 13:32:40|13455.1|13435.1|13472.8|13460.8|13477.2|13461.7|13451.5|13435.1|10
1654695170000|2022-06-08 13:32:50|13476.8|13456.8|13471.5|13459.5|13476.8|13463.3|13471.5|13456.8|10
1654695180000|2022-06-08 13:33:00|13469.9|13457.9|13468.6|13456.6|13469.9|13457.9|13466.1|13454.1|0
1654695190000|2022-06-08 13:33:10|13468.2|13456.2|13469.9|13457.9|13469.9|13457.9|13468.2|13456.2|9
1654695200000|2022-06-08 13:33:20|13469.5|13457.5|13468.6|13456.6|13469.5|13457.5|13468.6|13456.6|0
1654695210000|2022-06-08 13:33:30|13467.8|13455.8|13466.1|13454.1|13467.8|13455.8|13464|13452|0
1654695220000|2022-06-08 13:33:40|13464.4|13452.4|13465.2|13453.2|13465.2|13453.2|13464.4|13452.4|1
1654695230000|2022-06-08 13:33:50|13464.4|13452.4|13460.7|13448.7|13464.4|13452.4|13458.6|13446.6|13
1654695240000|2022-06-08 13:34:00|13460.2|13448.2|13458.6|13446.6|13461.5|13449.5|13458.6|13446.6|0
1654695250000|2022-06-08 13:34:10|13461.1|13449.1|13467.4|13455.4|13467.4|13455.4|13461.1|13449.1|0
1654695270000|2022-06-08 13:34:30|13466.5|13454.5|13463.2|13451.2|13466.5|13454.5|13463.2|13451.2|0
1654695280000|2022-06-08 13:34:40|13462.7|13450.7|13460.6|13448.6|13463.2|13451.2|13459.8|13447.8|4
1654695290000|2022-06-08 13:34:50|13459.8|13447.8|13459.8|13447.8|13459.8|13447.8|13458.1|13446.1|12
1654695300000|2022-06-08 13:35:00|13458.1|13446.1|13462.3|13450.3|13462.3|13450.3|13458.1|13446.1|3
1654695310000|2022-06-08 13:35:10|13469.9|13457.9|13467.4|13455.4|13469.9|13457.9|13466.9|13454.9|0
1654695320000|2022-06-08 13:35:20|13464.8|13452.8|13465.7|13453.7|13465.7|13453.7|13464.8|13452.8|0
1654695330000|2022-06-08 13:35:30|13464.8|13452.8|13464|13452|13465.7|13453.7|13464|13452|0
1654695340000|2022-06-08 13:35:40|13463.6|13451.6|13462.3|13450.3|13463.6|13451.6|13461.9|13449.9|3
1654695350000|2022-06-08 13:35:50|13464|13452|13463.2|13451.2|13464|13452|13463.2|13451.2|4
1654695360000|2022-06-08 13:36:00|13465.7|13453.7|13463.6|13451.6|13465.7|13453.7|13461.9|13449.9|10
1654695370000|2022-06-08 13:36:10|13464.4|13452.4|13464.4|13452.4|13466.1|13454.1|13464.4|13452.4|0
1654695380000|2022-06-08 13:36:20|13465.2|13453.2|13464.8|13452.8|13465.2|13453.2|13464.4|13452.4|1
1654695390000|2022-06-08 13:36:30|13462.3|13450.3|13463.2|13451.2|13464|13452|13462.3|13450.3|0
1654695400000|2022-06-08 13:36:40|13464|13452|13465.7|13453.7|13465.7|13453.7|13464|13452|6
1654695410000|2022-06-08 13:36:50|||||||||2
1654695420000|2022-06-08 13:37:00|13464.8|13452.8|13465.2|13453.2|13465.2|13453.2|13464.8|13452.8|0
1654695430000|2022-06-08 13:37:10|13466.1|13454.1|13466.1|13454.1|13466.1|13454.1|13466.1|13454.1|0
1654695440000|2022-06-08 13:37:20|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|7
1654695450000|2022-06-08 13:37:30|13464.4|13452.4|13464.4|13452.4|13464.4|13452.4|13464.4|13452.4|0
1654695460000|2022-06-08 13:37:40|13465.3|13453.3|13465.3|13453.3|13465.3|13453.3|13465.3|13453.3|0
1654695470000|2022-06-08 13:37:50|13466.9|13454.9|13469.9|13457.9|13469.9|13457.9|13466.9|13454.9|1
1654695490000|2022-06-08 13:38:10|13469|13457|13471.1|13459.1|13471.1|13459.1|13469|13457|4
1654695500000|2022-06-08 13:38:20|13473.2|13461.2|13476.2|13464.2|13476.2|13464.2|13473.2|13461.2|3
1654695510000|2022-06-08 13:38:30|13475.3|13463.3|13474.5|13462.5|13475.3|13463.3|13474.5|13462.5|1
1654695520000|2022-06-08 13:38:40|13475.3|13463.3|13475.3|13463.3|13475.3|13463.3|13475.3|13463.3|0
1654695530000|2022-06-08 13:38:50|13471.6|13459.6|13471.6|13459.6|13471.6|13459.6|13471.6|13459.6|0
1654695570000|2022-06-08 13:39:30|13472.4|13460.4|13472.4|13460.4|13472.4|13460.4|13472.4|13460.4|0
1654695580000|2022-06-08 13:39:40|13470.7|13458.7|13472|13460|13472|13460|13470.7|13458.7|6
1654695590000|2022-06-08 13:39:50|13472.4|13460.4|13472.4|13460.4|13472.4|13460.4|13472.4|13460.4|3
1654695600000|2022-06-08 13:40:00|13473.2|13461.2|13474.4|13462.4|13474.4|13462.4|13473.2|13461.2|22
1654695610000|2022-06-08 13:40:10|13474.9|13462.9|13474.9|13462.9|13474.9|13462.9|13474.9|13462.9|1
1654695620000|2022-06-08 13:40:20|13476.5|13464.5|13476.5|13464.5|13476.5|13464.5|13476.5|13464.5|2
1654695630000|2022-06-08 13:40:30|13477.4|13465.4|13476.9|13464.9|13477.4|13465.4|13476.9|13464.9|10
1654695650000|2022-06-08 13:40:50|13476.1|13464.1|13477.4|13465.4|13478.6|13466.6|13476.1|13464.1|5
1654695660000|2022-06-08 13:41:00|13478.2|13466.2|13475.7|13463.7|13479|13467|13475.7|13463.7|0
1654695670000|2022-06-08 13:41:10|13475.3|13463.3|13476.5|13464.5|13476.5|13464.5|13475.3|13463.3|10
1654695680000|2022-06-08 13:41:20|13477.4|13465.4|13477.4|13465.4|13477.4|13465.4|13477.4|13465.4|0
1654695700000|2022-06-08 13:41:40|13475.7|13463.7|13475.7|13463.7|13475.7|13463.7|13473.2|13461.2|0
1654695710000|2022-06-08 13:41:50|13475.3|13463.3|13477.4|13465.4|13477.4|13465.4|13475.3|13463.3|7
1654695720000|2022-06-08 13:42:00|13478.2|13466.2|13478.2|13466.2|13478.2|13466.2|13478.2|13466.2|0
1654695730000|2022-06-08 13:42:10|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|0
1654695740000|2022-06-08 13:42:20|13484.1|13472.1|13482.4|13470.4|13484.1|13472.1|13482.4|13470.4|0
1654695750000|2022-06-08 13:42:30|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|0
1654695760000|2022-06-08 13:42:40|13484.1|13472.1|13484.9|13472.9|13485.7|13473.7|13484.1|13472.1|0
1654695770000|2022-06-08 13:42:50|13484.1|13472.1|13484.9|13472.9|13484.9|13472.9|13484.1|13472.1|0
1654695780000|2022-06-08 13:43:00|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|1
1654695800000|2022-06-08 13:43:20|13483.2|13471.2|13483.2|13471.2|13483.2|13471.2|13483.2|13471.2|0
1654695810000|2022-06-08 13:43:30|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|0
1654695820000|2022-06-08 13:43:40|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|0
1654695830000|2022-06-08 13:43:50|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|13482.4|13470.4|0
1654695840000|2022-06-08 13:44:00|13481.6|13469.6|13479.9|13467.9|13481.6|13469.6|13479.9|13467.9|0
1654695870000|2022-06-08 13:44:30|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|0
1654695880000|2022-06-08 13:44:40|13478.6|13466.6|13478.6|13466.6|13478.6|13466.6|13478.6|13466.6|1
1654695890000|2022-06-08 13:44:50|13480.7|13468.7|13479.5|13467.5|13480.7|13468.7|13479.5|13467.5|0
1654695900000|2022-06-08 13:45:00|13479.9|13467.9|13479.9|13467.9|13479.9|13467.9|13479.9|13467.9|0
1654695910000|2022-06-08 13:45:10|13480.7|13468.7|13479.9|13467.9|13480.7|13468.7|13479.9|13467.9|21
1654695920000|2022-06-08 13:45:20|13478.2|13466.2|13477.4|13465.4|13478.2|13466.2|13476.1|13464.1|0
1654695930000|2022-06-08 13:45:30|13476.1|13464.1|13474|13462|13476.1|13464.1|13474|13462|1
1654695940000|2022-06-08 13:45:40|13474.4|13462.4|13474|13462|13475.3|13463.3|13474|13462|5
1654695950000|2022-06-08 13:45:50|13474.9|13462.9|13474.9|13462.9|13474.9|13462.9|13474.9|13462.9|1
1654695970000|2022-06-08 13:46:10|13475.7|13463.7|13476.9|13464.9|13476.9|13464.9|13475.7|13463.7|0
1654695980000|2022-06-08 13:46:20|13476.5|13464.5|13475.7|13463.7|13476.5|13464.5|13475.3|13463.3|0
1654695990000|2022-06-08 13:46:30|13476.1|13464.1|13477.3|13465.3|13477.3|13465.3|13475.7|13463.7|14
1654696000000|2022-06-08 13:46:40|||||||||1
1654696010000|2022-06-08 13:46:50|13476.5|13464.5|13476.5|13464.5|13476.5|13464.5|13476.5|13464.5|2
1654696020000|2022-06-08 13:47:00|||||||||1
1654696040000|2022-06-08 13:47:20|13474.4|13462.4|13472.3|13460.3|13474.4|13462.4|13472.3|13460.3|1
1654696050000|2022-06-08 13:47:30|13471.5|13459.5|13467.7|13455.7|13471.5|13459.5|13467.3|13455.3|3
1654696060000|2022-06-08 13:47:40|13465.6|13453.6|13466.9|13454.9|13466.9|13454.9|13465.6|13453.6|0
1654696070000|2022-06-08 13:47:50|13466.5|13454.5|13466.5|13454.5|13467.7|13455.7|13465.2|13453.2|5
1654696080000|2022-06-08 13:48:00|13465.2|13453.2|13466.1|13454.1|13466.9|13454.9|13465.2|13453.2|0
1654696090000|2022-06-08 13:48:10|13466.5|13454.5|13469.8|13457.8|13469.8|13457.8|13465.7|13453.7|1
1654696100000|2022-06-08 13:48:20|13470.6|13458.6|13471.5|13459.5|13471.5|13459.5|13468.6|13456.6|1
1654696110000|2022-06-08 13:48:30|13474|13462|13474|13462|13474|13462|13474|13462|2
1654696120000|2022-06-08 13:48:40|13474.8|13462.8|13474.8|13462.8|13474.8|13462.8|13474.8|13462.8|1
1654696130000|2022-06-08 13:48:50|13476.5|13464.5|13476.9|13464.9|13476.9|13464.9|13476.5|13464.5|13
1654696150000|2022-06-08 13:49:10|13478.6|13466.6|13479|13467|13479|13467|13478.6|13466.6|0
1654696160000|2022-06-08 13:49:20|13479.4|13467.4|13479.4|13467.4|13479.4|13467.4|13479.4|13467.4|7
1654696190000|2022-06-08 13:49:50|13477.7|13465.7|13478.6|13466.6|13478.6|13466.6|13477.7|13465.7|0
1654696200000|2022-06-08 13:50:00|13477.7|13465.7|13477.7|13465.7|13478.6|13466.6|13477.3|13465.3|1
1654696210000|2022-06-08 13:50:10|13476.9|13464.9|13476.9|13464.9|13476.9|13464.9|13476.9|13464.9|0
1654696230000|2022-06-08 13:50:30|13477.7|13465.7|13478.1|13466.1|13478.1|13466.1|13477.7|13465.7|0
1654696240000|2022-06-08 13:50:40|13479|13467|13478.6|13466.6|13479.8|13467.8|13478.6|13466.6|16
1654696260000|2022-06-08 13:51:00|13477.7|13465.7|13477.7|13465.7|13478.6|13466.6|13477.7|13465.7|6
1654696270000|2022-06-08 13:51:10|||||||||2
1654696280000|2022-06-08 13:51:20|13479.4|13467.4|13479.4|13467.4|13479.4|13467.4|13479.4|13467.4|10
1654696290000|2022-06-08 13:51:30|13481.1|13469.1|13481.1|13469.1|13481.1|13469.1|13481.1|13469.1|0
1654696300000|2022-06-08 13:51:40|13482.8|13470.8|13482.8|13470.8|13482.8|13470.8|13482.8|13470.8|20
1654696310000|2022-06-08 13:51:50|13484.9|13472.9|13484.4|13472.4|13484.9|13472.9|13484.4|13472.4|8
1654696330000|2022-06-08 13:52:10|13483.6|13471.6|13486.1|13474.1|13486.1|13474.1|13482.8|13470.8|3
1654696340000|2022-06-08 13:52:20|13485.3|13473.3|13485.3|13473.3|13485.3|13473.3|13485.3|13473.3|0
1654696350000|2022-06-08 13:52:30|13484.4|13472.4|13485.3|13473.3|13485.3|13473.3|13484.4|13472.4|5
1654696360000|2022-06-08 13:52:40|13482.8|13470.8|13483.6|13471.6|13484.4|13472.4|13482.8|13470.8|0
1654696370000|2022-06-08 13:52:50|13482.8|13470.8|13484.4|13472.4|13484.4|13472.4|13482.8|13470.8|0
1654696380000|2022-06-08 13:53:00|13485.7|13473.7|13486.5|13474.5|13486.5|13474.5|13485.7|13473.7|0
1654696390000|2022-06-08 13:53:10|13486.1|13474.1|13486.1|13474.1|13488.2|13476.2|13486.1|13474.1|1
1654696400000|2022-06-08 13:53:20|13484.4|13472.4|13485.3|13473.3|13485.3|13473.3|13484.4|13472.4|0
1654696440000|2022-06-08 13:54:00|13486.1|13474.1|13486.1|13474.1|13486.1|13474.1|13486.1|13474.1|0
1654696460000|2022-06-08 13:54:20|13487.8|13475.8|13489.9|13477.9|13489.9|13477.9|13487.8|13475.8|1
1654696470000|2022-06-08 13:54:30|13488.2|13476.2|13487|13475|13488.2|13476.2|13486.1|13474.1|2
1654696480000|2022-06-08 13:54:40|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|0
1654696490000|2022-06-08 13:54:50|13487.4|13475.4|13487.4|13475.4|13487.4|13475.4|13487.4|13475.4|0
1654696500000|2022-06-08 13:55:00|13494.5|13482.5|13497.4|13485.4|13497.4|13485.4|13494.5|13482.5|6
1654696510000|2022-06-08 13:55:10|13498.3|13486.3|13494.9|13482.9|13498.3|13486.3|13494.9|13482.9|1
1654696540000|2022-06-08 13:55:40|13496.6|13484.6|13496.6|13484.6|13496.6|13484.6|13496.6|13484.6|0
1654696560000|2022-06-08 13:56:00|13494.9|13482.9|13494.5|13482.5|13494.9|13482.9|13494.5|13482.5|7
1654696570000|2022-06-08 13:56:10|13494.1|13482.1|13492.4|13480.4|13494.1|13482.1|13492.4|13480.4|0
1654696580000|2022-06-08 13:56:20|13489.1|13477.1|13488.2|13476.2|13489.1|13477.1|13488.2|13476.2|0
1654696590000|2022-06-08 13:56:30|13487.4|13475.4|13488.2|13476.2|13489.1|13477.1|13487.4|13475.4|0
1654696600000|2022-06-08 13:56:40|13487.4|13475.4|13488.2|13476.2|13488.2|13476.2|13487.4|13475.4|1
1654696610000|2022-06-08 13:56:50|13490.8|13478.8|13491.2|13479.2|13491.2|13479.2|13490.8|13478.8|0
1654696620000|2022-06-08 13:57:00|13489.5|13477.5|13489.5|13477.5|13489.5|13477.5|13489.5|13477.5|1
1654696630000|2022-06-08 13:57:10|13488.6|13476.6|13488.6|13476.6|13488.6|13476.6|13488.6|13476.6|0
1654696640000|2022-06-08 13:57:20|13489.5|13477.5|13489.5|13477.5|13490.3|13478.3|13489.5|13477.5|10
1654696650000|2022-06-08 13:57:30|||||||||10
1654696660000|2022-06-08 13:57:40|13490.3|13478.3|13489.1|13477.1|13490.3|13478.3|13489.1|13477.1|0
1654696670000|2022-06-08 13:57:50|13489.5|13477.5|13491.2|13479.2|13491.2|13479.2|13489.5|13477.5|12
1654696680000|2022-06-08 13:58:00|||||||||2
1654696690000|2022-06-08 13:58:10|13491.6|13479.6|13490.7|13478.7|13491.6|13479.6|13490.7|13478.7|1
1654696700000|2022-06-08 13:58:20|13489.9|13477.9|13489.9|13477.9|13489.9|13477.9|13489.9|13477.9|2
1654696710000|2022-06-08 13:58:30|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|1
1654696720000|2022-06-08 13:58:40|13492.8|13480.8|13493.3|13481.3|13493.3|13481.3|13492.8|13480.8|2
1654696740000|2022-06-08 13:59:00|13491.6|13479.6|13491.2|13479.2|13491.6|13479.6|13491.2|13479.2|9
1654696750000|2022-06-08 13:59:10|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|2
1654696770000|2022-06-08 13:59:30|||||||||4
1654696780000|2022-06-08 13:59:40|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|0
1654696800000|2022-06-08 14:00:00|13494.9|13482.9|13497.4|13485.4|13497.4|13485.4|13494.9|13482.9|2
1654696810000|2022-06-08 14:00:10|13497.8|13485.8|13497.8|13485.8|13498.3|13486.3|13497.8|13485.8|7
1654696820000|2022-06-08 14:00:20|13501.5|13489.5|13499.5|13487.5|13503.1|13489.5|13499.5|13483.1|25
1654696830000|2022-06-08 14:00:30|13498.6|13486.6|13495.3|13483.3|13501|13486.6|13494.5|13481|1
1654696840000|2022-06-08 14:00:40|13492.4|13480.4|13493.6|13481.6|13498.9|13482.5|13492.4|13478|10
1654696850000|2022-06-08 14:00:50|13492.8|13480.8|13495.7|13483.7|13499.3|13483.7|13492.8|13475.5|33
1654696860000|2022-06-08 14:01:00|13497.8|13485.8|13497.8|13485.8|13497.8|13485.8|13496.5|13484.5|10
1654696870000|2022-06-08 14:01:10|13498.2|13486.2|13499|13487|13499.4|13487.4|13497.8|13485.8|10
1654696880000|2022-06-08 14:01:20|13500.3|13488.3|13497.8|13485.8|13502.2|13488.3|13497.8|13480.5|5
1654696890000|2022-06-08 14:01:30|13502.2|13482.2|13501.9|13489.9|13503.8|13489.9|13499.4|13482.2|11
1654696900000|2022-06-08 14:01:40|13502.3|13490.3|13503.6|13491.6|13503.6|13491.6|13501.9|13489.9|10
1654696910000|2022-06-08 14:01:50|13503.2|13491.2|13503.2|13491.2|13503.2|13491.2|13503.2|13491.2|0
1654696920000|2022-06-08 14:02:00|13504.9|13492.9|13519.9|13507.9|13519.9|13507.9|13504.9|13492.9|16
1654696930000|2022-06-08 14:02:10|13521.6|13509.6|13520.4|13508.4|13522.5|13510.5|13519.5|13507.5|10
1654696940000|2022-06-08 14:02:20|13521.2|13509.2|13517.4|13505.4|13521.2|13509.2|13517.4|13505.4|0
1654696950000|2022-06-08 14:02:30|13517.8|13505.8|13515.3|13503.3|13517.8|13505.8|13514.9|13502.9|0
1654696960000|2022-06-08 14:02:40|13514.9|13502.9|13517|13505|13517|13505|13514.9|13502.9|0
1654696970000|2022-06-08 14:02:50|13517.4|13505.4|13517.4|13505.4|13517.4|13505.4|13515.3|13503.3|2
1654696980000|2022-06-08 14:03:00|13515.3|13503.3|13522.5|13510.5|13522.5|13510.5|13515.3|13503.3|7
1654696990000|2022-06-08 14:03:10|13524.1|13512.1|13522.5|13510.5|13524.1|13512.1|13522.5|13510.5|0
1654697000000|2022-06-08 14:03:20|13521.6|13509.6|13520.8|13508.8|13521.6|13509.6|13520.8|13508.8|0
1654697010000|2022-06-08 14:03:30|13522.5|13510.5|13522.9|13510.9|13523.7|13511.7|13522.5|13510.5|0
1654697020000|2022-06-08 14:03:40|13523.7|13511.7|13526.2|13514.2|13526.2|13514.2|13523.7|13511.7|4
1654697030000|2022-06-08 14:03:50|13524.6|13512.6|13527.5|13515.5|13528.3|13516.3|13524.6|13512.6|0
1654697040000|2022-06-08 14:04:00|13528.3|13516.3|13535|13523|13537.4|13523.8|13528.3|13516.3|31
1654697050000|2022-06-08 14:04:10|13535.9|13523.9|13534.6|13522.6|13536.3|13524.3|13532.9|13520.9|2
1654697060000|2022-06-08 14:04:20|13534.2|13522.2|13533|13521|13535.9|13523.9|13533|13521|5
1654697070000|2022-06-08 14:04:30|13532.1|13520.1|13533|13521|13533|13521|13531.3|13519.3|0
1654697080000|2022-06-08 14:04:40|13533.8|13521.8|13534.6|13522.6|13535.8|13523.8|13533.8|13521.8|16
1654697090000|2022-06-08 14:04:50|13534.2|13522.2|13534.2|13522.2|13534.6|13522.6|13534.2|13522.2|0
1654697100000|2022-06-08 14:05:00|13531.7|13519.7|13533.3|13521.3|13534.2|13522.2|13531.7|13519.7|1
1654697120000|2022-06-08 14:05:20|13535|13523|13535|13523|13539|13523.5|13533.4|13519|12
1654697130000|2022-06-08 14:05:30|13536.7|13524.7|13539.2|13527.2|13539.2|13527.2|13536.7|13524.7|0
1654697140000|2022-06-08 14:05:40|13541.3|13529.3|13545.5|13533.5|13546.8|13534.8|13540.1|13528.1|3
1654697150000|2022-06-08 14:05:50|13543.8|13531.8|13543.4|13531.4|13543.8|13531.8|13543.4|13531.4|0
1654697160000|2022-06-08 14:06:00|13544.2|13532.2|13549.3|13537.3|13549.3|13537.3|13541.7|13529.7|0
1654697170000|2022-06-08 14:06:10|13549.7|13537.7|13549.3|13537.3|13550.5|13538.5|13548|13536|14
1654697180000|2022-06-08 14:06:20|13548|13536|13548.8|13536.8|13548.8|13536.8|13548|13536|1
1654697190000|2022-06-08 14:06:30|13547.2|13535.2|13546.8|13534.8|13548.8|13536.8|13546.8|13534.8|0
1654697200000|2022-06-08 14:06:40|13547.6|13535.6|13546.8|13534.8|13548.4|13536.4|13545.9|13533.9|0
1654697210000|2022-06-08 14:06:50|13547.6|13535.6|13548.8|13536.8|13548.8|13536.8|13547.6|13535.6|0
1654697220000|2022-06-08 14:07:00|13549.7|13537.7|13546.8|13534.8|13549.7|13537.7|13546.8|13534.8|0
1654697230000|2022-06-08 14:07:10|13545.1|13533.1|13543|13531|13545.1|13533.1|13543|13531|0
1654697240000|2022-06-08 14:07:20|13541.3|13529.3|13543.4|13531.4|13544.9|13531.8|13540.1|13524.9|0
1654697250000|2022-06-08 14:07:30|13542.6|13530.6|13543.8|13531.8|13543.8|13531.8|13542.6|13530.6|0
1654697260000|2022-06-08 14:07:40|13545.9|13533.9|13544.7|13532.7|13545.9|13533.9|13544.7|13532.7|0
1654697270000|2022-06-08 14:07:50|13543|13531|13541.3|13529.3|13543.8|13531.8|13540.5|13528.5|0
1654697280000|2022-06-08 14:08:00|13540.9|13528.9|13540.1|13528.1|13540.9|13528.9|13538.4|13526.4|0
1654697290000|2022-06-08 14:08:10|13538.8|13526.8|13538.8|13526.8|13538.8|13526.8|13538.8|13526.8|0
1654697300000|2022-06-08 14:08:20|13538|13526|13539.7|13527.7|13539.7|13527.7|13538|13526|0
1654697310000|2022-06-08 14:08:30|13540.1|13528.1|13539.7|13527.7|13540.1|13528.1|13539.7|13527.7|0
1654697320000|2022-06-08 14:08:40|13540.5|13528.5|13539.7|13527.7|13541.3|13529.3|13539.7|13527.7|5
1654697330000|2022-06-08 14:08:50|13540.1|13528.1|13540.1|13528.1|13541.8|13529.8|13540.1|13528.1|10
1654697340000|2022-06-08 14:09:00|13540.9|13528.9|13539.7|13527.7|13540.9|13528.9|13539.7|13527.7|0
1654697350000|2022-06-08 14:09:10|13540.5|13528.5|13538.8|13526.8|13540.5|13528.5|13538.4|13526.4|5
1654697360000|2022-06-08 14:09:20|13535.5|13523.5|13531.7|13519.7|13535.5|13523.5|13531.7|13519.7|11
1654697370000|2022-06-08 14:09:30|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|0
1654697380000|2022-06-08 14:09:40|13526.7|13514.7|13526.7|13514.7|13526.7|13514.7|13526.7|13514.7|0
1654697390000|2022-06-08 14:09:50|13531.7|13519.7|13534|13514|13534|13519.7|13530.8|13514|7
1654697400000|2022-06-08 14:10:00|13529.6|13517.6|13527.9|13515.9|13530.5|13518.5|13527.9|13515.9|0
1654697410000|2022-06-08 14:10:10|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|0
1654697430000|2022-06-08 14:10:30|13525.4|13513.4|13527.1|13515.1|13527.1|13515.1|13525.4|13513.4|0
1654697440000|2022-06-08 14:10:40|13528.8|13516.8|13528.8|13516.8|13528.8|13516.8|13528.8|13516.8|0
1654697450000|2022-06-08 14:10:50|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|13527.1|13515.1|0
1654697460000|2022-06-08 14:11:00|13527.9|13515.9|13527.9|13515.9|13527.9|13515.9|13527.9|13515.9|0
1654697470000|2022-06-08 14:11:10|13524.6|13512.6|13524.6|13512.6|13524.6|13512.6|13524.6|13512.6|0
1654697480000|2022-06-08 14:11:20|13528.2|13508.2|13528.2|13508.2|13528.2|13508.2|13528.2|13508.2|9
1654697490000|2022-06-08 14:11:30|13530.7|13510.7|13534.5|13514.5|13534.5|13514.5|13530.7|13510.7|0
1654697500000|2022-06-08 14:11:40|13536.1|13516.1|13534.5|13514.5|13536.1|13516.1|13534.5|13514.5|0
1654697510000|2022-06-08 14:11:50|13535.3|13515.3|13535.3|13515.3|13535.3|13515.3|13535.3|13515.3|0
1654697520000|2022-06-08 14:12:00|13536.1|13516.1|13539.1|13519.1|13539.1|13519.1|13536.1|13516.1|0
1654697530000|2022-06-08 14:12:10|13540.3|13520.3|13540.3|13520.3|13540.3|13525.5|13537.5|13520.3|2
1654697560000|2022-06-08 14:12:40|13538.6|13518.6|13539.5|13519.5|13540.3|13520.3|13538.6|13518.6|0
1654697600000|2022-06-08 14:13:20|13540.3|13520.3|13540.3|13520.3|13540.3|13520.3|13540.3|13520.3|0
1654697610000|2022-06-08 14:13:30|13538.6|13518.6|13538.6|13518.6|13538.6|13518.6|13538.6|13518.6|0
1654697620000|2022-06-08 14:13:40|||||||||11
1654697640000|2022-06-08 14:14:00|13539|13519|13535.5|13523.5|13539|13523.5|13535.5|13519|5
1654697650000|2022-06-08 14:14:10|13534.6|13522.6|13532.1|13520.1|13535.7|13523|13532.1|13515.7|0
1654697670000|2022-06-08 14:14:30|13531.3|13519.3|13530.4|13518.4|13531.3|13519.3|13530.4|13518.4|0
1654697680000|2022-06-08 14:14:40|13531.2|13519.2|13531.2|13519.2|13531.2|13519.2|13531.2|13519.2|1
1654697690000|2022-06-08 14:14:50|13532.9|13520.9|13533.3|13521.3|13533.3|13521.3|13532.9|13520.9|0
1654697700000|2022-06-08 14:15:00|13534.2|13522.2|13534.6|13522.6|13534.6|13522.6|13534.2|13522.2|1
1654697710000|2022-06-08 14:15:10|13538|13526|13535|13523|13539.2|13527.2|13535|13523|15
1654697720000|2022-06-08 14:15:20|13534.6|13522.6|13535|13523|13535|13523|13532.9|13520.9|0
1654697730000|2022-06-08 14:15:30|13536.7|13524.7|13535|13523|13536.7|13524.7|13535|13523|0
1654697740000|2022-06-08 14:15:40|13535.4|13523.4|13536.3|13524.3|13536.3|13524.3|13535.4|13523.4|0
1654697760000|2022-06-08 14:16:00|13538.8|13526.8|13539.2|13527.2|13539.6|13527.6|13538.8|13526.8|2
1654697770000|2022-06-08 14:16:10|13540.9|13528.9|13541.7|13529.7|13541.7|13529.7|13539.6|13527.6|15
1654697780000|2022-06-08 14:16:20|13542.5|13530.5|13542.5|13530.5|13542.5|13530.5|13542.5|13530.5|3
1654697790000|2022-06-08 14:16:30|||||||||1
1654697800000|2022-06-08 14:16:40|13545|13533|13545.9|13533.9|13545.9|13533.9|13545|13533|3
1654697820000|2022-06-08 14:17:00|13544.2|13532.2|13544.2|13532.2|13544.2|13532.2|13544.2|13532.2|0
1654697830000|2022-06-08 14:17:10|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|0
1654697850000|2022-06-08 14:17:30|13546.7|13534.7|13546.7|13534.7|13546.7|13534.7|13546.7|13534.7|0
1654697860000|2022-06-08 14:17:40|13550.1|13538.1|13549.2|13537.2|13550.1|13538.1|13549.2|13537.2|1
1654697870000|2022-06-08 14:17:50|13550.1|13538.1|13549.2|13537.2|13550.1|13538.1|13549.2|13537.2|0
1654697880000|2022-06-08 14:18:00|13548.4|13536.4|13548.4|13536.4|13548.4|13536.4|13548.4|13536.4|0
1654697890000|2022-06-08 14:18:10|13549.2|13537.2|13548.4|13536.4|13550.1|13538.1|13548.4|13536.4|0
1654697900000|2022-06-08 14:18:20|13550.1|13538.1|13550.9|13538.9|13550.9|13538.9|13550.1|13538.1|1
1654697910000|2022-06-08 14:18:30|13551.8|13539.8|13553.4|13541.4|13553.4|13541.4|13551.8|13539.8|0
1654697920000|2022-06-08 14:18:40|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|10
1654697930000|2022-06-08 14:18:50|13556|13544|13557.6|13545.6|13557.6|13545.6|13556|13544|30
1654697940000|2022-06-08 14:19:00|13556.8|13544.8|13556.4|13544.4|13558.1|13546.1|13554.7|13542.7|24
1654697950000|2022-06-08 14:19:10|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|0
1654697970000|2022-06-08 14:19:30|13558.9|13546.9|13558.9|13546.9|13558.9|13546.9|13558.9|13546.9|0
1654697980000|2022-06-08 14:19:40|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|0
1654698000000|2022-06-08 14:20:00|13558.9|13546.9|13569|13557|13569.8|13557.8|13558.9|13546.9|19
1654698010000|2022-06-08 14:20:10|13569.8|13557.8|13568.1|13556.1|13570.2|13558.2|13568.1|13556.1|4
1654698030000|2022-06-08 14:20:30|13566.5|13554.5|13566.5|13554.5|13566.5|13554.5|13566.5|13554.5|0
1654698040000|2022-06-08 14:20:40|13564.8|13552.8|13564.4|13552.4|13564.8|13552.8|13563.1|13551.1|0
1654698060000|2022-06-08 14:21:00|13565.2|13553.2|13568.1|13556.1|13569.8|13557.8|13565.2|13553.2|2
1654698070000|2022-06-08 14:21:10|13569.8|13557.8|13569.8|13557.8|13569.8|13557.8|13569.8|13557.8|0
1654698080000|2022-06-08 14:21:20|13565.6|13553.6|13565.6|13553.6|13565.6|13553.6|13562.3|13550.3|28
1654698090000|2022-06-08 14:21:30|13566.5|13554.5|13565.2|13553.2|13566.9|13554.9|13565.2|13553.2|0
1654698100000|2022-06-08 14:21:40|13566.1|13554.1|13568.1|13556.1|13568.1|13556.1|13566.1|13554.1|4
1654698110000|2022-06-08 14:21:50|13566.5|13554.5|13568.1|13556.1|13568.1|13556.1|13566.5|13554.5|0
1654698120000|2022-06-08 14:22:00|13566.5|13554.5|13567.3|13555.3|13567.3|13555.3|13566.5|13554.5|0
1654698130000|2022-06-08 14:22:10|13565.6|13553.6|13565.6|13553.6|13565.6|13553.6|13565.6|13553.6|5
1654698140000|2022-06-08 14:22:20|13566.5|13554.5|13566.5|13554.5|13566.5|13554.5|13566.5|13554.5|0
1654698150000|2022-06-08 14:22:30|13567.3|13555.3|13566.5|13554.5|13567.3|13555.3|13566.5|13554.5|0
1654698160000|2022-06-08 14:22:40|13565.6|13553.6|13564.8|13552.8|13565.6|13553.6|13564.8|13552.8|4
1654698170000|2022-06-08 14:22:50|13565.6|13553.6|13566.5|13554.5|13568.6|13556.6|13565.2|13553.2|27
1654698190000|2022-06-08 14:23:10|13564.4|13552.4|13566.5|13554.5|13566.5|13554.5|13564.4|13552.4|3
1654698200000|2022-06-08 14:23:20|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|0
1654698220000|2022-06-08 14:23:40|13565.6|13553.6|13565.6|13553.6|13565.6|13553.6|13565.6|13553.6|0
1654698230000|2022-06-08 14:23:50|13565.2|13553.2|13566.5|13554.5|13567.3|13555.3|13565.2|13553.2|1
1654698240000|2022-06-08 14:24:00|13567.7|13555.7|13566.9|13554.9|13567.7|13555.7|13566.9|13554.9|0
1654698250000|2022-06-08 14:24:10|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|68
1654698260000|2022-06-08 14:24:20|13566.9|13554.9|13566.9|13554.9|13566.9|13554.9|13566.9|13554.9|0
1654698270000|2022-06-08 14:24:30|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|22
1654698280000|2022-06-08 14:24:40|13566|13554|13566|13554|13566|13554|13566|13554|2
1654698300000|2022-06-08 14:25:00|13565.2|13553.2|13566.9|13554.9|13566.9|13554.9|13565.2|13553.2|0
1654698310000|2022-06-08 14:25:10|13566|13554|13566.9|13554.9|13566.9|13554.9|13566|13554|5
1654698330000|2022-06-08 14:25:30|13566|13554|13566|13554|13566|13554|13566|13554|0
1654698340000|2022-06-08 14:25:40|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|0
1654698350000|2022-06-08 14:25:50|13564.4|13552.4|13564.4|13552.4|13564.4|13552.4|13564.4|13552.4|2
1654698360000|2022-06-08 14:26:00|13565.6|13553.6|13568.9|13556.9|13572.5|13556.9|13565.6|13550.8|2
1654698370000|2022-06-08 14:26:10|13569.3|13557.3|13571.4|13559.4|13571.4|13559.4|13569.3|13557.3|0
1654698380000|2022-06-08 14:26:20|13570.6|13558.6|13591.5|13579.5|13593.4|13579.5|13569.8|13557.8|2
1654698390000|2022-06-08 14:26:30|13593.2|13581.2|13589.8|13577.8|13593.4|13581.2|13589.8|13573.4|0
1654698400000|2022-06-08 14:26:40|13586.9|13574.9|13583.6|13571.6|13587.2|13574.9|13579.4|13565.9|7
1654698410000|2022-06-08 14:26:50|13586.1|13574.1|13585.7|13573.7|13586.5|13574.5|13585.7|13573.7|5
1654698420000|2022-06-08 14:27:00|13584|13572|13583.6|13571.6|13584.4|13572.4|13582.3|13570.3|8
1654698430000|2022-06-08 14:27:10|13586.5|13574.5|13587.7|13575.7|13587.7|13575.7|13586.5|13574.5|7
1654698440000|2022-06-08 14:27:20|13586.9|13574.9|13582.7|13570.7|13588|13574.9|13582.7|13568|5
1654698450000|2022-06-08 14:27:30|13581.9|13569.9|13580.7|13568.7|13581.9|13569.9|13580.2|13568.2|0
1654698460000|2022-06-08 14:27:40|13581.9|13569.9|13579.8|13567.8|13581.9|13569.9|13579.8|13567.8|5
1654698470000|2022-06-08 14:27:50|13580.7|13568.7|13580.2|13568.2|13580.7|13568.7|13579.8|13567.8|1
1654698480000|2022-06-08 14:28:00|13580.7|13568.7|13586.5|13574.5|13586.5|13574.5|13580.7|13568.7|4
1654698490000|2022-06-08 14:28:10|13587.3|13575.3|13591.4|13571.4|13591.8|13577.8|13586.1|13571.4|1
1654698500000|2022-06-08 14:28:20|13586.9|13574.9|13586.1|13574.1|13586.9|13574.9|13585.7|13573.7|0
1654698510000|2022-06-08 14:28:30|13585.7|13573.7|13587.7|13575.7|13587.7|13575.7|13585.7|13573.7|5
1654698520000|2022-06-08 14:28:40|13588.6|13576.6|13588.6|13576.6|13589|13577|13587.7|13575.7|0
1654698530000|2022-06-08 14:28:50|13588.2|13576.2|13589|13577|13589|13577|13586.5|13574.5|2
1654698540000|2022-06-08 14:29:00|13590.7|13578.7|13591|13579|13591.9|13579.9|13588.6|13576.6|19
1654698550000|2022-06-08 14:29:10|13590.2|13578.2|13590.2|13578.2|13591|13579|13590.2|13578.2|19
1654698560000|2022-06-08 14:29:20|13591|13579|13590.2|13578.2|13591|13579|13590.2|13578.2|6
1654698570000|2022-06-08 14:29:30|13591|13579|13591.9|13579.9|13592.7|13580.7|13591|13579|10
1654698580000|2022-06-08 14:29:40|13593.6|13581.6|13601.7|13581.7|13602.5|13586.6|13593.6|13581.6|19
1654698590000|2022-06-08 14:29:50|13602.1|13582.1|13607.3|13595.3|13611.3|13597.4|13602.1|13582.1|8
1654698600000|2022-06-08 14:30:00|13609.2|13589.2|13605.5|13585.5|13610.1|13590.1|13605.5|13585.5|0
1654698610000|2022-06-08 14:30:10|13606.3|13586.3|13605.5|13585.5|13606.3|13586.3|13605.5|13585.5|4
1654698620000|2022-06-08 14:30:20|13605.1|13585.1|13607.6|13587.6|13609.2|13589.2|13600.7|13584.2|0
1654698630000|2022-06-08 14:30:30|13608.4|13588.4|13609.2|13589.2|13609.2|13589.2|13608.4|13588.4|0
1654698640000|2022-06-08 14:30:40|13607.6|13587.6|13609.2|13589.2|13610.5|13595.3|13606.5|13587.6|0
1654698650000|2022-06-08 14:30:50|13606.5|13594.5|13607.3|13595.3|13610.1|13595.3|13606.5|13589.2|0
1654698660000|2022-06-08 14:31:00|13606.5|13594.5|13593.1|13581.1|13612.2|13595.3|13593.1|13581.1|1
1654698670000|2022-06-08 14:31:10|13591.9|13579.9|13606.7|13586.7|13606.7|13586.7|13591|13575|0
1654698680000|2022-06-08 14:31:20|13605.9|13585.9|13604.2|13584.2|13607.1|13587.1|13604.2|13584.2|0
1654698690000|2022-06-08 14:31:30|13602.5|13582.5|13600|13580|13603|13583|13600|13580|0
1654698700000|2022-06-08 14:31:40|13599.6|13579.6|13593.6|13581.6|13599.6|13581.6|13593.6|13579.6|5
1654698710000|2022-06-08 14:31:50|13592.7|13580.7|13591.9|13579.9|13592.7|13580.7|13591.9|13579.9|2
1654698720000|2022-06-08 14:32:00|13593.6|13581.6|13598.6|13586.6|13598.6|13586.6|13592.7|13580.7|2
1654698730000|2022-06-08 14:32:10|13603.4|13583.4|13603.4|13583.4|13603.4|13586.1|13597.3|13582.6|2
1654698740000|2022-06-08 14:32:20|13600.1|13580.1|13595.3|13583.3|13600.1|13583.7|13594.8|13580.1|22
1654698750000|2022-06-08 14:32:30|13593.6|13581.6|13595.7|13583.7|13595.7|13583.7|13593.6|13581.6|0
1654698760000|2022-06-08 14:32:40|13595.3|13583.3|13601.3|13581.3|13601.7|13584.5|13595.3|13581.3|1
1654698770000|2022-06-08 14:32:50|13601.7|13581.7|13601.5|13589.5|13605.1|13590.3|13599|13581.7|5
1654698780000|2022-06-08 14:33:00|13600.7|13588.7|13601.9|13589.9|13602.8|13590.8|13600.7|13588.7|0
1654698790000|2022-06-08 14:33:10|13600.7|13588.7|13601.5|13589.5|13601.9|13589.9|13600.7|13588.7|5
1654698800000|2022-06-08 14:33:20|13600.7|13588.7|13599.8|13587.8|13600.7|13588.7|13599.8|13587.8|0
1654698810000|2022-06-08 14:33:30|13600.7|13588.7|13598.2|13586.2|13600.7|13588.7|13596.5|13584.5|0
1654698830000|2022-06-08 14:33:50|13599.8|13587.8|13600.3|13588.3|13601.1|13589.1|13599.4|13587.4|3
1654698840000|2022-06-08 14:34:00|13601.1|13589.1|13612.8|13600.8|13612.8|13600.8|13601.1|13589.1|2
1654698850000|2022-06-08 14:34:10|13611.1|13599.1|13606.1|13594.1|13611.1|13599.1|13606.1|13594.1|2
1654698860000|2022-06-08 14:34:20|13607.4|13595.4|13606.5|13594.5|13607.4|13595.4|13603.6|13591.6|0
1654698870000|2022-06-08 14:34:30|13608.2|13596.2|13609.4|13597.4|13611.1|13599.1|13608.2|13596.2|4
1654698880000|2022-06-08 14:34:40|13611.1|13599.1|13613.4|13593.4|13613.4|13599.1|13606.1|13591.3|6
1654698890000|2022-06-08 14:34:50|13611.8|13591.8|13610.9|13590.9|13611.8|13591.8|13610.9|13590.9|0
1654698900000|2022-06-08 14:35:00|13606.5|13594.5|13601.5|13589.5|13609.3|13594.5|13601.5|13587.6|0
1654698910000|2022-06-08 14:35:10|13600.6|13588.6|13600.7|13588.7|13601.5|13589.5|13600.6|13588.6|0
1654698930000|2022-06-08 14:35:30|13604.8|13592.8|13612.3|13600.3|13613.8|13600.3|13604.8|13590.1|0
1654698940000|2022-06-08 14:35:40|13611.9|13599.9|13616.5|13604.5|13618.4|13605.8|13611.9|13598.4|1
1654698950000|2022-06-08 14:35:50|13617.8|13605.8|13623.2|13611.2|13625.3|13613.3|13617.8|13605.8|29
1654698960000|2022-06-08 14:36:00|13622.8|13610.8|13624.5|13612.5|13626.2|13614.2|13622.4|13610.4|4
1654698970000|2022-06-08 14:36:10|13625.7|13613.7|13624.5|13612.5|13627.4|13615.4|13622.4|13610.4|0
1654698980000|2022-06-08 14:36:20|13625.7|13613.7|13631.8|13611.8|13633|13614.6|13625.7|13611.8|2
1654698990000|2022-06-08 14:36:30|13627.4|13615.4|13626.2|13614.2|13628.7|13616.7|13626.2|13614.2|0
1654699000000|2022-06-08 14:36:40|13625.3|13613.3|13627.4|13615.4|13627.8|13615.8|13625.3|13613.3|0
1654699010000|2022-06-08 14:36:50|13628.7|13616.7|13632.4|13620.4|13632.8|13620.8|13628.7|13616.7|11
1654699020000|2022-06-08 14:37:00|13633.6|13621.6|13640.3|13628.3|13640.3|13628.3|13633.6|13621.6|6
1654699030000|2022-06-08 14:37:10|13638.6|13626.6|13635.9|13605.9|13640.5|13626.6|13634|13605.9|2
1654699040000|2022-06-08 14:37:20|13633.4|13603.4|13623.8|13603.8|13633.4|13608|13623.8|13602.6|0
1654699050000|2022-06-08 14:37:30|13622.2|13602.2|13627.2|13607.2|13627.2|13607.2|13622.2|13602.2|0
1654699060000|2022-06-08 14:37:40|13628|13608|13628.9|13608.9|13635.1|13609.7|13627.6|13605.1|2
1654699070000|2022-06-08 14:37:50|13628|13608|13623.2|13611.2|13628|13611.2|13623.2|13607.2|5
1654699080000|2022-06-08 14:38:00|13622.8|13610.8|13622.4|13610.4|13629.3|13612.9|13622.4|13606.8|0
1654699090000|2022-06-08 14:38:10|13620.7|13608.7|13619.9|13607.9|13624.3|13608.7|13619.9|13604.3|0
1654699100000|2022-06-08 14:38:20|13618.2|13606.2|13610.3|13598.3|13618.2|13606.2|13608.6|13596.6|0
1654699110000|2022-06-08 14:38:30|13608.6|13596.6|13608.6|13596.6|13610.7|13598.7|13606.5|13594.5|0
1654699120000|2022-06-08 14:38:40|13605.6|13593.6|13594.8|13582.8|13605.6|13593.6|13594.8|13582.8|14
1654699130000|2022-06-08 14:38:50|13592.3|13580.3|13592.3|13580.3|13599.6|13581.1|13592.3|13577.5|1
1654699140000|2022-06-08 14:39:00|13593.1|13581.1|13606.3|13586.3|13610.9|13586.3|13593.1|13580.9|0
1654699150000|2022-06-08 14:39:10|13605.9|13585.9|13603.8|13583.8|13606.3|13586.3|13603.4|13583.4|2
1654699160000|2022-06-08 14:39:20|13602.9|13582.9|13605|13585|13605|13585|13600.4|13580.4|0
1654699170000|2022-06-08 14:39:30|13606.7|13586.7|13612.1|13592.1|13612.1|13592.1|13606.7|13586.7|0
1654699180000|2022-06-08 14:39:40|13611.3|13591.3|13602.4|13590.4|13617.1|13592.5|13602.4|13587.1|3
1654699190000|2022-06-08 14:39:50|13602|13590|13604.5|13592.5|13604.5|13592.5|13602|13590|0
1654699200000|2022-06-08 14:40:00|13604|13592|13612.6|13592.6|13618|13594.5|13602.4|13587.6|11
1654699210000|2022-06-08 14:40:10|13610.2|13598.2|13612.6|13592.6|13612.6|13598.2|13610.2|13592.6|1
1654699230000|2022-06-08 14:40:30|13613.4|13593.4|13613.4|13593.4|13613.4|13593.4|13613.4|13593.4|0
1654699240000|2022-06-08 14:40:40|13609|13597|13605.2|13593.2|13609|13597|13605.2|13593.2|0
1654699250000|2022-06-08 14:40:50|13607.6|13587.6|13608|13588|13608|13588|13607.6|13587.6|4
1654699260000|2022-06-08 14:41:00|13610.9|13580.9|13611.3|13581.3|13612.1|13585.9|13605.9|13580.5|0
1654699270000|2022-06-08 14:41:10|13612.1|13582.1|13608.4|13578.4|13612.1|13582.1|13608|13578|0
1654699280000|2022-06-08 14:41:20|13607.1|13577.1|13602.1|13582.1|13608.4|13582.6|13602.1|13577.1|0
1654699290000|2022-06-08 14:41:30|13601.3|13581.3|13605.1|13585.1|13605.1|13585.1|13601.3|13581.3|0
1654699300000|2022-06-08 14:41:40|13606.7|13586.7|13608.4|13588.4|13609.7|13589.7|13606.7|13586.7|0
1654699310000|2022-06-08 14:41:50|13609.7|13589.7|13610.9|13590.9|13610.9|13590.9|13608.8|13588.8|0
1654699320000|2022-06-08 14:42:00|13611.7|13591.7|13613.4|13593.4|13613.4|13597|13609|13591.7|0
1654699330000|2022-06-08 14:42:10|13611.5|13599.5|13611.5|13599.5|13614.2|13599.5|13609.8|13593.4|0
1654699340000|2022-06-08 14:42:20|13615.9|13595.9|13614|13602|13615.9|13602|13612.3|13595.9|0
1654699350000|2022-06-08 14:42:30|13615.2|13603.2|13623.8|13603.8|13623.8|13607|13615.2|13603.2|1
1654699360000|2022-06-08 14:42:40|13623|13603|13623.8|13603.8|13623.8|13609.1|13621.1|13603|0
1654699370000|2022-06-08 14:42:50|13623|13603|13623|13603|13623|13603|13623|13603|0
1654699380000|2022-06-08 14:43:00|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|0
1654699390000|2022-06-08 14:43:10|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|13620.2|13608.2|0
1654699410000|2022-06-08 14:43:30|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|13619.4|13607.4|0
1654699420000|2022-06-08 14:43:40|13617.7|13605.7|13618.6|13606.6|13622.2|13606.6|13617.7|13602.2|0
1654699430000|2022-06-08 14:43:50|13622.2|13602.2|13616.9|13604.9|13622.2|13604.9|13616.9|13602.2|1
1654699440000|2022-06-08 14:44:00|13617.7|13605.7|13621.3|13601.3|13621.3|13609.1|13617.7|13601.3|10
1654699450000|2022-06-08 14:44:10|13616.9|13604.9|13616.5|13604.5|13617.7|13605.7|13616.5|13604.5|0
1654699460000|2022-06-08 14:44:20|13616.1|13604.1|13614.8|13602.8|13616.5|13604.5|13614.8|13602.8|11
1654699470000|2022-06-08 14:44:30|13614.4|13602.4|13605.9|13585.9|13615.1|13602.4|13599.4|13584.2|0
1654699480000|2022-06-08 14:44:40|13601.1|13589.1|13608|13588|13611.7|13591.7|13601.1|13581.7|0
1654699490000|2022-06-08 14:44:50|13609.7|13589.7|13605.6|13593.6|13610.1|13594.5|13605.6|13589.7|0
1654699500000|2022-06-08 14:45:00|13606.5|13594.5|13606.7|13586.7|13608|13594.5|13604|13586.7|0
1654699510000|2022-06-08 14:45:10|13601.5|13589.5|13605.5|13585.5|13606.3|13589.5|13601.5|13584.2|0
1654699520000|2022-06-08 14:45:20|13604.6|13584.6|13600.4|13580.4|13604.6|13587.4|13594.4|13580.4|1
1654699530000|2022-06-08 14:45:30|13601.7|13581.7|13602.1|13582.1|13602.5|13582.5|13601.7|13581.7|0
1654699540000|2022-06-08 14:45:40|13602.9|13582.9|13601.4|13589.4|13603.3|13589.4|13599.8|13582.1|0
1654699560000|2022-06-08 14:46:00|13600.6|13588.6|13606|13594|13606.7|13594|13600.6|13586.7|1
1654699570000|2022-06-08 14:46:10|13606.5|13594.5|13604.8|13592.8|13606.5|13594.5|13604.8|13592.8|0
1654699580000|2022-06-08 14:46:20|13601.9|13589.9|13602.5|13582.5|13603.8|13589.9|13601.9|13582.5|0
1654699590000|2022-06-08 14:46:30|13602.9|13582.9|13596.3|13576.3|13604.6|13586.1|13588.9|13572.9|0
1654699600000|2022-06-08 14:46:40|13595.8|13575.8|13596.7|13576.7|13596.7|13579.4|13590.6|13574.2|5
1654699610000|2022-06-08 14:46:50|13597.5|13577.5|13593.3|13573.3|13597.5|13577.5|13593.3|13573.3|0
1654699620000|2022-06-08 14:47:00|13592.9|13572.9|13590.8|13570.8|13595.4|13578.6|13589.6|13569.6|0
1654699630000|2022-06-08 14:47:10|13589.6|13569.6|13590.4|13570.4|13590.8|13575.7|13586.8|13569.6|0
1654699640000|2022-06-08 14:47:20|13588.8|13568.8|13586|13574|13590.4|13574|13586|13568.8|0
1654699650000|2022-06-08 14:47:30|13585.6|13573.6|13591.3|13561.3|13591.3|13573.6|13584.8|13560.5|9
1654699660000|2022-06-08 14:47:40|13585.9|13565.9|13585.4|13565.4|13592.1|13567.9|13580.4|13558.8|0
1654699670000|2022-06-08 14:47:50|13587.9|13557.9|13584.6|13564.6|13587.9|13565|13582.9|13557.9|1
1654699680000|2022-06-08 14:48:00|13586.7|13566.7|13593.3|13573.3|13593.3|13573.3|13586.7|13566.7|0
1654699690000|2022-06-08 14:48:10|13594.6|13574.6|13591.3|13571.3|13597.5|13577.5|13587.9|13565.9|0
1654699700000|2022-06-08 14:48:20|13590.4|13570.4|13590|13570|13590.4|13570.4|13590|13570|0
1654699710000|2022-06-08 14:48:30|13591.3|13571.3|13591.3|13571.3|13591.3|13571.3|13589.6|13569.6|0
1654699720000|2022-06-08 14:48:40|13591.7|13571.7|13591.3|13571.3|13591.7|13571.7|13590.8|13570.8|0
1654699730000|2022-06-08 14:48:50|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|1
1654699740000|2022-06-08 14:49:00|13592.9|13572.9|13594.2|13574.2|13594.2|13577.8|13589.8|13572.5|1
1654699750000|2022-06-08 14:49:10|13594.6|13574.6|13594.2|13574.2|13594.6|13574.6|13594.2|13574.2|0
1654699760000|2022-06-08 14:49:20|13596.3|13576.3|13596|13584|13596.7|13584.5|13596|13576.3|0
1654699770000|2022-06-08 14:49:30|13595.6|13583.6|13595.6|13583.6|13595.6|13583.6|13595.6|13583.6|0
1654699790000|2022-06-08 14:49:50|13592.7|13580.7|13589.8|13577.8|13594.4|13582.4|13589.8|13573.4|0
1654699800000|2022-06-08 14:50:00|13591.5|13579.5|13593.8|13573.8|13594.6|13579.5|13591.5|13573.8|2
1654699810000|2022-06-08 14:50:10|13594.2|13574.2|13591.5|13579.5|13595.5|13579.5|13590.6|13574.2|0
1654699820000|2022-06-08 14:50:20|13593.5|13581.5|13591.1|13579.1|13593.5|13581.5|13591.1|13579.1|3
1654699830000|2022-06-08 14:50:30|13591.5|13579.5|13593.1|13581.1|13597.1|13581.5|13591.5|13576.7|6
1654699840000|2022-06-08 14:50:40|13596.7|13576.7|13596.7|13576.7|13596.7|13576.7|13594.2|13574.2|0
1654699850000|2022-06-08 14:50:50|13597.6|13577.6|13594.8|13582.8|13598|13582.8|13594.8|13577.6|0
1654699860000|2022-06-08 14:51:00|13599|13587|13602.8|13590.8|13602.8|13590.8|13599|13587|0
1654699870000|2022-06-08 14:51:10|13601.1|13589.1|13602.8|13590.8|13603.6|13591.6|13601.1|13589.1|0
1654699880000|2022-06-08 14:51:20|13603.2|13591.2|13601.9|13589.9|13603.2|13591.2|13601.9|13589.9|0
1654699890000|2022-06-08 14:51:30|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|13601.1|13589.1|1
1654699900000|2022-06-08 14:51:40|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|0
1654699910000|2022-06-08 14:51:50|13602.3|13590.3|13603.2|13591.2|13603.2|13591.2|13602.3|13590.3|0
1654699920000|2022-06-08 14:52:00|13604|13592|13606.5|13594.5|13607|13595|13604|13592|9
1654699940000|2022-06-08 14:52:20|13608.2|13596.2|13609.1|13597.1|13609.1|13597.1|13608.2|13596.2|0
1654699950000|2022-06-08 14:52:30|13608.6|13596.6|13602.4|13590.4|13608.6|13596.6|13602.4|13590.4|11
1654699960000|2022-06-08 14:52:40|13603.2|13591.2|13602.4|13590.4|13603.2|13591.2|13602.4|13590.4|0
1654699970000|2022-06-08 14:52:50|13604|13592|13604|13592|13604|13592|13604|13592|0
1654699980000|2022-06-08 14:53:00|13602.3|13590.3|13594.8|13582.8|13602.3|13590.3|13594.8|13581.8|5
1654699990000|2022-06-08 14:53:10|13595.2|13583.2|13604.5|13592.5|13604.5|13592.5|13595.2|13580.5|1
1654700000000|2022-06-08 14:53:20|13606.5|13594.5|13607.4|13595.4|13607.4|13595.4|13606.5|13594.5|0
1654700010000|2022-06-08 14:53:30|13608.6|13596.6|13608.2|13596.2|13608.6|13596.6|13608.2|13596.2|0
1654700020000|2022-06-08 14:53:40|13606.5|13594.5|13605.3|13593.3|13606.5|13594.5|13605.3|13593.3|0
1654700040000|2022-06-08 14:54:00|13604.5|13592.5|13606.5|13594.5|13606.5|13594.5|13603.2|13591.2|0
1654700050000|2022-06-08 14:54:10|13607.4|13595.4|13608.6|13596.6|13608.6|13596.6|13607.4|13595.4|0
1654700060000|2022-06-08 14:54:20|||||||||2
1654700080000|2022-06-08 14:54:40|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|3
1654700090000|2022-06-08 14:54:50|13608.6|13596.6|13604.9|13592.9|13608.6|13596.6|13604.9|13592.9|0
1654700100000|2022-06-08 14:55:00|13604|13592|13607.4|13595.4|13607.4|13595.4|13604|13592|0
1654700110000|2022-06-08 14:55:10|13607|13595|13606.5|13594.5|13607.8|13595.8|13606.1|13594.1|1
1654700120000|2022-06-08 14:55:20|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|13607.4|13595.4|0
1654700130000|2022-06-08 14:55:30|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|13608.6|13596.6|0
1654700140000|2022-06-08 14:55:40|||||||||3
1654700150000|2022-06-08 14:55:50|13608.2|13596.2|13608.6|13596.6|13608.6|13596.6|13608.2|13596.2|4
1654700160000|2022-06-08 14:56:00|||||||||8
1654700170000|2022-06-08 14:56:10|||||||||1
1654700180000|2022-06-08 14:56:20|||||||||17
1654700190000|2022-06-08 14:56:30|||||||||10
1654700210000|2022-06-08 14:56:50|13608.2|13596.2|13608.2|13596.2|13608.2|13596.2|13608.2|13596.2|0
1654700220000|2022-06-08 14:57:00|13606.5|13594.5|13608.6|13596.6|13608.6|13596.6|13606.5|13594.5|0
1654700250000|2022-06-08 14:57:30|||||||||3
1654700260000|2022-06-08 14:57:40|||||||||3
1654700270000|2022-06-08 14:57:50|13608.2|13596.2|13606.5|13594.5|13608.2|13596.2|13606.5|13594.5|1
1654700280000|2022-06-08 14:58:00|13607.8|13595.8|13608.6|13596.6|13608.6|13596.6|13607.8|13595.8|0
1654700300000|2022-06-08 14:58:20|13613.9|13593.9|13612|13600|13613.9|13600|13612|13593.9|3
1654700330000|2022-06-08 14:58:50|13612.4|13600.4|13613.2|13601.2|13614.5|13602.5|13612.4|13600.4|0
1654700340000|2022-06-08 14:59:00|13612.4|13600.4|13614.5|13602.5|13614.5|13602.5|13612.4|13600.4|0
1654700360000|2022-06-08 14:59:20|13614|13602|13613.4|13593.4|13614|13602|13609.8|13593.4|10
1654700370000|2022-06-08 14:59:30|13609.8|13597.8|13615.1|13595.1|13615.1|13597.8|13609.8|13595.1|0
1654700380000|2022-06-08 14:59:40|13613.8|13593.8|13613|13593|13615.1|13595.1|13613|13593|0
1654700390000|2022-06-08 14:59:50|13613.4|13593.4|13614.3|13594.3|13614.3|13594.3|13613.4|13593.4|0
1654700400000|2022-06-08 15:00:00|13608.6|13596.6|13615.3|13603.3|13615.3|13603.3|13608.6|13596.6|2
1654700410000|2022-06-08 15:00:10|13614.9|13602.9|13613.6|13601.6|13615.3|13603.3|13612.8|13600.8|0
1654700420000|2022-06-08 15:00:20|13614.9|13602.9|13613.6|13601.6|13614.9|13602.9|13613.6|13601.6|0
1654700430000|2022-06-08 15:00:30|13614.9|13602.9|13615.3|13603.3|13615.3|13603.3|13614.9|13602.9|0
1654700450000|2022-06-08 15:00:50|13615.7|13603.7|13617.8|13605.8|13617.8|13605.8|13615.7|13603.7|0
1654700460000|2022-06-08 15:01:00|13619.1|13607.1|13621.1|13609.1|13621.1|13609.1|13619.1|13607.1|4
1654700470000|2022-06-08 15:01:10|13622.4|13610.4|13622.4|13610.4|13623.6|13611.6|13622.4|13610.4|2
1654700480000|2022-06-08 15:01:20|13622|13610|13622|13610|13623.6|13611.6|13622|13610|0
1654700490000|2022-06-08 15:01:30|13620.7|13608.7|13619.9|13607.9|13620.7|13608.7|13619.9|13607.9|0
1654700500000|2022-06-08 15:01:40|13620.3|13608.3|13619.9|13607.9|13620.3|13608.3|13619.9|13607.9|1
1654700510000|2022-06-08 15:01:50|13621.1|13609.1|13622|13610|13622|13610|13620.7|13608.7|0
1654700520000|2022-06-08 15:02:00|||||||||14
1654700530000|2022-06-08 15:02:10|13623.2|13611.2|13623.6|13611.6|13623.6|13611.6|13623.2|13611.2|3
1654700540000|2022-06-08 15:02:20|13625.3|13613.3|13624.1|13612.1|13625.3|13613.3|13624.1|13612.1|19
1654700550000|2022-06-08 15:02:30|13623.2|13611.2|13621.1|13609.1|13623.2|13611.2|13621.1|13609.1|15
1654700560000|2022-06-08 15:02:40|13620.3|13608.3|13620.3|13608.3|13620.3|13608.3|13620.3|13608.3|0
1654700570000|2022-06-08 15:02:50|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|0
1654700580000|2022-06-08 15:03:00|13623.2|13611.2|13625.3|13613.3|13625.3|13613.3|13623.2|13611.2|3
1654700590000|2022-06-08 15:03:10|||||||||5
1654700600000|2022-06-08 15:03:20|13626.6|13614.6|13632.2|13612.2|13632.2|13614.6|13626.6|13612.2|11
1654700620000|2022-06-08 15:03:40|13632.6|13612.6|13634.3|13614.3|13634.3|13614.3|13632.6|13612.6|0
1654700630000|2022-06-08 15:03:50|13633.5|13613.5|13632.7|13612.7|13634.3|13617.1|13628.2|13611.8|0
1654700640000|2022-06-08 15:04:00|13629.9|13617.9|13628.7|13616.7|13634.3|13620.4|13628.7|13614.3|16
1654700650000|2022-06-08 15:04:10|13630|13618|13629.5|13617.5|13630|13618|13629.5|13617.5|0
1654700660000|2022-06-08 15:04:20|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|13627.9|13615.9|0
1654700680000|2022-06-08 15:04:40|13626.2|13614.2|13625.8|13613.8|13626.2|13614.2|13625.8|13613.8|4
1654700690000|2022-06-08 15:04:50|13626.2|13614.2|13622|13610|13626.2|13614.2|13622|13610|0
1654700700000|2022-06-08 15:05:00|13620.3|13608.3|13623.1|13603.1|13623.1|13608.3|13620.3|13603.1|5
1654700710000|2022-06-08 15:05:10|13622.7|13602.7|13621.4|13601.4|13623.1|13603.1|13621.4|13601.4|0
1654700720000|2022-06-08 15:05:20|13621.1|13609.1|13620.3|13608.3|13621.1|13609.1|13620.3|13608.3|6
1654700740000|2022-06-08 15:05:40|13621.1|13609.1|13622|13610|13622|13610|13621.1|13609.1|2
1654700750000|2022-06-08 15:05:50|13620.3|13608.3|13620.3|13608.3|13620.3|13608.3|13618.6|13606.6|0
1654700770000|2022-06-08 15:06:10|13622|13610|13622|13610|13622|13610|13622|13610|0
1654700780000|2022-06-08 15:06:20|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|13621.1|13609.1|1
1654700790000|2022-06-08 15:06:30|13622|13610|13622|13610|13622|13610|13622|13610|0
1654700800000|2022-06-08 15:06:40|13622.8|13610.8|13622.8|13610.8|13622.8|13610.8|13622.8|13610.8|2
1654700810000|2022-06-08 15:06:50|13622.4|13610.4|13621.9|13609.9|13622.4|13610.4|13621.9|13609.9|0
1654700820000|2022-06-08 15:07:00|13622.8|13610.8|13629.1|13617.1|13632.6|13617.1|13622.8|13610.8|0
1654700830000|2022-06-08 15:07:10|13629.9|13617.9|13632.4|13620.4|13632.4|13620.4|13629.9|13617.9|1
1654700860000|2022-06-08 15:07:40|||||||||1
1654700870000|2022-06-08 15:07:50|13631.1|13619.1|13630.7|13618.7|13634.3|13620|13629.9|13614.3|4
1654700880000|2022-06-08 15:08:00|13635.1|13615.1|13635.1|13615.1|13635.1|13615.1|13635.1|13615.1|0
1654700890000|2022-06-08 15:08:10|13634.7|13614.7|13636.8|13616.8|13636.8|13619.6|13630.7|13614.7|0
1654700900000|2022-06-08 15:08:20|13633.2|13621.2|13631.6|13619.6|13633.2|13621.2|13631.6|13619.6|0
1654700910000|2022-06-08 15:08:30|13632.4|13620.4|13635.6|13615.6|13635.6|13620.4|13632.4|13615.6|5
1654700920000|2022-06-08 15:08:40|13636.8|13616.8|13636.8|13616.8|13636.8|13616.8|13636.8|13616.8|0
1654700930000|2022-06-08 15:08:50|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|0
1654700950000|2022-06-08 15:09:10|13629.9|13617.9|13629.5|13617.5|13629.9|13617.9|13629.5|13617.5|0
1654700960000|2022-06-08 15:09:20|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|13631.6|13619.6|0
1654700970000|2022-06-08 15:09:30|||||||||6
1654700980000|2022-06-08 15:09:40|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|13631.2|13619.2|5
1654700990000|2022-06-08 15:09:50|13633.7|13621.7|13633.7|13621.7|13633.7|13621.7|13633.7|13621.7|1
1654701040000|2022-06-08 15:10:40|13637|13625|13638.7|13626.7|13638.7|13626.7|13637|13625|0
1654701050000|2022-06-08 15:10:50|13639.5|13627.5|13643.7|13631.7|13643.7|13631.7|13639.5|13627.5|1
1654701060000|2022-06-08 15:11:00|13644.1|13632.1|13645|13633|13645|13633|13642.9|13630.9|0
1654701070000|2022-06-08 15:11:10|13647.1|13635.1|13645.8|13633.8|13647.1|13635.1|13645.8|13633.8|4
1654701080000|2022-06-08 15:11:20|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|0
1654701090000|2022-06-08 15:11:30|13645.4|13633.4|13650.6|13630.6|13651|13634.6|13645.4|13630.6|4
1654701100000|2022-06-08 15:11:40|13649.4|13629.4|13650.2|13630.2|13650.2|13630.2|13648.5|13628.5|5
1654701110000|2022-06-08 15:11:50|13651|13631|13652.3|13632.3|13652.3|13632.3|13651|13631|0
1654701130000|2022-06-08 15:12:10|13653.1|13633.1|13654.1|13642.1|13656.9|13643.8|13653.1|13633.1|0
1654701140000|2022-06-08 15:12:20|13655.4|13643.4|13656.2|13644.2|13656.2|13644.2|13655.4|13643.4|0
1654701150000|2022-06-08 15:12:30|13657.1|13645.1|13654.1|13642.1|13657.1|13645.1|13652.5|13640.5|0
1654701170000|2022-06-08 15:12:50|13652.1|13640.1|13654.6|13642.6|13655|13643|13652.1|13640.1|5
1654701180000|2022-06-08 15:13:00|13657.1|13645.1|13654.6|13642.6|13657.5|13645.5|13654.6|13642.6|0
1654701190000|2022-06-08 15:13:10|13655|13643|13655.8|13643.8|13656.6|13644.6|13655|13643|5
1654701200000|2022-06-08 15:13:20|13656.2|13644.2|13655.8|13643.8|13657.7|13644.2|13655.8|13637.7|0
1654701210000|2022-06-08 15:13:30|13656.2|13644.2|13655.8|13643.8|13657.5|13645.5|13655.8|13643.8|0
1654701220000|2022-06-08 15:13:40|13656.2|13644.2|13660.4|13648.4|13660.4|13648.4|13656.2|13644.2|0
1654701230000|2022-06-08 15:13:50|13659.6|13647.6|13660|13648|13660|13648|13659.6|13647.6|4
1654701240000|2022-06-08 15:14:00|13662.1|13650.1|13672.1|13660.1|13672.1|13660.1|13662.1|13649.4|2
1654701250000|2022-06-08 15:14:10|13671.7|13659.7|13675.6|13645.6|13676.5|13664.2|13670.8|13645.6|13
1654701260000|2022-06-08 15:14:20|13672.3|13652.3|13672.3|13652.3|13672.3|13652.3|13672.3|13652.3|0
1654701270000|2022-06-08 15:14:30|13668.9|13648.9|13668.9|13648.9|13668.9|13648.9|13668.9|13648.9|0
1654701280000|2022-06-08 15:14:40|13672.3|13652.3|13672.3|13652.3|13672.3|13652.3|13672.3|13652.3|0
1654701310000|2022-06-08 15:15:10|13673.1|13653.1|13676.5|13656.5|13676.5|13656.5|13673.1|13653.1|0
1654701320000|2022-06-08 15:15:20|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13672.1|13660.1|0
1654701340000|2022-06-08 15:15:40|13672.1|13660.1|13672.1|13660.1|13672.1|13660.1|13672.1|13660.1|0
1654701350000|2022-06-08 15:15:50|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13672.1|13660.1|0
1654701360000|2022-06-08 15:16:00|13672.9|13660.9|13677.1|13665.1|13677.1|13665.1|13672.9|13660.9|1
1654701370000|2022-06-08 15:16:10|13677.9|13665.9|13676.2|13664.2|13677.9|13665.9|13676.2|13664.2|1
1654701390000|2022-06-08 15:16:30|13672.8|13660.8|13675.2|13655.2|13675.2|13661.7|13669.9|13655.2|11
1654701400000|2022-06-08 15:16:40|13674.4|13654.4|13673.3|13661.3|13674.4|13661.3|13671.6|13654.4|5
1654701410000|2022-06-08 15:16:50|13676.9|13656.9|13676.9|13656.9|13676.9|13656.9|13676.9|13656.9|0
1654701420000|2022-06-08 15:17:00|13676|13656|13668.2|13656.2|13676.9|13657.1|13665.3|13653.3|0
1654701430000|2022-06-08 15:17:10|13667.8|13655.8|13667|13655|13667.8|13655.8|13666.1|13654.1|2
1654701440000|2022-06-08 15:17:20|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|1
1654701450000|2022-06-08 15:17:30|13667|13655|13670.2|13650.2|13670.2|13655|13667|13650.2|6
1654701460000|2022-06-08 15:17:40|13666.6|13654.6|13669.3|13649.3|13670.2|13654.6|13666.6|13648.5|0
1654701470000|2022-06-08 15:17:50|13668.5|13648.5|13664.9|13652.9|13670.2|13652.9|13664.9|13648.5|0
1654701490000|2022-06-08 15:18:10|13665.3|13653.3|13666.6|13654.6|13667.4|13655.4|13665.3|13653.3|0
1654701520000|2022-06-08 15:18:40|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|0
1654701550000|2022-06-08 15:19:10|||||||||2
1654701560000|2022-06-08 15:19:20|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|0
1654701570000|2022-06-08 15:19:30|13666.2|13654.2|13660.3|13648.3|13666.2|13654.2|13659.9|13647.9|0
1654701580000|2022-06-08 15:19:40|13659|13647|13661.8|13641.8|13662.2|13647.4|13657.3|13641.8|0
1654701590000|2022-06-08 15:19:50|13661.4|13641.4|13660.5|13640.5|13661.4|13641.4|13660.5|13640.5|0
1654701600000|2022-06-08 15:20:00|13660.9|13640.9|13662.6|13642.6|13662.6|13647|13659|13640.9|5
1654701610000|2022-06-08 15:20:10|13666|13646|13665.7|13653.7|13669.3|13653.7|13665.7|13646|0
1654701620000|2022-06-08 15:20:20|13667|13655|13667|13655|13667|13655|13667|13655|0
1654701630000|2022-06-08 15:20:30|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1654701640000|2022-06-08 15:20:40|13662.8|13650.8|13660.7|13648.7|13662.8|13650.8|13660.7|13648.7|1
1654701650000|2022-06-08 15:20:50|13661.5|13649.5|13666|13646|13666|13649.5|13661.5|13644.7|1
1654701660000|2022-06-08 15:21:00|13662.4|13650.4|13663.5|13643.5|13663.5|13650.4|13659|13642.6|0
1654701680000|2022-06-08 15:21:20|13659.5|13647.5|13659.5|13647.5|13659.5|13647.5|13658.7|13646.7|2
1654701690000|2022-06-08 15:21:30|13658.7|13646.7|13660.8|13648.8|13660.8|13648.8|13658.7|13646.7|0
1654701700000|2022-06-08 15:21:40|13661.2|13649.2|13661.2|13649.2|13661.2|13649.2|13661.2|13649.2|0
1654701710000|2022-06-08 15:21:50|13660.3|13648.3|13659.9|13647.9|13660.3|13648.3|13659.9|13647.9|0
1654701720000|2022-06-08 15:22:00|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|0
1654701730000|2022-06-08 15:22:10|13659.1|13647.1|13662.4|13650.4|13662.4|13650.4|13659.1|13647.1|0
1654701740000|2022-06-08 15:22:20|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|0
1654701750000|2022-06-08 15:22:30|13662|13650|13662|13650|13662|13650|13662|13650|0
1654701760000|2022-06-08 15:22:40|13662.8|13650.8|13663.7|13651.7|13664.5|13652.5|13662.8|13650.8|0
1654701770000|2022-06-08 15:22:50|13663.3|13651.3|13662.9|13650.9|13663.3|13651.3|13662|13650|1
1654701780000|2022-06-08 15:23:00|13663.7|13651.7|13663.7|13651.7|13663.7|13651.7|13663.7|13651.7|0
1654701790000|2022-06-08 15:23:10|13661.2|13649.2|13661.2|13649.2|13661.2|13649.2|13661.2|13649.2|0
1654701800000|2022-06-08 15:23:20|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|13660.4|13648.4|2
1654701820000|2022-06-08 15:23:40|13659.5|13647.5|13666|13646|13666.4|13647.5|13659.5|13646|16
1654701830000|2022-06-08 15:23:50|13665.2|13645.2|13665.6|13645.6|13665.6|13647.9|13659.5|13644.3|2
1654701840000|2022-06-08 15:24:00|13662.8|13650.8|13664.9|13652.9|13665.7|13653.7|13662.8|13650.8|0
1654701850000|2022-06-08 15:24:10|13665.7|13653.7|13665.3|13653.3|13667.4|13655.4|13664.5|13652.5|6
1654701870000|2022-06-08 15:24:30|13666.1|13654.1|13665.3|13653.3|13667.4|13655.4|13664.5|13652.5|0
1654701880000|2022-06-08 15:24:40|13666.1|13654.1|13667|13655|13667|13655|13666.1|13654.1|5
1654701890000|2022-06-08 15:24:50|13666.1|13654.1|13665.3|13653.3|13666.1|13654.1|13665.3|13653.3|0
1654701900000|2022-06-08 15:25:00|13665.7|13653.7|13665.3|13653.3|13665.7|13653.7|13665.3|13653.3|0
1654701910000|2022-06-08 15:25:10|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|13666.6|13654.6|5
1654701920000|2022-06-08 15:25:20|13665.3|13653.3|13667.4|13655.4|13667.4|13655.4|13665.3|13653.3|0
1654701950000|2022-06-08 15:25:50|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|2
1654701960000|2022-06-08 15:26:00|13671.2|13659.2|13672.9|13660.9|13672.9|13660.9|13671.2|13659.2|11
1654702000000|2022-06-08 15:26:40|13677.9|13665.9|13678.3|13666.3|13678.3|13666.3|13677.9|13665.9|0
1654702020000|2022-06-08 15:27:00|13676.6|13664.6|13680|13668|13681.7|13669.7|13676.6|13664.6|0
1654702050000|2022-06-08 15:27:30|13682.1|13670.1|13680.8|13668.8|13682.1|13670.1|13680.8|13668.8|0
1654702060000|2022-06-08 15:27:40|13680|13668|13680|13668|13680|13668|13680|13668|0
1654702070000|2022-06-08 15:27:50|13679.1|13667.1|13680|13668|13680|13668|13679.1|13667.1|12
1654702080000|2022-06-08 15:28:00|13679.1|13667.1|13677.9|13665.9|13680|13668|13677.9|13665.9|0
1654702090000|2022-06-08 15:28:10|13678.3|13666.3|13680|13668|13680|13668|13678.3|13666.3|0
1654702100000|2022-06-08 15:28:20|13680.8|13668.8|13680.8|13668.8|13680.8|13668.8|13680.8|13668.8|1
1654702110000|2022-06-08 15:28:30|13681.2|13669.2|13681.2|13669.2|13681.7|13669.7|13681.2|13669.2|0
1654702120000|2022-06-08 15:28:40|13680|13668|13680|13668|13680|13668|13680|13668|1
1654702130000|2022-06-08 15:28:50|13676.6|13664.6|13674.1|13662.1|13676.6|13664.6|13673.7|13661.7|10
1654702140000|2022-06-08 15:29:00|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|0
1654702170000|2022-06-08 15:29:30|13676.2|13664.2|13677.1|13665.1|13677.1|13665.1|13676.2|13664.2|0
1654702180000|2022-06-08 15:29:40|13678.3|13666.3|13677.1|13665.1|13679.2|13667.2|13677.1|13665.1|0
1654702200000|2022-06-08 15:30:00|13679.2|13667.2|13677.9|13665.9|13679.2|13667.2|13677.9|13665.9|0
1654702210000|2022-06-08 15:30:10|13678.8|13666.8|13681.3|13669.3|13681.3|13669.3|13678.8|13666.8|1
1654702220000|2022-06-08 15:30:20|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|0
1654702230000|2022-06-08 15:30:30|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|0
1654702260000|2022-06-08 15:31:00|13675.4|13663.4|13673.7|13661.7|13675.4|13663.4|13673.7|13661.7|0
1654702270000|2022-06-08 15:31:10|13672|13660|13671.2|13659.2|13672|13660|13671.2|13659.2|0
1654702280000|2022-06-08 15:31:20|13670.4|13658.4|13673.5|13653.5|13673.5|13658.4|13670.4|13653.5|6
1654702290000|2022-06-08 15:31:30|13673.1|13653.1|13673.1|13653.1|13674|13654|13673.1|13653.1|0
1654702300000|2022-06-08 15:31:40|13673.5|13653.5|13669.4|13649.4|13673.5|13653.8|13665.8|13649.4|0
1654702310000|2022-06-08 15:31:50|13668.9|13648.9|13669.4|13649.4|13671|13654.6|13665.8|13648.9|0
1654702320000|2022-06-08 15:32:00|13665.8|13653.8|13671.9|13651.9|13671.9|13653.8|13665.8|13651.9|0
1654702330000|2022-06-08 15:32:10|13668.3|13656.3|13664.5|13652.5|13669.1|13657.1|13664.1|13652.1|0
1654702340000|2022-06-08 15:32:20|13668.1|13648.1|13668.1|13648.1|13668.1|13648.1|13668.1|13648.1|0
1654702350000|2022-06-08 15:32:30|13665.4|13653.4|13667|13655|13667|13655|13664.9|13652.9|0
1654702360000|2022-06-08 15:32:40|13666.6|13654.6|13667.5|13655.5|13667.5|13655.5|13666.6|13654.6|0
1654702370000|2022-06-08 15:32:50|13668.7|13656.7|13670.8|13658.8|13670.8|13658.8|13668.7|13656.7|5
1654702380000|2022-06-08 15:33:00|13672|13660|13672|13660|13672|13660|13672|13660|0
1654702390000|2022-06-08 15:33:10|13669.2|13657.2|13669.2|13657.2|13669.2|13657.2|13669.2|13657.2|3
1654702400000|2022-06-08 15:33:20|13668.8|13656.8|13669.2|13657.2|13669.2|13657.2|13667.9|13655.9|1
1654702410000|2022-06-08 15:33:30|13670|13658|13669.2|13657.2|13670.4|13658.4|13669.2|13657.2|0
1654702420000|2022-06-08 15:33:40|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|0
1654702430000|2022-06-08 15:33:50|13671.3|13659.3|13677.7|13657.7|13677.7|13659.3|13671.3|13656.9|7
1654702440000|2022-06-08 15:34:00|13674.2|13662.2|13678.6|13658.6|13678.6|13662.2|13673.4|13658.6|5
1654702480000|2022-06-08 15:34:40|13679.4|13659.4|13679.4|13659.4|13679.4|13664.7|13675.8|13659.4|0
1654702490000|2022-06-08 15:34:50|13678.6|13658.6|13676.9|13656.9|13679.4|13659.4|13676.9|13656.9|0
1654702500000|2022-06-08 15:35:00|13676.1|13656.1|13674.5|13662.5|13676.1|13662.5|13674.5|13656.1|10
1654702510000|2022-06-08 15:35:10|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|1
1654702530000|2022-06-08 15:35:30|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|0
1654702540000|2022-06-08 15:35:40|13677|13665|13677|13665|13677|13665|13677|13665|0
1654702560000|2022-06-08 15:36:00|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|0
1654702570000|2022-06-08 15:36:10|13677|13665|13677|13665|13677|13665|13677|13665|0
1654702580000|2022-06-08 15:36:20|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|4
1654702590000|2022-06-08 15:36:30|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|0
1654702600000|2022-06-08 15:36:40|13677|13665|13677|13665|13677|13665|13677|13665|0
1654702640000|2022-06-08 15:37:20|||||||||2
1654702650000|2022-06-08 15:37:30|13678.7|13666.7|13682.1|13670.1|13682.1|13670.1|13678.7|13666.7|2
1654702670000|2022-06-08 15:37:50|13688.8|13676.8|13696.3|13684.3|13696.3|13684.3|13688.8|13676.8|40
1654702680000|2022-06-08 15:38:00|13698|13686|13707|13687|13707|13689.3|13698|13682.8|20
1654702690000|2022-06-08 15:38:10|13706.5|13686.5|13706.6|13676.6|13710.3|13694.7|13702.4|13676.6|2
1654702700000|2022-06-08 15:38:20|13701.2|13681.2|13697.2|13685.2|13702.4|13685.2|13697.2|13680.3|10
1654702710000|2022-06-08 15:38:30|13694.2|13682.2|13696.3|13684.3|13699.5|13685.1|13694.2|13679|10
1654702720000|2022-06-08 15:38:40|13699.5|13679.5|13696.7|13684.7|13702|13684.7|13696.7|13679.5|5
1654702730000|2022-06-08 15:38:50|13697.1|13685.1|13696.7|13684.7|13698.8|13686.8|13696.7|13684.7|11
1654702740000|2022-06-08 15:39:00|13697.6|13685.6|13699.6|13687.6|13704|13687.6|13697.6|13684|3
1654702750000|2022-06-08 15:39:10|13704|13684|13703.2|13683.2|13704|13684|13702.4|13682.4|16
1654702760000|2022-06-08 15:39:20|13703.6|13683.6|13692.5|13680.5|13703.6|13685.1|13692.5|13680.5|5
1654702770000|2022-06-08 15:39:30|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|0
1654702780000|2022-06-08 15:39:40|13693|13681|13694.6|13682.6|13694.6|13682.6|13693|13681|0
1654702790000|2022-06-08 15:39:50|13693|13681|13693|13681|13693|13681|13693|13681|1
1654702800000|2022-06-08 15:40:00|13693.8|13681.8|13694.6|13682.6|13694.6|13682.6|13693.8|13681.8|0
1654702810000|2022-06-08 15:40:10|13695|13683|13699|13679|13701.1|13685.5|13695|13679|9
1654702820000|2022-06-08 15:40:20|13699.8|13679.8|13701.1|13681.1|13701.9|13688|13699.1|13679.8|6
1654702830000|2022-06-08 15:40:30|13701.5|13681.5|13700.6|13680.6|13702.3|13686.3|13696.6|13680.2|1
1654702840000|2022-06-08 15:40:40|13699.5|13687.5|13697.8|13685.8|13699.5|13687.5|13697.4|13685.4|3
1654702860000|2022-06-08 15:41:00|13697|13685|13692.8|13680.8|13697|13685|13692.4|13680.4|0
1654702870000|2022-06-08 15:41:10|13692.4|13680.4|13693.2|13681.2|13696|13681.2|13689.9|13676|1
1654702880000|2022-06-08 15:41:20|13695.3|13683.3|13695.1|13675.1|13698.5|13683.3|13695.1|13675.1|0
1654702890000|2022-06-08 15:41:30|13689.1|13677.1|13694.3|13674.3|13694.3|13677.1|13689.1|13674.3|0
1654702900000|2022-06-08 15:41:40|13695.1|13675.1|13690.7|13678.7|13695.1|13678.7|13690.7|13675.1|0
1654702910000|2022-06-08 15:41:50|13689.1|13677.1|13691.5|13679.5|13691.5|13679.5|13689.1|13677.1|7
1654702920000|2022-06-08 15:42:00|13689.8|13677.8|13692.6|13672.6|13693|13677.8|13687.4|13671.4|7
1654702930000|2022-06-08 15:42:10|13690.9|13670.9|13681.1|13669.1|13690.9|13673.7|13680.2|13668.2|0
1654702940000|2022-06-08 15:42:20|13680.6|13668.6|13679.4|13667.4|13681.5|13669.5|13678.1|13666.1|0
1654702950000|2022-06-08 15:42:30|13679|13667|13684.7|13664.7|13688.4|13674.1|13679|13664.7|6
1654702960000|2022-06-08 15:42:40|13685.5|13665.5|13684.7|13664.7|13685.5|13665.5|13684.7|13664.7|0
1654702970000|2022-06-08 15:42:50|13685.9|13665.9|13693|13663|13693|13667.6|13685.9|13663|0
1654702980000|2022-06-08 15:43:00|13694.7|13664.7|13687.3|13675.3|13695.5|13677.8|13686.1|13664.7|0
1654702990000|2022-06-08 15:43:10|13688.1|13676.1|13689.4|13677.4|13693.4|13677.4|13688.1|13673.4|2
1654703000000|2022-06-08 15:43:20|13689.8|13677.8|13692.3|13680.3|13692.3|13680.3|13689.8|13677.8|0
1654703010000|2022-06-08 15:43:30|13691.5|13679.5|13692.7|13680.7|13693.1|13681.1|13691.5|13679.5|0
1654703030000|2022-06-08 15:43:50|13693.5|13681.5|13693.5|13681.5|13693.5|13681.5|13693.5|13681.5|6
1654703040000|2022-06-08 15:44:00|13695.2|13683.2|13692.7|13680.7|13695.2|13683.2|13692.7|13680.7|4
1654703050000|2022-06-08 15:44:10|13693.6|13681.6|13694.4|13682.4|13694.4|13682.4|13693.6|13681.6|1
1654703060000|2022-06-08 15:44:20|13692.7|13680.7|13696.5|13684.5|13696.5|13684.5|13692.7|13680.7|4
1654703070000|2022-06-08 15:44:30|13695.2|13683.2|13693.1|13681.1|13695.2|13683.2|13693.1|13681.1|0
1654703080000|2022-06-08 15:44:40|13694.4|13682.4|13695.2|13683.2|13695.2|13683.2|13694.4|13682.4|0
1654703090000|2022-06-08 15:44:50|13695.6|13683.6|13696.1|13684.1|13696.9|13684.9|13695.6|13683.6|14
1654703100000|2022-06-08 15:45:00|13696.9|13684.9|13705.5|13685.5|13705.5|13687.4|13696.9|13683.8|0
1654703110000|2022-06-08 15:45:10|13707.2|13687.2|13702|13690|13707.2|13690|13702|13687.2|0
1654703120000|2022-06-08 15:45:20|13703.6|13691.6|13708.9|13688.9|13708.9|13692.1|13702|13687.2|3
1654703130000|2022-06-08 15:45:30|13704.1|13692.1|13706.1|13694.1|13706.1|13694.1|13704.1|13692.1|1
1654703140000|2022-06-08 15:45:40|||||||||5
1654703150000|2022-06-08 15:45:50|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|0
1654703170000|2022-06-08 15:46:10|13709.5|13697.5|13709.5|13697.5|13709.5|13697.5|13709.5|13697.5|15
1654703180000|2022-06-08 15:46:20|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|2
1654703190000|2022-06-08 15:46:30|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|2
1654703200000|2022-06-08 15:46:40|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|0
1654703220000|2022-06-08 15:47:00|13709|13697|13709|13697|13709|13697|13709|13697|0
1654703230000|2022-06-08 15:47:10|13704.8|13692.8|13704.8|13692.8|13704.8|13692.8|13704.8|13692.8|0
1654703240000|2022-06-08 15:47:20|13703.2|13691.2|13704.8|13692.8|13704.8|13692.8|13703.2|13691.2|0
1654703250000|2022-06-08 15:47:30|13705.7|13693.7|13705.7|13693.7|13705.7|13693.7|13705.7|13693.7|0
1654703260000|2022-06-08 15:47:40|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|1
1654703270000|2022-06-08 15:47:50|13705.7|13693.7|13705.7|13693.7|13705.7|13693.7|13705.7|13693.7|1
1654703290000|2022-06-08 15:48:10|13706.5|13694.5|13708.2|13696.2|13708.2|13696.2|13706.5|13694.5|0
1654703320000|2022-06-08 15:48:40|13707.4|13695.4|13706.9|13694.9|13708.2|13696.2|13706.9|13694.9|0
1654703330000|2022-06-08 15:48:50|13706.5|13694.5|13708.2|13696.2|13708.2|13696.2|13706.5|13694.5|0
1654703340000|2022-06-08 15:49:00|13704.8|13692.8|13706.1|13694.1|13706.1|13694.1|13703.2|13691.2|0
1654703350000|2022-06-08 15:49:10|13705.3|13693.3|13706.1|13694.1|13706.1|13694.1|13705.3|13693.3|0
1654703360000|2022-06-08 15:49:20|13708.2|13696.2|13712.8|13700.8|13712.8|13700.8|13708.2|13696.2|8
1654703370000|2022-06-08 15:49:30|13712.4|13700.4|13708.6|13696.6|13712.8|13700.8|13708.6|13696.6|0
1654703380000|2022-06-08 15:49:40|13709.9|13697.9|13710.7|13698.7|13712.8|13700.8|13709|13697|0
1654703390000|2022-06-08 15:49:50|13711.5|13699.5|13709|13697|13711.5|13699.5|13709|13697|0
1654703400000|2022-06-08 15:50:00|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|0
1654703410000|2022-06-08 15:50:10|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|0
1654703420000|2022-06-08 15:50:20|13711.9|13699.9|13712.8|13700.8|13712.8|13700.8|13711.9|13699.9|3
1654703430000|2022-06-08 15:50:30|||||||||7
1654703450000|2022-06-08 15:50:50|13712.4|13700.4|13710.7|13698.7|13712.4|13700.4|13710.7|13698.7|0
1654703460000|2022-06-08 15:51:00|13711.5|13699.5|13713.6|13701.6|13713.6|13701.6|13711.5|13699.5|31
1654703480000|2022-06-08 15:51:20|13715.3|13703.3|13719.8|13707.8|13723.4|13707.8|13715.3|13703.3|7
1654703490000|2022-06-08 15:51:30|13719.4|13707.4|13721.1|13709.1|13721.1|13709.1|13719|13707|0
1654703500000|2022-06-08 15:51:40|13721.5|13709.5|13717.3|13705.3|13721.5|13709.5|13717.3|13705.3|2
1654703510000|2022-06-08 15:51:50|13716.1|13704.1|13717.8|13705.8|13723.4|13707|13714.8|13698.4|0
1654703520000|2022-06-08 15:52:00|13716.1|13704.1|13721.1|13709.1|13723.4|13709.1|13714.4|13701.7|10
1654703530000|2022-06-08 15:52:10|13720.7|13708.7|13719.9|13707.9|13721.1|13709.1|13718.2|13706.2|0
1654703540000|2022-06-08 15:52:20|13720.3|13708.3|13723.2|13711.2|13723.2|13711.2|13720.3|13708.3|2
1654703550000|2022-06-08 15:52:30|13724.5|13712.5|13725.7|13713.7|13726.1|13714.1|13723.2|13711.2|5
1654703560000|2022-06-08 15:52:40|13726.1|13714.1|13723.2|13711.2|13726.1|13714.1|13723.2|13711.2|1
1654703570000|2022-06-08 15:52:50|13721.1|13709.1|13726.1|13714.1|13726.1|13714.1|13721.1|13709.1|40
1654703580000|2022-06-08 15:53:00|13723.6|13711.6|13723.6|13711.6|13724.4|13712.4|13723.2|13711.2|2
1654703590000|2022-06-08 15:53:10|13720.2|13708.2|13720.7|13708.7|13721.1|13709.1|13719.4|13707.4|2
1654703600000|2022-06-08 15:53:20|13721.5|13709.5|13733.4|13713.4|13733.4|13713.4|13721.5|13709.5|12
1654703610000|2022-06-08 15:53:30|13729|13717|13730.7|13718.7|13734.7|13719.5|13729|13714.3|0
1654703620000|2022-06-08 15:53:40|13731.5|13719.5|13732.3|13720.3|13735.1|13720.3|13730.7|13714.3|0
1654703630000|2022-06-08 15:53:50|13731.5|13719.5|13732.3|13720.3|13732.3|13720.3|13730.7|13718.7|0
1654703640000|2022-06-08 15:54:00|13734|13722|13732|13720|13734.4|13722.4|13731.1|13719.1|3
1654703650000|2022-06-08 15:54:10|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|13733.2|13721.2|0
1654703660000|2022-06-08 15:54:20|13734.5|13722.5|13735.3|13723.3|13735.3|13723.3|13734|13722|0
1654703680000|2022-06-08 15:54:40|13734.9|13722.9|13735.3|13723.3|13735.3|13723.3|13733.2|13721.2|0
1654703690000|2022-06-08 15:54:50|13734.9|13722.9|13737.4|13725.4|13739.5|13727.5|13734|13722|2
1654703700000|2022-06-08 15:55:00|13738.2|13726.2|13738.2|13726.2|13738.2|13726.2|13736.1|13724.1|0
1654703710000|2022-06-08 15:55:10|13737.8|13725.8|13738.2|13726.2|13738.2|13726.2|13736.1|13724.1|0
1654703720000|2022-06-08 15:55:20|13739.5|13727.5|13740.3|13728.3|13741.6|13729.6|13738.2|13726.2|5
1654703730000|2022-06-08 15:55:30|13740.7|13728.7|13742|13730|13742|13730|13739.5|13727.5|1
1654703740000|2022-06-08 15:55:40|13744.1|13732.1|13742|13730|13744.1|13732.1|13742|13730|15
1654703750000|2022-06-08 15:55:50|13740.3|13728.3|13737.4|13725.4|13741.8|13728.3|13737.4|13721.8|0
1654703760000|2022-06-08 15:56:00|13735.7|13723.7|13739.3|13719.3|13739.3|13723.7|13735.7|13719.3|0
1654703770000|2022-06-08 15:56:10|13738|13718|13739.3|13719.3|13739.3|13719.3|13738|13718|2
1654703780000|2022-06-08 15:56:20|13738|13718|13735.7|13723.7|13739.3|13723.7|13735.7|13718|0
1654703790000|2022-06-08 15:56:30|13736.1|13724.1|13735.7|13723.7|13738.6|13726.6|13734|13722|2
1654703800000|2022-06-08 15:56:40|||||||||1
1654703810000|2022-06-08 15:56:50|13739.3|13719.3|13735.7|13723.7|13739.3|13723.7|13735.7|13715.9|0
1654703820000|2022-06-08 15:57:00|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|0
1654703830000|2022-06-08 15:57:10|13734.9|13722.9|13737.6|13717.6|13737.6|13723.7|13734.9|13717.6|0
1654703840000|2022-06-08 15:57:20|13735.9|13715.9|13736.4|13716.4|13737.6|13717.6|13735.5|13715.5|0
1654703850000|2022-06-08 15:57:30|13735.5|13715.5|13736.8|13716.8|13737.2|13717.2|13735.1|13715.1|0
1654703860000|2022-06-08 15:57:40|13735.1|13715.1|13730.7|13718.7|13736.8|13720.4|13730.7|13715.1|0
1654703870000|2022-06-08 15:57:50|13732.4|13720.4|13732.8|13720.8|13732.8|13720.8|13730.7|13718.7|2
1654703880000|2022-06-08 15:58:00|13733.6|13721.6|13734.9|13722.9|13734.9|13722.9|13732.8|13720.8|0
1654703890000|2022-06-08 15:58:10|13732|13720|13731.6|13719.6|13732.8|13720.8|13729.9|13717.9|16
1654703900000|2022-06-08 15:58:20|13729|13717|13731.2|13719.2|13731.6|13719.6|13728.2|13716.2|13
1654703910000|2022-06-08 15:58:30|13730.3|13718.3|13729.9|13717.9|13730.3|13718.3|13728.3|13716.3|48
1654703920000|2022-06-08 15:58:40|13728.3|13716.3|13732|13720|13732|13720|13728.3|13716.3|12
1654703930000|2022-06-08 15:58:50|13731.1|13719.1|13728.6|13716.6|13731.1|13719.1|13728.6|13716.6|0
1654703940000|2022-06-08 15:59:00|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|13726.9|13714.9|0
1654703950000|2022-06-08 15:59:10|13728.6|13716.6|13732|13720|13732|13720|13727.8|13715.8|2
1654703970000|2022-06-08 15:59:30|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|13732.8|13720.8|0
1654703980000|2022-06-08 15:59:40|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|0
1654703990000|2022-06-08 15:59:50|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1654704000000|2022-06-08 16:00:00|13736.6|13724.6|13738.7|13726.7|13738.7|13726.7|13735.8|13723.8|0
1654704010000|2022-06-08 16:00:10|13739.5|13727.5|13750|13738|13750|13738|13739.5|13727.5|8
1654704020000|2022-06-08 16:00:20|13751.2|13739.2|13745.3|13733.3|13751.2|13739.2|13745.3|13733.3|2
1654704030000|2022-06-08 16:00:30|13745.8|13733.8|13746.6|13734.6|13746.6|13734.6|13745.8|13733.8|0
1654704040000|2022-06-08 16:00:40|13745.8|13733.8|13743.2|13731.2|13747.4|13735.4|13743.2|13731.2|2
1654704050000|2022-06-08 16:00:50|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|2
1654704060000|2022-06-08 16:01:00|13743.2|13731.2|13738.2|13726.2|13743.2|13731.2|13737.3|13725.3|0
1654704070000|2022-06-08 16:01:10|13736.5|13724.5|13732.3|13720.3|13736.5|13724.5|13731.1|13719.1|1
1654704080000|2022-06-08 16:01:20|13733.9|13713.9|13735.1|13715.1|13735.1|13715.1|13733.9|13713.9|7
1654704090000|2022-06-08 16:01:30|13731.5|13719.5|13735.9|13705.9|13735.9|13719.9|13727.7|13705.5|1
1654704100000|2022-06-08 16:01:40|13731.3|13711.3|13733.2|13721.2|13736.8|13721.2|13731.3|13711.3|0
1654704110000|2022-06-08 16:01:50|13735.6|13715.6|13729.7|13709.7|13735.6|13715.6|13726.5|13708.5|0
1654704120000|2022-06-08 16:02:00|13728.4|13708.4|13725.1|13705.1|13728.4|13708.4|13725.1|13705.1|0
1654704130000|2022-06-08 16:02:10|13726.3|13706.3|13722.6|13702.6|13726.7|13706.7|13722.1|13702.1|0
1654704150000|2022-06-08 16:02:30|13723.4|13703.4|13717.5|13697.5|13723.4|13703.4|13717.5|13697.5|0
1654704160000|2022-06-08 16:02:40|13717.1|13697.1|13719.2|13699.2|13719.2|13699.2|13717.1|13697.1|0
1654704170000|2022-06-08 16:02:50|13717.1|13697.1|13716.3|13696.3|13718|13698|13716.3|13696.3|0
1654704180000|2022-06-08 16:03:00|13717.1|13697.1|13716.7|13696.7|13717.1|13697.1|13716.7|13696.7|0
1654704190000|2022-06-08 16:03:10|13718.4|13698.4|13719.2|13699.2|13719.2|13699.2|13718.4|13698.4|0
1654704200000|2022-06-08 16:03:20|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|0
1654704210000|2022-06-08 16:03:30|13720.1|13700.1|13717.6|13697.6|13720.1|13700.1|13717.6|13697.6|0
1654704220000|2022-06-08 16:03:40|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|0
1654704230000|2022-06-08 16:03:50|13726.4|13706.4|13729.7|13709.7|13729.7|13709.7|13726.4|13706.4|0
1654704240000|2022-06-08 16:04:00|13728|13708|13732.6|13702.6|13732.6|13708.8|13728|13702.6|0
1654704250000|2022-06-08 16:04:10|13728|13708|13729.7|13709.7|13729.7|13709.7|13727.6|13707.6|0
1654704260000|2022-06-08 16:04:20|13728.8|13708.8|13728.8|13708.8|13728.8|13708.8|13728.8|13708.8|0
1654704270000|2022-06-08 16:04:30|13733.4|13703.4|13728.9|13708.9|13733.4|13708.9|13728|13703.4|4
1654704280000|2022-06-08 16:04:40|13728.5|13708.5|13725.1|13705.1|13728.5|13708.5|13725.1|13705.1|0
1654704290000|2022-06-08 16:04:50|13725.5|13705.5|13729.3|13709.3|13729.3|13709.3|13725.5|13705.5|0
1654704300000|2022-06-08 16:05:00|13730.5|13710.5|13728|13708|13730.5|13714.9|13726.1|13708|1
1654704310000|2022-06-08 16:05:10|13728.9|13708.9|13731.4|13701.4|13731.4|13708.9|13727.6|13701.4|0
1654704320000|2022-06-08 16:05:20|13731|13701|13731|13701|13731|13701|13731|13701|0
1654704330000|2022-06-08 16:05:30|13731.8|13701.8|13731|13701|13731.8|13701.8|13730.1|13700.1|0
1654704340000|2022-06-08 16:05:40|13731.8|13701.8|13731.8|13701.8|13731.8|13701.8|13731.8|13701.8|0
1654704350000|2022-06-08 16:05:50|13732.6|13702.6|13732.6|13702.6|13733.5|13703.5|13732.6|13702.6|1
1654704360000|2022-06-08 16:06:00|13731.8|13701.8|13728.5|13708.5|13731.8|13708.5|13726.8|13701.4|0
1654704370000|2022-06-08 16:06:10|13727.6|13707.6|13728.5|13708.5|13728.5|13708.5|13727.6|13707.6|0
1654704380000|2022-06-08 16:06:20|13728.9|13708.9|13728.9|13708.9|13728.9|13708.9|13728.9|13708.9|0
1654704390000|2022-06-08 16:06:30|13726.4|13706.4|13724.3|13704.3|13730.6|13706.8|13724.3|13700.6|0
1654704400000|2022-06-08 16:06:40|13723.9|13703.9|13727.6|13697.6|13727.6|13704.3|13723|13697.6|0
1654704410000|2022-06-08 16:06:50|13724.3|13694.3|13721.4|13691.4|13724.3|13694.3|13721.4|13691.4|2
1654704420000|2022-06-08 16:07:00|13720.6|13690.6|13719.3|13689.3|13720.6|13695.1|13715.1|13688.9|0
1654704430000|2022-06-08 16:07:10|13713.1|13693.1|13713.1|13693.1|13713.1|13693.1|13713.1|13693.1|0
1654704440000|2022-06-08 16:07:20|13713.9|13693.9|13709.7|13689.7|13713.9|13693.9|13709.7|13689.7|0
1654704450000|2022-06-08 16:07:30|13710.6|13690.6|13709.7|13689.7|13710.6|13690.6|13709.7|13689.7|0
1654704460000|2022-06-08 16:07:40|13710.6|13690.6|13710.6|13690.6|13710.6|13690.6|13708.5|13688.5|4
1654704470000|2022-06-08 16:07:50|13716.4|13686.4|13707.6|13687.6|13716.4|13691.8|13707.6|13686.4|0
1654704480000|2022-06-08 16:08:00|13705.9|13685.9|13704.3|13684.3|13706.8|13686.8|13702.6|13682.6|0
1654704490000|2022-06-08 16:08:10|13704.7|13684.7|13713.5|13693.5|13713.5|13693.5|13704.7|13684.7|0
1654704500000|2022-06-08 16:08:20|13715.2|13695.2|13722.3|13692.3|13722.3|13696.9|13713.5|13692.3|0
1654704510000|2022-06-08 16:08:30|13723.5|13693.5|13719.7|13689.7|13723.5|13693.5|13719.7|13689.7|0
1654704520000|2022-06-08 16:08:40|13712.4|13700.4|13712|13700|13712.4|13700.4|13712|13700|0
1654704530000|2022-06-08 16:08:50|13713.2|13701.2|13719.7|13699.7|13719.7|13701.2|13713.2|13696.4|0
1654704540000|2022-06-08 16:09:00|13716.5|13704.5|13717.4|13705.4|13720.2|13705.4|13716.5|13697.7|1
1654704560000|2022-06-08 16:09:20|13717|13705|13714.9|13702.9|13717.4|13705.4|13714.9|13702.9|0
1654704570000|2022-06-08 16:09:30|13718.5|13698.5|13718.1|13698.1|13718.5|13698.5|13718.1|13698.1|0
1654704590000|2022-06-08 16:09:50|13718.5|13698.5|13718.1|13698.1|13719.4|13699.4|13718.1|13698.1|0
1654704600000|2022-06-08 16:10:00|13718.9|13698.9|13717.4|13705.4|13719.4|13705.4|13715.8|13698.9|0
1654704610000|2022-06-08 16:10:10|13716.6|13704.6|13715.8|13703.8|13720.2|13704.6|13715.8|13700.2|0
1654704620000|2022-06-08 16:10:20|13714.9|13702.9|13715.8|13703.8|13715.8|13703.8|13714.9|13702.9|0
1654704630000|2022-06-08 16:10:30|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|0
1654704640000|2022-06-08 16:10:40|13715.8|13703.8|13717|13705|13717|13705|13715.8|13703.8|0
1654704660000|2022-06-08 16:11:00|13716.2|13704.2|13717.4|13705.4|13717.4|13705.4|13716.2|13704.2|0
1654704670000|2022-06-08 16:11:10|13716.6|13704.6|13715.8|13703.8|13716.6|13704.6|13715.8|13703.8|1
1654704680000|2022-06-08 16:11:20|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|0
1654704690000|2022-06-08 16:11:30|13715.4|13703.4|13714.9|13702.9|13715.4|13703.4|13714.1|13702.1|0
1654704700000|2022-06-08 16:11:40|13718.5|13698.5|13717|13705|13718.5|13705|13714.9|13698.5|0
1654704710000|2022-06-08 16:11:50|13717.9|13705.9|13715.8|13703.8|13718.7|13706.7|13715.8|13703.8|0
1654704720000|2022-06-08 16:12:00|13717|13705|13714.9|13702.9|13717|13705|13714.9|13702.9|0
1654704730000|2022-06-08 16:12:10|13715.8|13703.8|13708.9|13688.9|13715.8|13703.8|13708.9|13688.9|0
1654704740000|2022-06-08 16:12:20|13704.1|13692.1|13704.5|13692.5|13704.5|13692.5|13704.1|13692.1|0
1654704760000|2022-06-08 16:12:40|13706.2|13694.2|13706.2|13694.2|13706.2|13694.2|13706.2|13694.2|0
1654704770000|2022-06-08 16:12:50|13707.4|13695.4|13707.4|13695.4|13707.4|13695.4|13707.4|13695.4|0
1654704800000|2022-06-08 16:13:20|13705.7|13693.7|13703.3|13691.3|13707.7|13693.7|13702.5|13686.9|9
1654704820000|2022-06-08 16:13:40|13707.7|13687.7|13707.9|13695.9|13707.9|13695.9|13704.1|13687.7|0
1654704830000|2022-06-08 16:13:50|13709.1|13697.1|13709.1|13697.1|13709.1|13697.1|13709.1|13697.1|0
1654704840000|2022-06-08 16:14:00|13710.4|13698.4|13709.1|13697.1|13711|13698.4|13709.1|13691|0
1654704870000|2022-06-08 16:14:30|13709.5|13697.5|13707.5|13695.5|13709.5|13697.5|13707.5|13695.5|0
1654704900000|2022-06-08 16:15:00|13709.1|13697.1|13707.5|13695.5|13709.1|13697.1|13707.5|13695.5|0
1654704910000|2022-06-08 16:15:10|13706.6|13694.6|13700.7|13688.7|13706.6|13694.6|13700.7|13688.7|0
1654704930000|2022-06-08 16:15:30|13704.1|13692.1|13710.4|13698.4|13710.4|13698.4|13704.1|13692.1|0
1654704940000|2022-06-08 16:15:40|13711.7|13699.7|13711.2|13699.2|13711.7|13699.7|13709.1|13697.1|0
1654704950000|2022-06-08 16:15:50|13709.5|13697.5|13715.2|13695.2|13715.2|13699.7|13707.9|13694|2
1654704960000|2022-06-08 16:16:00|13714|13694|13714|13694|13714|13694|13714|13694|0
1654704970000|2022-06-08 16:16:10|13715.6|13695.6|13715.6|13695.6|13715.6|13695.6|13715.6|13695.6|0
1654704980000|2022-06-08 16:16:20|13716.5|13696.5|13711.7|13699.7|13716.5|13699.7|13711.7|13696.5|0
1654704990000|2022-06-08 16:16:30|13712.9|13700.9|13710.8|13698.8|13713.3|13701.3|13710.8|13698.8|0
1654705000000|2022-06-08 16:16:40|13711.7|13699.7|13713.3|13701.3|13713.3|13701.3|13711.7|13699.7|0
1654705010000|2022-06-08 16:16:50|||||||||5
1654705020000|2022-06-08 16:17:00|13713.7|13701.7|13715|13703|13715.4|13703.4|13713.7|13701.7|13
1654705030000|2022-06-08 16:17:10|13715.8|13703.8|13715.4|13703.4|13717.1|13705.1|13714.6|13702.6|8
1654705040000|2022-06-08 16:17:20|13715|13703|13715|13703|13715|13703|13715|13703|3
1654705050000|2022-06-08 16:17:30|13715.8|13703.8|13721.9|13701.9|13721.9|13704.7|13715.8|13701.1|5
1654705060000|2022-06-08 16:17:40|13716.7|13704.7|13721.1|13701.1|13721.1|13704.7|13716.7|13700.2|0
1654705070000|2022-06-08 16:17:50|13717.9|13705.9|13718.7|13706.7|13718.7|13706.7|13717|13705|0
1654705080000|2022-06-08 16:18:00|13717|13705|13715.8|13703.8|13719.4|13705|13715.8|13698.6|0
1654705090000|2022-06-08 16:18:10|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|0
1654705100000|2022-06-08 16:18:20|13717.5|13705.5|13717.5|13705.5|13717.5|13705.5|13717.5|13705.5|0
1654705110000|2022-06-08 16:18:30|13719.5|13707.5|13718.3|13706.3|13719.5|13707.5|13718.3|13706.3|5
1654705120000|2022-06-08 16:18:40|13717.5|13705.5|13722.8|13702.8|13722.8|13707.2|13717.5|13702.8|0
1654705130000|2022-06-08 16:18:50|13719.2|13707.2|13720|13708|13720.4|13708.4|13719.2|13707.2|0
1654705150000|2022-06-08 16:19:10|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|3
1654705160000|2022-06-08 16:19:20|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|13721.6|13709.6|0
1654705170000|2022-06-08 16:19:30|13725|13713|13728.7|13716.7|13728.7|13716.7|13725|13713|12
1654705180000|2022-06-08 16:19:40|13727.9|13715.9|13726.6|13714.6|13727.9|13715.9|13726.6|13714.6|0
1654705190000|2022-06-08 16:19:50|13727.9|13715.9|13726.2|13714.2|13727.9|13715.9|13726.2|13714.2|8
1654705200000|2022-06-08 16:20:00|13724.1|13712.1|13724.5|13712.5|13725.4|13713.4|13723.3|13711.3|0
1654705210000|2022-06-08 16:20:10|13722.9|13710.9|13729.3|13709.3|13729.8|13711.7|13722.9|13708.5|4
1654705240000|2022-06-08 16:20:40|13728.5|13708.5|13728.5|13708.5|13728.5|13708.5|13728.5|13708.5|0
1654705260000|2022-06-08 16:21:00|13729.3|13709.3|13727.4|13715.4|13730.2|13715.4|13727|13709.3|0
1654705270000|2022-06-08 16:21:10|13731.8|13711.8|13731.8|13711.8|13731.8|13711.8|13731.8|13711.8|3
1654705280000|2022-06-08 16:21:20|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|0
1654705290000|2022-06-08 16:21:30|||||||||1
1654705300000|2022-06-08 16:21:40|13726.1|13714.1|13725.7|13713.7|13726.1|13714.1|13725.7|13713.7|0
1654705320000|2022-06-08 16:22:00|13725.3|13713.3|13719.9|13707.9|13725.3|13713.3|13719.9|13707.9|5
1654705330000|2022-06-08 16:22:10|13720.8|13708.8|13727.7|13707.7|13727.7|13711.3|13720.8|13706|10
1654705340000|2022-06-08 16:22:20|13728.1|13708.1|13728.1|13708.1|13728.1|13708.1|13728.1|13708.1|0
1654705350000|2022-06-08 16:22:30|13728.9|13708.9|13722.4|13710.4|13728.9|13710.4|13722.4|13706.8|0
1654705370000|2022-06-08 16:22:50|13728.9|13708.9|13728.9|13708.9|13728.9|13708.9|13728.9|13708.9|0
1654705390000|2022-06-08 16:23:10|||||||||1
1654705400000|2022-06-08 16:23:20|13729.8|13709.8|13730.6|13710.6|13730.6|13710.6|13729.8|13709.8|0
1654705410000|2022-06-08 16:23:30|13732.7|13712.7|13733.1|13713.1|13733.1|13713.1|13732.7|13712.7|0
1654705420000|2022-06-08 16:23:40|13733.5|13713.5|13735.2|13715.2|13735.6|13715.6|13733.5|13713.5|0
1654705430000|2022-06-08 16:23:50|13729.6|13717.6|13726.2|13714.2|13729.6|13717.6|13725.8|13713.8|0
1654705440000|2022-06-08 16:24:00|13727|13715|13727|13715|13727|13715|13727|13715|0
1654705450000|2022-06-08 16:24:10|13724.5|13712.5|13728.9|13708.9|13728.9|13712.5|13724.5|13708.9|10
1654705460000|2022-06-08 16:24:20|13728.5|13708.5|13728.9|13708.9|13729.3|13711.3|13723.3|13706.8|0
1654705470000|2022-06-08 16:24:30|13728.1|13708.1|13729.3|13709.3|13729.3|13712.5|13722.4|13706.8|0
1654705480000|2022-06-08 16:24:40|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|0
1654705490000|2022-06-08 16:24:50|13726.6|13714.6|13724.9|13712.9|13727.4|13715.4|13724.1|13712.1|7
1654705500000|2022-06-08 16:25:00|13724.1|13712.1|13722.8|13710.8|13724.1|13712.1|13722|13710|1
1654705510000|2022-06-08 16:25:10|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|0
1654705520000|2022-06-08 16:25:20|13722|13710|13722|13710|13722|13710|13722|13710|0
1654705530000|2022-06-08 16:25:30|||||||||3
1654705540000|2022-06-08 16:25:40|13719.9|13707.9|13719.9|13707.9|13719.9|13707.9|13719.9|13707.9|0
1654705550000|2022-06-08 16:25:50|13725.1|13705.1|13720.7|13708.7|13725.1|13708.7|13720.7|13705.1|1
1654705560000|2022-06-08 16:26:00|13722.4|13710.4|13727.2|13707.2|13727.2|13710.4|13722.4|13707.2|0
1654705590000|2022-06-08 16:26:30|13726.8|13706.8|13726.8|13706.8|13726.8|13706.8|13726.8|13706.8|0
1654705620000|2022-06-08 16:27:00|13720.4|13708.4|13726|13706|13726.8|13708.4|13720.4|13706|10
1654705630000|2022-06-08 16:27:10|13721.6|13709.6|13721.2|13709.2|13721.6|13709.6|13721.2|13709.2|0
1654705650000|2022-06-08 16:27:30|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|1
1654705690000|2022-06-08 16:28:10|13719.9|13707.9|13724.3|13704.3|13724.3|13707.9|13719.5|13704.3|0
1654705700000|2022-06-08 16:28:20|13721.8|13701.8|13721.8|13701.8|13721.8|13701.8|13721.8|13701.8|0
1654705710000|2022-06-08 16:28:30|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|0
1654705720000|2022-06-08 16:28:40|13717.4|13705.4|13717|13705|13717.4|13705.4|13717|13705|5
1654705730000|2022-06-08 16:28:50|13720.1|13700.1|13720.1|13700.1|13720.1|13700.1|13720.1|13700.1|0
1654705740000|2022-06-08 16:29:00|13721.8|13701.8|13723.1|13703.1|13723.1|13703.1|13721.8|13701.8|0
1654705750000|2022-06-08 16:29:10|13722.2|13702.2|13722.2|13702.2|13722.2|13702.2|13722.2|13702.2|0
1654705760000|2022-06-08 16:29:20|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|1
1654705770000|2022-06-08 16:29:30|13718.2|13706.2|13717|13705|13718.2|13706.2|13717|13705|0
1654705780000|2022-06-08 16:29:40|13716.1|13704.1|13716.1|13704.1|13717.4|13705.4|13716.1|13704.1|0
1654705790000|2022-06-08 16:29:50|13716.6|13704.6|13718.2|13706.2|13718.2|13706.2|13716.6|13704.6|0
1654705800000|2022-06-08 16:30:00|13721.4|13701.4|13718.7|13706.7|13721.4|13706.7|13716.6|13701.4|1
1654705810000|2022-06-08 16:30:10|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|2
1654705820000|2022-06-08 16:30:20|13719.9|13707.9|13719.1|13707.1|13724.3|13707.9|13719.1|13704.3|0
1654705830000|2022-06-08 16:30:30|13723.9|13703.9|13722.6|13702.6|13724.3|13704.3|13722.6|13702.6|0
1654705840000|2022-06-08 16:30:40|13719.1|13707.1|13722.7|13702.7|13722.7|13707.1|13719.1|13702.7|0
1654705850000|2022-06-08 16:30:50|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|0
1654705870000|2022-06-08 16:31:10|13723.9|13703.9|13723.9|13703.9|13723.9|13703.9|13723.5|13703.5|0
1654705890000|2022-06-08 16:31:30|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|0
1654705900000|2022-06-08 16:31:40|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|0
1654705930000|2022-06-08 16:32:10|13723.5|13703.5|13725.2|13705.2|13725.2|13705.2|13723.5|13703.5|0
1654705940000|2022-06-08 16:32:20|13725.6|13705.6|13725.2|13705.2|13725.6|13705.6|13725.2|13705.2|0
1654705960000|2022-06-08 16:32:40|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|0
1654705970000|2022-06-08 16:32:50|13726|13706|13727.7|13707.7|13727.7|13707.7|13726|13706|0
1654705980000|2022-06-08 16:33:00|13726|13706|13726|13706|13726|13706|13726|13706|0
1654706020000|2022-06-08 16:33:40|13724.3|13704.3|13718.7|13706.7|13724.3|13706.7|13718.7|13704.3|1
1654706070000|2022-06-08 16:34:30|13719.5|13707.5|13725.2|13705.2|13725.2|13708.8|13719.5|13705.2|1
1654706080000|2022-06-08 16:34:40|13724.3|13704.3|13726|13706|13726.4|13706.4|13724.3|13704.3|0
1654706090000|2022-06-08 16:34:50|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|0
1654706110000|2022-06-08 16:35:10|13725.2|13705.2|13724.3|13704.3|13725.2|13705.2|13724.3|13704.3|0
1654706130000|2022-06-08 16:35:30|13726|13706|13726|13706|13726|13706|13726|13706|0
1654706150000|2022-06-08 16:35:50|13724.3|13704.3|13725.2|13705.2|13725.2|13705.2|13724.3|13704.3|0
1654706160000|2022-06-08 16:36:00|13724.3|13704.3|13726|13706|13726|13706|13724.3|13704.3|0
1654706200000|2022-06-08 16:36:40|13722.4|13710.4|13722.4|13710.4|13722.4|13710.4|13722.4|13710.4|0
1654706210000|2022-06-08 16:36:50|13724.5|13712.5|13724.5|13712.5|13724.5|13712.5|13724.5|13712.5|8
1654706220000|2022-06-08 16:37:00|13722.8|13710.8|13723.2|13711.2|13727.7|13711.2|13722.8|13707.7|2
1654706230000|2022-06-08 16:37:10|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|13723.7|13711.7|0
1654706240000|2022-06-08 16:37:20|13721.6|13709.6|13722.4|13710.4|13722.4|13710.4|13721.6|13709.6|0
1654706250000|2022-06-08 16:37:30|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|0
1654706260000|2022-06-08 16:37:40|13723.6|13711.6|13721.5|13709.5|13723.6|13711.6|13721.1|13709.1|4
1654706270000|2022-06-08 16:37:50|13720.7|13708.7|13718.2|13706.2|13720.7|13708.7|13718.2|13706.2|6
1654706280000|2022-06-08 16:38:00|13719.1|13707.1|13724.3|13704.3|13724.3|13707.1|13719.1|13703.9|0
1654706340000|2022-06-08 16:39:00|13719.9|13707.9|13719.9|13707.9|13719.9|13707.9|13719.9|13707.9|0
1654706350000|2022-06-08 16:39:10|13718.2|13706.2|13726|13706|13726|13706.2|13718.2|13703.4|0
1654706360000|2022-06-08 16:39:20|13725.1|13705.1|13718.2|13706.2|13725.1|13706.2|13718.2|13704.3|0
1654706370000|2022-06-08 16:39:30|13721.8|13701.8|13713.6|13701.6|13721.8|13703.7|13713.6|13701.6|0
1654706390000|2022-06-08 16:39:50|13714.9|13702.9|13713.6|13701.6|13714.9|13702.9|13713.6|13701.6|0
1654706400000|2022-06-08 16:40:00|13713.2|13701.2|13710.7|13698.7|13713.2|13701.2|13709.4|13697.4|0
1654706410000|2022-06-08 16:40:10|13711.1|13699.1|13708.6|13696.6|13711.1|13699.1|13708.6|13696.6|4
1654706420000|2022-06-08 16:40:20|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|0
1654706430000|2022-06-08 16:40:30|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|0
1654706450000|2022-06-08 16:40:50|13711.5|13699.5|13711.5|13699.5|13711.5|13699.5|13711.5|13699.5|2
1654706460000|2022-06-08 16:41:00|13710.3|13698.3|13711.5|13699.5|13712.4|13700.4|13710.3|13698.3|2
1654706470000|2022-06-08 16:41:10|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|0
1654706480000|2022-06-08 16:41:20|13716|13696|13711.1|13699.1|13716|13699.1|13711.1|13694.7|1
1654706490000|2022-06-08 16:41:30|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|1
1654706500000|2022-06-08 16:41:40|13709.9|13697.9|13703.6|13691.6|13709.9|13697.9|13703.6|13691.6|5
1654706510000|2022-06-08 16:41:50|13703.2|13691.2|13703.2|13691.2|13703.2|13691.2|13703.2|13691.2|0
1654706520000|2022-06-08 16:42:00|13701.1|13689.1|13702.8|13690.8|13703.2|13691.2|13701.1|13689.1|0
1654706530000|2022-06-08 16:42:10|13703.6|13691.6|13707.4|13695.4|13707.4|13695.4|13703.6|13691.6|4
1654706540000|2022-06-08 16:42:20|13709.5|13697.5|13711.1|13699.1|13711.1|13699.1|13709.5|13697.5|1
1654706550000|2022-06-08 16:42:30|13712|13700|13709.9|13697.9|13712|13700|13709.9|13697.9|1
1654706560000|2022-06-08 16:42:40|13710.3|13698.3|13712.8|13700.8|13712.8|13700.8|13710.3|13698.3|3
1654706570000|2022-06-08 16:42:50|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|0
1654706580000|2022-06-08 16:43:00|13716.2|13704.2|13717|13705|13717|13705|13716.2|13704.2|0
1654706590000|2022-06-08 16:43:10|13716.6|13704.6|13714.9|13702.9|13716.6|13704.6|13714.9|13702.9|0
1654706610000|2022-06-08 16:43:30|13716.2|13704.2|13717|13705|13717|13705|13716.2|13704.2|0
1654706620000|2022-06-08 16:43:40|13717.9|13705.9|13717|13705|13717.9|13705.9|13717|13705|1
1654706640000|2022-06-08 16:44:00|13716.2|13704.2|13715.3|13703.3|13716.2|13704.2|13715.3|13703.3|0
1654706650000|2022-06-08 16:44:10|13717|13705|13720.8|13708.8|13720.8|13708.8|13717|13705|16
1654706660000|2022-06-08 16:44:20|13722.8|13710.8|13721.2|13709.2|13722.8|13710.8|13721.2|13709.2|0
1654706680000|2022-06-08 16:44:40|13719.9|13707.9|13720.3|13708.3|13720.3|13708.3|13719.9|13707.9|0
1654706690000|2022-06-08 16:44:50|13719.5|13707.5|13719.5|13707.5|13719.5|13707.5|13719.5|13707.5|0
1654706700000|2022-06-08 16:45:00|13720.3|13708.3|13720.3|13708.3|13721.6|13709.6|13720.3|13708.3|1
1654706710000|2022-06-08 16:45:10|13721.2|13709.2|13721.2|13709.2|13721.2|13709.2|13721.2|13709.2|0
1654706720000|2022-06-08 16:45:20|13722.4|13710.4|13720.4|13708.4|13722.4|13710.4|13720|13708|8
1654706730000|2022-06-08 16:45:30|13720|13708|13718.3|13706.3|13720|13708|13716.2|13704.2|2
1654706740000|2022-06-08 16:45:40|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|0
1654706770000|2022-06-08 16:46:10|13714.5|13702.5|13714.5|13702.5|13714.5|13702.5|13714.5|13702.5|0
1654706790000|2022-06-08 16:46:30|13713.3|13701.3|13714.9|13702.9|13714.9|13702.9|13713.3|13701.3|0
1654706800000|2022-06-08 16:46:40|13715.3|13703.3|13713.3|13701.3|13715.3|13703.3|13713.3|13701.3|0
1654706820000|2022-06-08 16:47:00|13717|13705|13716.6|13704.6|13717|13705|13716.6|13704.6|0
1654706830000|2022-06-08 16:47:10|13717|13705|13732|13720|13732|13720|13717|13705|19
1654706840000|2022-06-08 16:47:20|13733.7|13721.7|13734.1|13722.1|13734.1|13722.1|13733.7|13721.7|9
1654706850000|2022-06-08 16:47:30|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|0
1654706860000|2022-06-08 16:47:40|13732.8|13720.8|13732|13720|13732.8|13720.8|13732|13720|0
1654706870000|2022-06-08 16:47:50|13732.8|13720.8|13732.4|13720.4|13733.7|13721.7|13732.4|13720.4|6
1654706880000|2022-06-08 16:48:00|13731.6|13719.6|13733.1|13713.1|13733.1|13719.6|13730.8|13713.1|0
1654706890000|2022-06-08 16:48:10|13730.8|13718.8|13731.2|13719.2|13732|13720|13730.8|13718.8|0
1654706900000|2022-06-08 16:48:20|13732|13720|13737.9|13725.9|13737.9|13725.9|13732|13720|1
1654706910000|2022-06-08 16:48:30|13736.2|13724.2|13738.7|13726.7|13739.6|13727.6|13735.8|13723.8|2
1654706920000|2022-06-08 16:48:40|13739.6|13727.6|13738.7|13726.7|13739.6|13727.6|13738.7|13726.7|0
1654706930000|2022-06-08 16:48:50|13737.9|13725.9|13737.9|13725.9|13737.9|13725.9|13737.5|13725.5|0
1654706940000|2022-06-08 16:49:00|13738.7|13726.7|13738.7|13726.7|13738.7|13726.7|13738.7|13726.7|0
1654706960000|2022-06-08 16:49:20|13737.9|13725.9|13738.7|13726.7|13738.7|13726.7|13737.5|13725.5|0
1654706970000|2022-06-08 16:49:30|13738.3|13726.3|13737.5|13725.5|13738.3|13726.3|13737.5|13725.5|0
1654706980000|2022-06-08 16:49:40|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|0
1654706990000|2022-06-08 16:49:50|13738.7|13726.7|13738.7|13726.7|13738.7|13726.7|13738.7|13726.7|0
1654707010000|2022-06-08 16:50:10|13739.6|13727.6|13739.5|13727.5|13739.6|13727.6|13738.7|13726.7|45
1654707020000|2022-06-08 16:50:20|13739.1|13727.1|13738.7|13726.7|13739.5|13727.5|13738.7|13726.7|0
1654707030000|2022-06-08 16:50:30|13739.5|13727.5|13738.3|13726.3|13739.5|13727.5|13738.3|13726.3|0
1654707040000|2022-06-08 16:50:40|13739.5|13727.5|13738.7|13726.7|13739.5|13727.5|13738.7|13726.7|0
1654707050000|2022-06-08 16:50:50|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|0
1654707060000|2022-06-08 16:51:00|13737.4|13725.4|13738.7|13726.7|13738.7|13726.7|13737.4|13725.4|0
1654707070000|2022-06-08 16:51:10|13739.5|13727.5|13739.5|13727.5|13739.5|13727.5|13739.5|13727.5|0
1654707080000|2022-06-08 16:51:20|13741.6|13729.6|13741.6|13729.6|13741.6|13729.6|13740.8|13728.8|0
1654707090000|2022-06-08 16:51:30|13742|13730|13737.4|13725.4|13742|13730|13737.4|13725.4|0
1654707110000|2022-06-08 16:51:50|13737.9|13725.9|13739.5|13727.5|13739.6|13727.6|13737|13725|5
1654707120000|2022-06-08 16:52:00|13738.7|13726.7|13737.4|13725.4|13739.9|13727.9|13737.4|13725.4|0
1654707140000|2022-06-08 16:52:20|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|13736.2|13724.2|1
1654707150000|2022-06-08 16:52:30|13741.9|13721.9|13741|13721|13741.9|13726.3|13735.4|13721|13
1654707160000|2022-06-08 16:52:40|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|0
1654707170000|2022-06-08 16:52:50|13740.2|13720.2|13741|13721|13741|13721|13740.2|13720.2|0
1654707180000|2022-06-08 16:53:00|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|0
1654707190000|2022-06-08 16:53:10|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|13738.3|13726.3|0
1654707200000|2022-06-08 16:53:20|13737.9|13725.9|13738.7|13726.7|13738.7|13726.7|13737.9|13725.9|0
1654707210000|2022-06-08 16:53:30|13737.9|13725.9|13739.4|13719.4|13739.4|13725.9|13736.2|13719.4|1
1654707220000|2022-06-08 16:53:40|13737.4|13725.4|13736.6|13724.6|13737.4|13725.4|13736.6|13724.6|0
1654707230000|2022-06-08 16:53:50|13737|13725|13740.4|13728.4|13740.8|13728.8|13737|13725|0
1654707240000|2022-06-08 16:54:00|13741.2|13729.2|13740.4|13728.4|13741.6|13729.6|13740.4|13728.4|0
1654707250000|2022-06-08 16:54:10|13741.2|13729.2|13743.3|13731.3|13743.7|13731.7|13741.2|13729.2|0
1654707260000|2022-06-08 16:54:20|13744.6|13732.6|13745.4|13733.4|13745.4|13733.4|13744.6|13732.6|0
1654707270000|2022-06-08 16:54:30|13747.9|13735.9|13751.2|13739.2|13751.2|13739.2|13747.9|13735.9|16
1654707280000|2022-06-08 16:54:40|13752.5|13740.5|13756.2|13744.2|13756.2|13744.2|13752.5|13740.5|12
1654707290000|2022-06-08 16:54:50|13756.6|13744.6|13762.1|13750.1|13762.1|13750.1|13756.6|13744.6|0
1654707300000|2022-06-08 16:55:00|13760.4|13748.4|13756.7|13744.7|13760.4|13748.4|13755.8|13743.8|4
1654707310000|2022-06-08 16:55:10|13757.1|13745.1|13757.9|13745.9|13757.9|13745.9|13756.7|13744.7|0
1654707320000|2022-06-08 16:55:20|13756.2|13744.2|13757.9|13745.9|13757.9|13745.9|13756.2|13744.2|0
1654707340000|2022-06-08 16:55:40|13757.1|13745.1|13756.7|13744.7|13757.9|13745.9|13755.8|13743.8|0
1654707360000|2022-06-08 16:56:00|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13755.8|13743.8|0
1654707370000|2022-06-08 16:56:10|13756.7|13744.7|13757.9|13745.9|13757.9|13745.9|13756.7|13744.7|0
1654707390000|2022-06-08 16:56:30|13754.6|13742.6|13755.8|13743.8|13757.5|13745.5|13754.6|13742.6|13
1654707400000|2022-06-08 16:56:40|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654707420000|2022-06-08 16:57:00|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|0
1654707430000|2022-06-08 16:57:10|13756.7|13744.7|13758.3|13746.3|13758.7|13746.7|13756.7|13744.7|0
1654707440000|2022-06-08 16:57:20|13757.5|13745.5|13756.2|13744.2|13757.5|13745.5|13756.2|13744.2|0
1654707450000|2022-06-08 16:57:30|13757.5|13745.5|13753.7|13741.7|13757.5|13745.5|13753.7|13741.7|0
1654707460000|2022-06-08 16:57:40|13754.2|13742.2|13753.7|13741.7|13754.2|13742.2|13752.9|13740.9|0
1654707480000|2022-06-08 16:58:00|13755|13743|13755.8|13743.8|13757.1|13745.1|13755|13743|0
1654707490000|2022-06-08 16:58:10|13756.3|13744.3|13754.2|13742.2|13756.3|13744.3|13753.8|13741.8|0
1654707500000|2022-06-08 16:58:20|13753.8|13741.8|13752.9|13740.9|13754.2|13742.2|13752.9|13740.9|0
1654707530000|2022-06-08 16:58:50|13755|13743|13757.5|13745.5|13757.5|13745.5|13755|13743|0
1654707540000|2022-06-08 16:59:00|13756.3|13744.3|13755.8|13743.8|13756.3|13744.3|13755.4|13743.4|0
1654707550000|2022-06-08 16:59:10|13753.7|13741.7|13754.1|13742.1|13754.1|13742.1|13751.6|13739.6|0
1654707560000|2022-06-08 16:59:20|13754.6|13742.6|13756.7|13744.7|13756.7|13744.7|13754.6|13742.6|0
1654707570000|2022-06-08 16:59:30|13757.5|13745.5|13757.1|13745.1|13757.9|13745.9|13756.7|13744.7|0
1654707580000|2022-06-08 16:59:40|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1654707600000|2022-06-08 17:00:00|13757.1|13745.1|13756.2|13744.2|13757.1|13745.1|13755.8|13743.8|0
1654707620000|2022-06-08 17:00:20|13755.8|13743.8|13753.7|13741.7|13755.8|13743.8|13753.7|13741.7|0
1654707630000|2022-06-08 17:00:30|13752|13740|13753.7|13741.7|13753.7|13741.7|13752|13740|0
1654707640000|2022-06-08 17:00:40|13754.1|13742.1|13753.7|13741.7|13755|13743|13753.7|13741.7|0
1654707650000|2022-06-08 17:00:50|13754.1|13742.1|13755|13743|13755|13743|13754.1|13742.1|0
1654707660000|2022-06-08 17:01:00|13755.8|13743.8|13753.7|13741.7|13755.8|13743.8|13752|13740|0
1654707680000|2022-06-08 17:01:20|13752.9|13740.9|13754.1|13742.1|13754.1|13742.1|13752.9|13740.9|0
1654707690000|2022-06-08 17:01:30|13755|13743|13755|13743|13755.8|13743.8|13755|13743|0
1654707700000|2022-06-08 17:01:40|13753.7|13741.7|13752.9|13740.9|13753.7|13741.7|13752.9|13740.9|2
1654707720000|2022-06-08 17:02:00|13752|13740|13754.1|13742.1|13754.1|13742.1|13752|13740|0
1654707730000|2022-06-08 17:02:10|13757.5|13745.5|13758.8|13746.8|13758.8|13746.8|13757.5|13745.5|0
1654707740000|2022-06-08 17:02:20|13757.9|13745.9|13755.8|13743.8|13757.9|13745.9|13755.8|13743.8|0
1654707750000|2022-06-08 17:02:30|13756.7|13744.7|13757.9|13745.9|13757.9|13745.9|13756.7|13744.7|0
1654707760000|2022-06-08 17:02:40|||||||||3
1654707770000|2022-06-08 17:02:50|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|5
1654707780000|2022-06-08 17:03:00|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|0
1654707800000|2022-06-08 17:03:20|13760.4|13748.4|13761.3|13749.3|13761.3|13749.3|13760.4|13748.4|8
1654707810000|2022-06-08 17:03:30|13762.1|13750.1|13760|13748|13762.1|13750.1|13760|13748|1
1654707820000|2022-06-08 17:03:40|13760.4|13748.4|13762.1|13750.1|13762.1|13750.1|13760|13748|1
1654707830000|2022-06-08 17:03:50|||||||||3
1654707840000|2022-06-08 17:04:00|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|13763.8|13751.8|1
1654707850000|2022-06-08 17:04:10|13762.1|13750.1|13762.9|13750.9|13762.9|13750.9|13762.1|13750.1|11
1654707860000|2022-06-08 17:04:20|13763.8|13751.8|13763.3|13751.3|13763.8|13751.8|13763.3|13751.3|1
1654707870000|2022-06-08 17:04:30|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|0
1654707880000|2022-06-08 17:04:40|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|13763.3|13751.3|0
1654707900000|2022-06-08 17:05:00|13762.5|13750.5|13760|13748|13762.5|13750.5|13760|13748|0
1654707930000|2022-06-08 17:05:30|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|0
1654707940000|2022-06-08 17:05:40|13761.7|13749.7|13762.1|13750.1|13762.1|13750.1|13760.9|13748.9|0
1654707950000|2022-06-08 17:05:50|13761.3|13749.3|13761.7|13749.7|13761.7|13749.7|13759.6|13747.6|5
1654707960000|2022-06-08 17:06:00|13761.3|13749.3|13760.4|13748.4|13761.3|13749.3|13760.4|13748.4|2
1654707970000|2022-06-08 17:06:10|13761.3|13749.3|13760.9|13748.9|13761.7|13749.7|13760.4|13748.4|3
1654707980000|2022-06-08 17:06:20|13760|13748|13760.9|13748.9|13760.9|13748.9|13760|13748|0
1654707990000|2022-06-08 17:06:30|13761.7|13749.7|13760|13748|13761.7|13749.7|13760|13748|2
1654708000000|2022-06-08 17:06:40|13760.9|13748.9|13758.4|13746.4|13760.9|13748.9|13758.4|13746.4|2
1654708010000|2022-06-08 17:06:50|13757.5|13745.5|13756.3|13744.3|13757.5|13745.5|13756.3|13744.3|0
1654708020000|2022-06-08 17:07:00|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654708030000|2022-06-08 17:07:10|13755|13743|13752.1|13740.1|13755|13743|13752.1|13740.1|0
1654708050000|2022-06-08 17:07:30|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|2
1654708060000|2022-06-08 17:07:40|13754.6|13742.6|13755.5|13743.5|13755.5|13743.5|13754.6|13742.6|0
1654708070000|2022-06-08 17:07:50|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|13755.1|13743.1|5
1654708080000|2022-06-08 17:08:00|13760.3|13740.3|13760.3|13740.3|13760.3|13744.7|13756.7|13740.3|1
1654708090000|2022-06-08 17:08:10|13759.9|13739.9|13760.3|13740.3|13760.3|13740.3|13758.2|13738.2|0
1654708100000|2022-06-08 17:08:20|13759.4|13739.4|13760.7|13740.7|13760.7|13744.7|13756.7|13739.4|0
1654708110000|2022-06-08 17:08:30|13760.3|13740.3|13759.4|13739.4|13760.3|13744.7|13756.3|13739.4|0
1654708120000|2022-06-08 17:08:40|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|0
1654708130000|2022-06-08 17:08:50|13758.6|13738.6|13758.6|13738.6|13758.6|13738.6|13758.6|13738.6|0
1654708140000|2022-06-08 17:09:00|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|1
1654708150000|2022-06-08 17:09:10|13755|13743|13759|13739|13759.9|13743|13755|13739|0
1654708160000|2022-06-08 17:09:20|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.4|13746.4|0
1654708170000|2022-06-08 17:09:30|13758.4|13746.4|13761.1|13741.1|13761.1|13746.8|13758.4|13740.3|0
1654708180000|2022-06-08 17:09:40|13760.3|13740.3|13760.9|13748.9|13760.9|13748.9|13759.2|13740.3|0
1654708200000|2022-06-08 17:10:00|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|4
1654708210000|2022-06-08 17:10:10|13760.1|13748.1|13759.2|13747.2|13763.7|13748.1|13759.2|13743.7|0
1654708230000|2022-06-08 17:10:30|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|0
1654708260000|2022-06-08 17:11:00|13762|13742|13758.4|13746.4|13762|13746.4|13758.4|13742|0
1654708270000|2022-06-08 17:11:10|13762.8|13742.8|13759.9|13739.9|13762.8|13742.8|13759.9|13739.9|0
1654708280000|2022-06-08 17:11:20|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|0
1654708290000|2022-06-08 17:11:30|13759.9|13739.9|13757.4|13737.4|13759.9|13739.9|13757.4|13737.4|0
1654708300000|2022-06-08 17:11:40|13756.5|13736.5|13751.9|13731.9|13756.5|13736.5|13751.9|13731.9|0
1654708310000|2022-06-08 17:11:50|13751.5|13731.5|13749|13729|13751.5|13731.5|13749|13729|0
1654708340000|2022-06-08 17:12:20|13750.7|13730.7|13749.9|13729.9|13750.7|13730.7|13749.9|13729.9|0
1654708350000|2022-06-08 17:12:30|13749.4|13729.4|13748.6|13728.6|13749.4|13729.4|13748.6|13728.6|0
1654708360000|2022-06-08 17:12:40|13749|13729|13748.6|13728.6|13749|13729|13748.6|13728.6|0
1654708370000|2022-06-08 17:12:50|13749|13729|13750.3|13730.3|13750.3|13730.3|13748.6|13728.6|0
1654708380000|2022-06-08 17:13:00|13749.5|13729.5|13748.6|13728.6|13749.5|13729.5|13748.6|13728.6|0
1654708390000|2022-06-08 17:13:10|13744.2|13732.2|13748.6|13728.6|13748.6|13732.2|13742.5|13728.6|0
1654708400000|2022-06-08 17:13:20|13743.4|13731.4|13746.9|13726.9|13746.9|13731.4|13743.4|13726.9|0
1654708410000|2022-06-08 17:13:30|13748.6|13728.6|13750.3|13730.3|13750.3|13733.9|13744.2|13728.6|0
1654708420000|2022-06-08 17:13:40|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1654708440000|2022-06-08 17:14:00|13750.3|13730.3|13750.3|13730.3|13750.3|13730.3|13750.3|13730.3|0
1654708460000|2022-06-08 17:14:20|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|0
1654708470000|2022-06-08 17:14:30|13750.3|13730.3|13750.3|13730.3|13752|13736.4|13748.4|13729.5|0
1654708480000|2022-06-08 17:14:40|13751.5|13731.5|13752.8|13732.8|13752.8|13732.8|13751.5|13731.5|2
1654708490000|2022-06-08 17:14:50|13752.4|13732.4|13755.3|13735.3|13755.3|13735.3|13750.7|13730.7|0
1654708500000|2022-06-08 17:15:00|13751.7|13739.7|13754.9|13734.9|13754.9|13739.7|13751.3|13734.9|0
1654708510000|2022-06-08 17:15:10|13754.5|13734.5|13754.5|13734.5|13754.5|13734.5|13754.5|13734.5|0
1654708520000|2022-06-08 17:15:20|13756.6|13736.6|13755.3|13735.3|13756.6|13736.6|13755.3|13735.3|0
1654708530000|2022-06-08 17:15:30|13756.6|13736.6|13754.3|13742.3|13756.6|13742.3|13750.9|13734.5|0
1654708540000|2022-06-08 17:15:40|13753.8|13741.8|13754.3|13742.3|13754.3|13742.3|13753|13741|0
1654708550000|2022-06-08 17:15:50|13752.2|13740.2|13753|13741|13753|13741|13752.2|13740.2|0
1654708560000|2022-06-08 17:16:00|13754.3|13742.3|13751.8|13739.8|13754.3|13742.3|13751.8|13739.8|0
1654708580000|2022-06-08 17:16:20|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|0
1654708600000|2022-06-08 17:16:40|13754.5|13734.5|13754.5|13734.5|13754.5|13734.5|13754.1|13734.1|0
1654708620000|2022-06-08 17:17:00|13754.9|13734.9|13754.9|13734.9|13754.9|13734.9|13754.9|13734.9|0
1654708630000|2022-06-08 17:17:10|13755.8|13735.8|13755.8|13735.8|13756.6|13736.6|13755.8|13735.8|0
1654708640000|2022-06-08 17:17:20|13754.9|13734.9|13749.7|13737.7|13754.9|13737.7|13749.7|13734.9|0
1654708680000|2022-06-08 17:18:00|13747.6|13735.6|13747.2|13735.2|13747.6|13735.6|13747.2|13735.2|0
1654708700000|2022-06-08 17:18:20|13748|13736|13748|13736|13748|13736|13748|13736|3
1654708710000|2022-06-08 17:18:30|13750.8|13730.8|13751|13739|13751|13739|13747.2|13730.8|2
1654708740000|2022-06-08 17:19:00|13751.4|13739.4|13752.7|13740.7|13752.7|13740.7|13751.4|13739.4|0
1654708750000|2022-06-08 17:19:10|13751|13739|13751|13739|13751|13739|13751|13739|0
1654708770000|2022-06-08 17:19:30|13750.6|13738.6|13749.7|13737.7|13750.6|13738.6|13748.9|13736.9|0
1654708780000|2022-06-08 17:19:40|13750.2|13738.2|13751|13739|13751|13739|13750.2|13738.2|0
1654708820000|2022-06-08 17:20:20|13751.4|13739.4|13753.1|13741.1|13753.1|13741.1|13751.4|13739.4|0
1654708830000|2022-06-08 17:20:30|13752.2|13740.2|13752.2|13740.2|13753.1|13741.1|13751.4|13739.4|1
1654708840000|2022-06-08 17:20:40|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|0
1654708870000|2022-06-08 17:21:10|13751.4|13739.4|13752.2|13740.2|13753.1|13741.1|13751.4|13739.4|0
1654708890000|2022-06-08 17:21:30|13751.4|13739.4|13751|13739|13751.4|13739.4|13751|13739|2
1654708910000|2022-06-08 17:21:50|13750.6|13738.6|13748.1|13736.1|13750.6|13738.6|13748.1|13736.1|2
1654708920000|2022-06-08 17:22:00|13746.8|13734.8|13746|13734|13746.8|13734.8|13746|13734|3
1654708930000|2022-06-08 17:22:10|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|13743.5|13731.5|0
1654708940000|2022-06-08 17:22:20|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|0
1654708960000|2022-06-08 17:22:40|13745.6|13733.6|13748.9|13736.9|13749.3|13737.3|13745.6|13733.6|0
1654708970000|2022-06-08 17:22:50|13747.3|13735.3|13745.6|13733.6|13747.3|13735.3|13744.8|13732.8|0
1654708980000|2022-06-08 17:23:00|13743.5|13731.5|13745.2|13733.2|13745.2|13733.2|13743.5|13731.5|0
1654708990000|2022-06-08 17:23:10|13744.3|13732.3|13748.5|13736.5|13749.3|13737.3|13743.5|13731.5|0
1654709000000|2022-06-08 17:23:20|13749.3|13737.3|13748.5|13736.5|13752.1|13738.6|13748.5|13731.3|1
1654709010000|2022-06-08 17:23:30|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|0
1654709030000|2022-06-08 17:23:50|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|0
1654709050000|2022-06-08 17:24:10|13746.5|13734.5|13744.8|13732.8|13746.5|13734.5|13744.8|13732.8|0
1654709080000|2022-06-08 17:24:40|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|0
1654709100000|2022-06-08 17:25:00|13743.1|13731.1|13744.8|13732.8|13744.8|13732.8|13743.1|13731.1|2
1654709110000|2022-06-08 17:25:10|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|0
1654709120000|2022-06-08 17:25:20|13743.1|13731.1|13744.8|13732.8|13744.8|13732.8|13743.1|13731.1|0
1654709130000|2022-06-08 17:25:30|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|13747.3|13735.3|0
1654709160000|2022-06-08 17:26:00|13748.1|13736.1|13744.8|13732.8|13748.1|13736.1|13744.8|13732.8|0
1654709180000|2022-06-08 17:26:20|13743.1|13731.1|13744.8|13732.8|13744.8|13732.8|13743.1|13731.1|0
1654709250000|2022-06-08 17:27:30|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|0
1654709260000|2022-06-08 17:27:40|13743.9|13731.9|13743.1|13731.1|13743.9|13731.9|13743.1|13731.1|0
1654709290000|2022-06-08 17:28:10|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|0
1654709300000|2022-06-08 17:28:20|||||||||2
1654709310000|2022-06-08 17:28:30|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|3
1654709320000|2022-06-08 17:28:40|13740.1|13728.1|13738|13726|13740.1|13728.1|13738|13726|0
1654709330000|2022-06-08 17:28:50|13739.3|13727.3|13737.2|13725.2|13739.3|13727.3|13737.2|13725.2|3
1654709350000|2022-06-08 17:29:10|13734.7|13722.7|13734.7|13722.7|13734.7|13722.7|13734.3|13722.3|0
1654709360000|2022-06-08 17:29:20|13733|13721|13731.7|13719.7|13733|13721|13731.7|13719.7|0
1654709370000|2022-06-08 17:29:30|13732.6|13720.6|13724.6|13712.6|13732.6|13720.6|13724.6|13712.6|8
1654709380000|2022-06-08 17:29:40|13723.8|13711.8|13725|13713|13725|13713|13722.9|13710.9|2
1654709390000|2022-06-08 17:29:50|13725.9|13713.9|13731.1|13711.1|13732|13714.7|13725|13711.1|0
1654709400000|2022-06-08 17:30:00|13732|13712|13732|13712|13732|13712|13732|13712|0
1654709410000|2022-06-08 17:30:10|13733.7|13713.7|13734.1|13714.1|13734.1|13714.1|13731.1|13711.1|0
1654709420000|2022-06-08 17:30:20|13733.2|13713.2|13731.1|13711.1|13733.2|13713.2|13731.1|13711.1|0
1654709430000|2022-06-08 17:30:30|13726.7|13714.7|13725|13713|13726.7|13714.7|13725|13713|0
1654709440000|2022-06-08 17:30:40|13722.9|13710.9|13722.9|13710.9|13725|13713|13718.8|13706.8|1
1654709450000|2022-06-08 17:30:50|13724.6|13712.6|13725|13713|13725|13713|13724.6|13712.6|0
1654709460000|2022-06-08 17:31:00|13722.9|13710.9|13718.3|13706.3|13722.9|13710.9|13718.3|13702.7|1
1654709470000|2022-06-08 17:31:10|13717.9|13705.9|13716.2|13704.2|13717.9|13705.9|13716.2|13704.2|0
1654709480000|2022-06-08 17:31:20|13715.4|13703.4|13717.5|13705.5|13717.9|13705.9|13715.4|13703.4|0
1654709490000|2022-06-08 17:31:30|13717|13705|13717.5|13705.5|13717.5|13705.5|13716.2|13704.2|1
1654709500000|2022-06-08 17:31:40|13718.3|13706.3|13716.2|13704.2|13718.3|13706.3|13715.4|13703.4|0
1654709510000|2022-06-08 17:31:50|13715.4|13703.4|13714.1|13702.1|13715.4|13703.4|13714.1|13702.1|0
1654709520000|2022-06-08 17:32:00|13713.7|13701.7|13713.3|13701.3|13714.1|13702.1|13712|13700|4
1654709530000|2022-06-08 17:32:10|13714.1|13702.1|13712.4|13700.4|13714.1|13702.1|13712.4|13700.4|0
1654709540000|2022-06-08 17:32:20|13713.3|13701.3|13714.5|13702.5|13714.5|13702.5|13713.3|13701.3|0
1654709550000|2022-06-08 17:32:30|13713.3|13701.3|13714.5|13702.5|13714.5|13702.5|13712.4|13700.4|0
1654709560000|2022-06-08 17:32:40|13712.4|13700.4|13712.4|13700.4|13712.4|13700.4|13712.4|13700.4|0
1654709580000|2022-06-08 17:33:00|13714.5|13702.5|13714.5|13702.5|13714.5|13702.5|13712.4|13700.4|0
1654709590000|2022-06-08 17:33:10|13713.7|13701.7|13712.4|13700.4|13713.7|13701.7|13712.4|13700.4|0
1654709600000|2022-06-08 17:33:20|13712.8|13700.8|13712|13700|13713.3|13701.3|13712|13700|0
1654709620000|2022-06-08 17:33:40|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|0
1654709630000|2022-06-08 17:33:50|13712.9|13700.9|13714.6|13702.6|13714.6|13702.6|13712|13700|0
1654709640000|2022-06-08 17:34:00|13715.4|13703.4|13712.9|13700.9|13715.4|13703.4|13711.2|13699.2|0
1654709650000|2022-06-08 17:34:10|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|0
1654709660000|2022-06-08 17:34:20|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|13716.2|13704.2|0
1654709670000|2022-06-08 17:34:30|13714.6|13702.6|13717.9|13705.9|13717.9|13705.9|13713.7|13701.7|0
1654709680000|2022-06-08 17:34:40|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|0
1654709700000|2022-06-08 17:35:00|13713.7|13701.7|13711.6|13699.6|13713.7|13701.7|13711.6|13699.6|4
1654709730000|2022-06-08 17:35:30|13715.8|13703.8|13715.8|13703.8|13717.5|13705.5|13714.5|13702.5|20
1654709740000|2022-06-08 17:35:40|13714.9|13702.9|13712.8|13700.8|13715.8|13703.8|13712.8|13700.8|6
1654709750000|2022-06-08 17:35:50|13712|13700|13712|13700|13712.4|13700.4|13711.2|13699.2|10
1654709760000|2022-06-08 17:36:00|||||||||15
1654709770000|2022-06-08 17:36:10|13712.4|13700.4|13712|13700|13712.4|13700.4|13712|13700|2
1654709780000|2022-06-08 17:36:20|13712.4|13700.4|13713.7|13701.7|13713.7|13701.7|13712|13700|0
1654709790000|2022-06-08 17:36:30|13714.1|13702.1|13714.9|13702.9|13714.9|13702.9|13714.1|13702.1|5
1654709800000|2022-06-08 17:36:40|13714.1|13702.1|13712|13700|13714.1|13702.1|13712|13700|0
1654709810000|2022-06-08 17:36:50|13712.8|13700.8|13713.2|13701.2|13713.2|13701.2|13712.8|13700.8|0
1654709820000|2022-06-08 17:37:00|13712.8|13700.8|13714.9|13702.9|13714.9|13702.9|13710.7|13698.7|0
1654709830000|2022-06-08 17:37:10|13717|13705|13710.7|13698.7|13720.3|13708.3|13709.9|13697.9|0
1654709850000|2022-06-08 17:37:30|13712.4|13700.4|13712.4|13700.4|13713.3|13701.3|13712.4|13700.4|2
1654709870000|2022-06-08 17:37:50|13714.1|13702.1|13709.9|13697.9|13714.1|13702.1|13709.9|13697.9|0
1654709880000|2022-06-08 17:38:00|13709.5|13697.5|13709.9|13697.9|13709.9|13697.9|13709.5|13697.5|0
1654709890000|2022-06-08 17:38:10|13713.1|13693.1|13713.1|13693.1|13713.1|13693.1|13713.1|13693.1|3
1654709900000|2022-06-08 17:38:20|13712.2|13692.2|13707.8|13695.8|13713.1|13696.7|13707|13692.2|0
1654709910000|2022-06-08 17:38:30|13712.2|13692.2|13706.6|13694.6|13712.2|13695.4|13706.6|13692.2|0
1654709920000|2022-06-08 17:38:40|13705.3|13693.3|13705.7|13693.7|13706.2|13694.2|13705.3|13693.3|0
1654709930000|2022-06-08 17:38:50|13706.6|13694.6|13705.3|13693.3|13706.6|13694.6|13705.3|13693.3|0
1654709950000|2022-06-08 17:39:10|13703.6|13691.6|13704.5|13692.5|13705.3|13693.3|13702.8|13690.8|8
1654709960000|2022-06-08 17:39:20|13705.3|13693.3|13705.7|13693.7|13705.7|13693.7|13705.3|13693.3|0
1654709970000|2022-06-08 17:39:30|13709.9|13697.9|13709.5|13697.5|13709.9|13697.9|13709.5|13697.5|20
1654709980000|2022-06-08 17:39:40|13713.3|13701.3|13713.3|13701.3|13713.3|13701.3|13713.3|13701.3|9
1654709990000|2022-06-08 17:39:50|13715.8|13703.8|13716.6|13704.6|13716.6|13704.6|13715.8|13703.8|0
1654710000000|2022-06-08 17:40:00|13717.5|13705.5|13717.5|13705.5|13717.5|13705.5|13716.6|13704.6|4
1654710010000|2022-06-08 17:40:10|13718.3|13706.3|13721.2|13709.2|13721.2|13709.2|13718.3|13706.3|2
1654710020000|2022-06-08 17:40:20|13720.3|13708.3|13720.3|13708.3|13720.3|13708.3|13720.3|13708.3|4
1654710030000|2022-06-08 17:40:30|13721.2|13709.2|13723.3|13711.3|13723.3|13711.3|13721.2|13709.2|11
1654710040000|2022-06-08 17:40:40|||||||||1
1654710050000|2022-06-08 17:40:50|13721.6|13709.6|13722.4|13710.4|13722.4|13710.4|13721.6|13709.6|0
1654710060000|2022-06-08 17:41:00|13724.1|13712.1|13723.7|13711.7|13724.1|13712.1|13721.6|13709.6|16
1654710070000|2022-06-08 17:41:10|13722.8|13710.8|13722.3|13702.3|13729.8|13710.8|13721.8|13698.9|1
1654710080000|2022-06-08 17:41:20|13721.8|13701.8|13723.5|13703.5|13723.5|13703.5|13721.8|13701.8|0
1654710090000|2022-06-08 17:41:30|13724.3|13704.3|13723.5|13703.5|13724.3|13704.3|13723.5|13703.5|0
1654710100000|2022-06-08 17:41:40|13714.5|13702.5|13717.7|13697.7|13717.7|13702.9|13714.5|13697.7|0
1654710110000|2022-06-08 17:41:50|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|0
1654710120000|2022-06-08 17:42:00|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|13710.7|13698.7|0
1654710130000|2022-06-08 17:42:10|13716|13696|13716|13696|13716|13699.6|13711.6|13695.6|0
1654710140000|2022-06-08 17:42:20|13711.6|13699.6|13711.6|13699.6|13716|13699.6|13711.6|13696|0
1654710150000|2022-06-08 17:42:30|13716|13696|13717.7|13697.7|13718.5|13698.5|13716|13696|0
1654710160000|2022-06-08 17:42:40|13716.8|13696.8|13714|13702|13716.8|13702.9|13714|13696|7
1654710180000|2022-06-08 17:43:00|13713.2|13701.2|13711.2|13699.2|13716.8|13702|13710.8|13696.8|4
1654710190000|2022-06-08 17:43:10|13712.8|13700.8|13712.8|13700.8|13712.8|13700.8|13712.8|13700.8|0
1654710200000|2022-06-08 17:43:20|13713.3|13701.3|13716.6|13704.6|13721|13704.6|13713.3|13700.2|0
1654710210000|2022-06-08 17:43:30|13717.8|13705.8|13721|13701|13721|13705.8|13717.8|13701|0
1654710220000|2022-06-08 17:43:40|13717.4|13705.4|13712.4|13700.4|13717.4|13705.4|13712.4|13700.4|0
1654710230000|2022-06-08 17:43:50|13712|13700|13719.4|13699.4|13719.8|13702.9|13712|13696.8|7
1654710240000|2022-06-08 17:44:00|13715.8|13703.8|13716.8|13696.8|13718.5|13703.8|13712.4|13696.8|0
1654710250000|2022-06-08 17:44:10|13717.7|13697.7|13718.9|13698.9|13719.4|13702.9|13714.9|13697.7|3
1654710260000|2022-06-08 17:44:20|13719.4|13699.4|13720.6|13700.6|13720.6|13700.6|13717.7|13697.7|0
1654710270000|2022-06-08 17:44:30|13721|13701|13719.5|13707.5|13721|13707.5|13719.5|13701|7
1654710280000|2022-06-08 17:44:40|13718.9|13698.9|13718.5|13698.5|13718.9|13702.1|13714.1|13698.5|6
1654710290000|2022-06-08 17:44:50|13718.9|13698.9|13720.6|13700.6|13720.6|13700.6|13718.5|13698.5|0
1654710300000|2022-06-08 17:45:00|13721.4|13701.4|13720.6|13700.6|13721.4|13701.4|13720.6|13700.6|0
1654710320000|2022-06-08 17:45:20|13721.4|13701.4|13723.1|13703.1|13724.1|13712.1|13721.4|13701.4|10
1654710330000|2022-06-08 17:45:30|13727.7|13707.7|13726.9|13706.9|13728.5|13708.5|13724.8|13704.8|0
1654710340000|2022-06-08 17:45:40|13725.6|13705.6|13722.4|13710.4|13728.5|13710.4|13722.4|13705.6|0
1654710350000|2022-06-08 17:45:50|13720.8|13708.8|13717.4|13705.4|13722.7|13708.8|13715.4|13699.4|0
1654710360000|2022-06-08 17:46:00|13718.3|13706.3|13726|13706|13727.3|13709.6|13717.4|13701.9|0
1654710370000|2022-06-08 17:46:10|13721.6|13709.6|13717.8|13705.8|13721.6|13709.6|13717.8|13705.8|0
1654710380000|2022-06-08 17:46:20|13721|13701|13725.6|13705.6|13725.6|13708.8|13716.6|13701|5
1654710390000|2022-06-08 17:46:30|13726|13706|13727.7|13707.7|13727.7|13707.7|13725.2|13705.2|0
1654710400000|2022-06-08 17:46:40|13726.9|13706.9|13717.5|13705.5|13726.9|13706.9|13717.5|13705.2|14
1654710410000|2022-06-08 17:46:50|13724.4|13704.4|13722.7|13702.7|13724.4|13707.9|13718.3|13702.7|1
1654710420000|2022-06-08 17:47:00|13723.6|13703.6|13726.1|13706.1|13726.9|13706.9|13723.6|13703.6|0
1654710430000|2022-06-08 17:47:10|13723.3|13711.3|13726.9|13706.9|13726.9|13711.3|13723.3|13706.9|0
1654710440000|2022-06-08 17:47:20|13723.3|13711.3|13726.9|13706.9|13726.9|13711.3|13723.3|13706.9|0
1654710450000|2022-06-08 17:47:30|13729.5|13717.5|13730.3|13718.3|13730.3|13718.3|13729.5|13717.5|14
1654710460000|2022-06-08 17:47:40|||||||||4
1654710470000|2022-06-08 17:47:50|13729.5|13717.5|13728.2|13716.2|13729.5|13717.5|13727.8|13715.8|27
1654710500000|2022-06-08 17:48:20|13732.4|13720.4|13744.4|13724.4|13744.4|13724.4|13732.4|13720.1|2
1654710510000|2022-06-08 17:48:30|13741.8|13721.8|13742.2|13722.2|13742.2|13722.2|13741|13721|10
1654710520000|2022-06-08 17:48:40|13742.6|13722.6|13742.6|13722.6|13742.6|13726.2|13738.2|13722.6|0
1654710530000|2022-06-08 17:48:50|13737.4|13725.4|13735.7|13723.7|13737.4|13725.4|13734.5|13722.5|0
1654710540000|2022-06-08 17:49:00|13736.6|13724.6|13736.1|13724.1|13741.8|13726.2|13736.1|13721.8|9
1654710550000|2022-06-08 17:49:10|13738.2|13726.2|13736.1|13724.1|13738.2|13726.2|13736.1|13724.1|5
1654710560000|2022-06-08 17:49:20|13735.7|13723.7|13733.2|13721.2|13735.7|13723.7|13732.3|13720.3|0
1654710570000|2022-06-08 17:49:30|13732|13720|13734.4|13722.4|13734.4|13722.4|13731.1|13719.1|6
1654710580000|2022-06-08 17:49:40|13736.9|13724.9|13741.4|13711.4|13741.4|13724.9|13735.2|13711.4|11
1654710590000|2022-06-08 17:49:50|13741.8|13711.8|13737.2|13717.2|13742.2|13722.5|13732.8|13711.8|0
1654710600000|2022-06-08 17:50:00|13733.6|13721.6|13738.2|13726.2|13741.8|13726.2|13733.6|13719.7|5
1654710610000|2022-06-08 17:50:10|13737.4|13725.4|13738.2|13726.2|13742.6|13727.9|13736.5|13720.1|7
1654710620000|2022-06-08 17:50:20|13739.5|13727.5|13742|13730|13742|13730|13739.5|13727.5|0
1654710630000|2022-06-08 17:50:30|13741.1|13729.1|13742|13730|13742|13730|13739.9|13727.9|0
1654710640000|2022-06-08 17:50:40|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|0
1654710650000|2022-06-08 17:50:50|13741.6|13729.6|13740.7|13728.7|13741.6|13729.6|13740.7|13728.7|0
1654710660000|2022-06-08 17:51:00|13741.6|13729.6|13740.7|13728.7|13741.6|13729.6|13740.7|13728.7|0
1654710670000|2022-06-08 17:51:10|13739.9|13727.9|13743.7|13731.7|13743.7|13731.7|13739.9|13727.9|0
1654710680000|2022-06-08 17:51:20|13742.4|13730.4|13743.7|13731.7|13743.7|13731.7|13742.4|13730.4|0
1654710690000|2022-06-08 17:51:30|13741.6|13729.6|13740.7|13728.7|13741.6|13729.6|13739.9|13727.9|0
1654710700000|2022-06-08 17:51:40|13742.4|13730.4|13744.5|13732.5|13745.3|13733.3|13742.4|13730.4|8
1654710710000|2022-06-08 17:51:50|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|13743.6|13731.6|2
1654710720000|2022-06-08 17:52:00|13742.8|13730.8|13740.7|13728.7|13742.8|13730.8|13740.3|13728.3|2
1654710730000|2022-06-08 17:52:10|13743.9|13723.9|13740.6|13720.6|13744.3|13727.9|13739.9|13720.6|5
1654710740000|2022-06-08 17:52:20|13739.3|13719.3|13736.4|13716.4|13740.6|13723.7|13735.7|13716.4|0
1654710750000|2022-06-08 17:52:30|13735.6|13715.6|13730.7|13718.7|13736|13718.7|13730.7|13715.1|0
1654710760000|2022-06-08 17:52:40|13729.9|13717.9|13734.7|13714.7|13735.6|13717.9|13729.9|13714.3|0
1654710770000|2022-06-08 17:52:50|13734.3|13714.3|13737.6|13717.6|13737.6|13717.9|13729.9|13713.5|0
1654710780000|2022-06-08 17:53:00|13738.9|13718.9|13741|13721|13741.4|13721.4|13738.5|13718.5|0
1654710790000|2022-06-08 17:53:10|13739.3|13719.3|13733.5|13713.5|13739.3|13721.2|13733.2|13713.5|0
1654710800000|2022-06-08 17:53:20|13731.8|13711.8|13734.3|13714.3|13734.3|13714.3|13731|13711|0
1654710820000|2022-06-08 17:53:40|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|13736.4|13716.4|1
1654710830000|2022-06-08 17:53:50|13736|13716|13736.1|13724.1|13736.1|13724.1|13730.7|13715.6|0
1654710840000|2022-06-08 17:54:00|13735.7|13723.7|13731.1|13719.1|13735.7|13723.7|13731.1|13719.1|0
1654710850000|2022-06-08 17:54:10|13730.3|13718.3|13728.6|13716.6|13733|13719.1|13728.6|13713|1
1654710860000|2022-06-08 17:54:20|13729.4|13717.4|13731.1|13719.1|13731.1|13719.1|13729.4|13717.4|0
1654710870000|2022-06-08 17:54:30|13728.6|13716.6|13731.8|13711.8|13731.8|13716.6|13727.4|13711.8|4
1654710880000|2022-06-08 17:54:40|13726.6|13714.6|13728.2|13716.2|13728.2|13716.2|13726.6|13714.6|10
1654710890000|2022-06-08 17:54:50|13727.4|13715.4|13726.5|13714.5|13730.9|13715.4|13724|13710.9|0
1654710900000|2022-06-08 17:55:00|13725.7|13713.7|13733.9|13713.9|13733.9|13713.9|13725.7|13712.6|0
1654710910000|2022-06-08 17:55:10|13734.7|13714.7|13733.9|13713.9|13737.2|13720.8|13732.8|13713.9|7
1654710920000|2022-06-08 17:55:20|13734.3|13714.3|13735.1|13715.1|13735.1|13715.1|13733.9|13713.9|0
1654710940000|2022-06-08 17:55:40|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|0
1654710950000|2022-06-08 17:55:50|13736.8|13716.8|13735.7|13723.7|13738.5|13723.7|13734.1|13716.8|10
1654710970000|2022-06-08 17:56:10|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|0
1654710980000|2022-06-08 17:56:20|13736.6|13724.6|13735.7|13723.7|13736.6|13724.6|13735.7|13723.7|6
1654710990000|2022-06-08 17:56:30|13734|13722|13737.4|13725.4|13741|13725.4|13734|13718.1|0
1654711000000|2022-06-08 17:56:40|13740.6|13720.6|13737.4|13725.4|13740.6|13727.1|13737.4|13720.6|0
1654711010000|2022-06-08 17:56:50|13736.6|13724.6|13740.6|13720.6|13741|13724.6|13735.7|13719.7|0
1654711020000|2022-06-08 17:57:00|13741|13721|13740.1|13720.1|13741|13725.4|13735.7|13720.1|0
1654711030000|2022-06-08 17:57:10|13741|13721|13741|13721|13741|13721|13741|13721|0
1654711040000|2022-06-08 17:57:20|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|10
1654711050000|2022-06-08 17:57:30|13740.6|13720.6|13735.7|13723.7|13743.5|13727.9|13735.7|13720.6|0
1654711060000|2022-06-08 17:57:40|13738.9|13718.9|13739.3|13719.3|13740.2|13720.2|13738.9|13718.9|0
1654711070000|2022-06-08 17:57:50|13738.1|13718.1|13735.7|13723.7|13738.5|13723.7|13733.2|13717.6|0
1654711080000|2022-06-08 17:58:00|13739.3|13719.3|13740.2|13720.2|13740.2|13724.6|13736.6|13719.3|6
1654711090000|2022-06-08 17:58:10|13739.3|13719.3|13738.5|13718.5|13739.3|13719.3|13737.6|13717.6|0
1654711100000|2022-06-08 17:58:20|13739.3|13719.3|13738.9|13718.9|13739.3|13719.3|13737.6|13717.6|0
1654711120000|2022-06-08 17:58:40|13737.2|13717.2|13736.8|13716.8|13737.2|13717.2|13736.8|13716.8|0
1654711130000|2022-06-08 17:58:50|13737.7|13717.7|13743.5|13723.5|13743.5|13728.8|13737.7|13717.7|0
1654711140000|2022-06-08 17:59:00|13739.9|13727.9|13744.1|13732.1|13744.8|13732.1|13739.9|13724.4|0
1654711150000|2022-06-08 17:59:10|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1654711160000|2022-06-08 17:59:20|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|13743.3|13731.3|0
1654711170000|2022-06-08 17:59:30|13734.8|13722.8|13729.8|13717.8|13736.5|13724.5|13729.4|13717.4|9
1654711180000|2022-06-08 17:59:40|13734.8|13722.8|13736.1|13724.1|13740.3|13728.3|13734.8|13722.8|18
1654711190000|2022-06-08 17:59:50|13734.8|13722.8|13738.2|13726.2|13740.3|13728.3|13732.8|13720.8|1
1654711200000|2022-06-08 18:00:00|13741.2|13729.2|13743.2|13731.2|13746.2|13734.2|13741.2|13729.2|2
1654711210000|2022-06-08 18:00:10|13742.4|13730.4|13745.8|13733.8|13746.6|13734.6|13741.6|13729.6|3
1654711220000|2022-06-08 18:00:20|13744.9|13732.9|13746.6|13734.6|13748.3|13736.3|13744.9|13732.9|6
1654711230000|2022-06-08 18:00:30|13748.3|13736.3|13747.9|13735.9|13748.3|13736.3|13746.2|13734.2|17
1654711240000|2022-06-08 18:00:40|13746.2|13734.2|13751.5|13721.5|13751.5|13734.2|13746.2|13720.7|11
1654711250000|2022-06-08 18:00:50|13750.7|13720.7|13747.4|13717.4|13751.5|13727.4|13746.5|13717.4|5
1654711260000|2022-06-08 18:01:00|13749|13719|13752.4|13722.4|13753.7|13728.7|13748.2|13718.2|0
1654711270000|2022-06-08 18:01:10|13747|13727|13738.6|13718.6|13747.8|13727.8|13738.6|13718.6|0
1654711290000|2022-06-08 18:01:30|13737.7|13717.7|13737.7|13717.7|13737.7|13721.3|13733.3|13717.7|0
1654711300000|2022-06-08 18:01:40|13738.6|13718.6|13737.8|13717.8|13738.6|13718.6|13737.4|13717.4|0
1654711320000|2022-06-08 18:02:00|13738.6|13718.6|13738.6|13718.6|13738.6|13718.6|13738.6|13718.6|0
1654711330000|2022-06-08 18:02:10|13735.7|13715.7|13736.9|13716.9|13736.9|13716.9|13735.7|13715.7|0
1654711340000|2022-06-08 18:02:20|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|13737.8|13717.8|0
1654711350000|2022-06-08 18:02:30|13739|13719|13742|13722|13742|13722|13739|13719|0
1654711360000|2022-06-08 18:02:40|13743.2|13723.2|13741.5|13721.5|13743.2|13723.2|13738.6|13718.6|0
1654711370000|2022-06-08 18:02:50|13740.7|13720.7|13739.8|13719.8|13740.7|13720.7|13739.8|13719.8|1
1654711380000|2022-06-08 18:03:00|13742.4|13722.4|13741.5|13721.5|13745.3|13725.3|13741.5|13721.5|0
1654711390000|2022-06-08 18:03:10|13739.8|13719.8|13738.6|13718.6|13739.8|13719.8|13738.6|13718.6|0
1654711410000|2022-06-08 18:03:30|13733.8|13721.8|13733.8|13721.8|13733.8|13721.8|13733.8|13721.8|0
1654711430000|2022-06-08 18:03:50|13734.6|13722.6|13734.6|13722.6|13734.6|13722.6|13734.2|13722.2|0
1654711450000|2022-06-08 18:04:10|13735|13723|13743.2|13723.2|13743.2|13723.9|13735|13722|0
1654711460000|2022-06-08 18:04:20|13743.6|13723.6|13744.9|13724.9|13746.1|13730.5|13741.7|13723.6|5
1654711470000|2022-06-08 18:04:30|13746.2|13726.2|13746.2|13726.2|13746.2|13726.2|13746.2|13726.2|0
1654711480000|2022-06-08 18:04:40|13745.8|13725.8|13742|13722|13745.8|13726.9|13735.5|13720.3|0
1654711490000|2022-06-08 18:04:50|13742.8|13722.8|13742.5|13730.5|13752|13730.5|13742.5|13721.2|0
1654781400000|2022-06-09 13:30:00|13757.8|13745.8|13757.7|13727.7|13760.8|13745.8|13751|13723.1|0
1654781410000|2022-06-09 13:30:10|13752.2|13732.2|13751.8|13721.8|13757.7|13732.2|13750.9|13720.9|18
1654781420000|2022-06-09 13:30:20|13751.4|13721.4|13737.5|13707.5|13751.4|13721.4|13736.7|13706.7|5
1654781430000|2022-06-09 13:30:30|13736.7|13706.7|13738.3|13708.3|13738.4|13708.4|13731.6|13701.6|0
1654781440000|2022-06-09 13:30:40|13732.2|13702.2|13734.8|13704.8|13734.8|13704.8|13731.9|13701.9|1
1654781450000|2022-06-09 13:30:50|13746|13716|13746.4|13716.4|13746.4|13716.4|13746|13716|0
1654781460000|2022-06-09 13:31:00|13747.2|13717.2|13739.7|13727.7|13747.2|13727.7|13739.7|13716.4|0
1654781470000|2022-06-09 13:31:10|13738.9|13726.9|13743.7|13723.7|13743.7|13726.9|13738.9|13723.7|0
1654781480000|2022-06-09 13:31:20|13739.4|13719.4|13729|13717|13739.4|13721.7|13729|13715.9|1
1654781490000|2022-06-09 13:31:30|13728.6|13716.6|13726|13714|13729|13717|13725.1|13713.1|0
1654781500000|2022-06-09 13:31:40|13729|13717|13735|13723|13735.9|13723|13728.1|13715.1|1
1654781510000|2022-06-09 13:31:50|13735.8|13723.8|13735|13723|13735.8|13723.8|13735|13723|0
1654781520000|2022-06-09 13:32:00|13732.4|13720.4|13746.8|13734.8|13746.8|13734.8|13732.4|13720.4|2
1654781530000|2022-06-09 13:32:10|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|2
1654781550000|2022-06-09 13:32:30|13748|13736|13748|13736|13748|13736|13748|13736|0
1654781560000|2022-06-09 13:32:40|13746.3|13734.3|13742.9|13730.9|13746.3|13734.3|13742.9|13730.9|6
1654781570000|2022-06-09 13:32:50|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|13743.8|13731.8|0
1654781580000|2022-06-09 13:33:00|13747.2|13735.2|13747.2|13735.2|13747.2|13735.2|13747.2|13735.2|0
1654781590000|2022-06-09 13:33:10|13749.8|13737.8|13752.9|13732.9|13754.2|13740.2|13749.8|13730.8|18
1654781600000|2022-06-09 13:33:20|13752.6|13732.6|13752.9|13732.9|13752.9|13732.9|13752.6|13732.6|0
1654781610000|2022-06-09 13:33:30|13752.1|13732.1|13749.4|13737.4|13752.1|13737.4|13746.8|13732.1|0
1654781620000|2022-06-09 13:33:40|13750.3|13738.3|13760.9|13748.9|13764.5|13748.9|13750.3|13738.3|2
1654781630000|2022-06-09 13:33:50|13764.1|13744.1|13763.3|13743.3|13764.1|13744.1|13762.8|13742.8|5
1654781640000|2022-06-09 13:34:00|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|0
1654781650000|2022-06-09 13:34:10|13758.1|13738.1|13759|13739|13759|13739|13758.1|13738.1|0
1654781660000|2022-06-09 13:34:20|13761.9|13741.9|13758.3|13746.3|13761.9|13746.3|13758.3|13741.9|0
1654781670000|2022-06-09 13:34:30|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|0
1654781680000|2022-06-09 13:34:40|13766|13754|13765.1|13753.1|13766|13754|13765.1|13753.1|0
1654781690000|2022-06-09 13:34:50|13766|13754|13765.2|13753.2|13766|13754|13765.2|13753.2|0
1654781710000|2022-06-09 13:35:10|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|0
1654781740000|2022-06-09 13:35:40|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|0
1654781770000|2022-06-09 13:36:10|13760|13748|13760|13748|13760|13748|13760|13748|0
1654781790000|2022-06-09 13:36:30|13759.7|13747.7|13754.9|13742.9|13759.7|13747.7|13754.1|13742.1|6
1654781800000|2022-06-09 13:36:40|13754.5|13742.5|13751.1|13739.1|13754.5|13742.5|13751.1|13739.1|0
1654781810000|2022-06-09 13:36:50|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|0
1654781820000|2022-06-09 13:37:00|13747.6|13735.6|13741.8|13729.8|13747.6|13735.6|13741.7|13729.7|7
1654781830000|2022-06-09 13:37:10|13740.9|13728.9|13741.8|13729.8|13741.8|13729.8|13740.9|13728.9|1
1654781840000|2022-06-09 13:37:20|13742.6|13730.6|13741.8|13729.8|13742.6|13730.6|13741.8|13729.8|1
1654781850000|2022-06-09 13:37:30|13741|13729|13741.4|13729.4|13741.4|13729.4|13741|13729|0
1654781860000|2022-06-09 13:37:40|13742.2|13730.2|13742.2|13730.2|13742.2|13730.2|13742.2|13730.2|0
1654781880000|2022-06-09 13:38:00|13743.1|13731.1|13741.8|13729.8|13743.1|13731.1|13741.8|13729.8|0
1654781890000|2022-06-09 13:38:10|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|0
1654781900000|2022-06-09 13:38:20|13737.1|13725.1|13735.4|13723.4|13737.1|13725.1|13735.4|13723.4|0
1654781910000|2022-06-09 13:38:30|13735|13723|13729.8|13717.8|13735|13723|13729.8|13717.8|3
1654781920000|2022-06-09 13:38:40|13729|13717|13729|13717|13729|13717|13729|13717|0
1654781950000|2022-06-09 13:39:10|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|13727.2|13715.2|0
1654781960000|2022-06-09 13:39:20|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|13728.1|13716.1|0
1654781970000|2022-06-09 13:39:30|13734.1|13722.1|13733.3|13721.3|13734.1|13722.1|13733.3|13721.3|1
1654781980000|2022-06-09 13:39:40|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|13732.4|13720.4|0
1654781990000|2022-06-09 13:39:50|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|0
1654782000000|2022-06-09 13:40:00|13729.8|13717.8|13726.4|13714.4|13729.8|13717.8|13724.7|13712.7|0
1654782010000|2022-06-09 13:40:10|13728.1|13716.1|13725.5|13713.5|13728.1|13716.1|13724.7|13712.7|0
1654782020000|2022-06-09 13:40:20|13726.4|13714.4|13722.8|13702.8|13726.4|13714.4|13719.6|13702.8|12
1654782030000|2022-06-09 13:40:30|13718.4|13706.4|13722.8|13702.8|13723.7|13706.4|13718.4|13701.9|0
1654782040000|2022-06-09 13:40:40|13721.9|13701.9|13722.8|13702.8|13724.9|13704.9|13721.9|13701.9|0
1654782060000|2022-06-09 13:41:00|13726.2|13706.2|13726.2|13706.2|13726.2|13706.2|13726.2|13706.2|0
1654782070000|2022-06-09 13:41:10|13727.1|13707.1|13727.1|13707.1|13727.1|13707.1|13727.1|13707.1|0
1654782080000|2022-06-09 13:41:20|13721.9|13701.9|13721.1|13701.1|13722.8|13702.8|13721.1|13701.1|0
1654782090000|2022-06-09 13:41:30|13715.8|13703.8|13715.8|13703.8|13721.9|13704.7|13715.8|13700.2|0
1654782100000|2022-06-09 13:41:40|13715|13703|13721.9|13701.9|13721.9|13703.8|13714.1|13700.2|0
1654782110000|2022-06-09 13:41:50|13723.7|13703.7|13722.8|13702.8|13725.4|13705.4|13722.8|13702.8|0
1654782120000|2022-06-09 13:42:00|13721.9|13701.9|13713.7|13701.7|13721.9|13705.6|13711.6|13699.6|0
1654782130000|2022-06-09 13:42:10|13712.9|13700.9|13716.3|13704.3|13717.2|13705.2|13712.9|13700.9|0
1654782140000|2022-06-09 13:42:20|13718|13706|13718.4|13706.4|13718.4|13706.4|13718|13706|0
1654782150000|2022-06-09 13:42:30|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|0
1654782160000|2022-06-09 13:42:40|13721|13709|13721|13709|13721|13709|13721|13709|0
1654782170000|2022-06-09 13:42:50|13721.4|13709.4|13721.4|13709.4|13721.4|13709.4|13721.4|13709.4|0
1654782180000|2022-06-09 13:43:00|13721.8|13709.8|13718.8|13706.8|13725.2|13713.2|13718.8|13706.8|0
1654782190000|2022-06-09 13:43:10|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|13719.7|13707.7|0
1654782210000|2022-06-09 13:43:30|13721.4|13709.4|13721.4|13709.4|13721.4|13709.4|13717.6|13705.6|0
1654782220000|2022-06-09 13:43:40|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|0
1654782240000|2022-06-09 13:44:00|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|13728.3|13716.3|0
1654782250000|2022-06-09 13:44:10|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|13728.6|13716.6|4
1654782270000|2022-06-09 13:44:30|13725.2|13713.2|13729|13717|13729.4|13717.4|13725.1|13713.1|5
1654782280000|2022-06-09 13:44:40|13729.4|13717.4|13729|13717|13729.4|13717.4|13727|13715|23
1654782290000|2022-06-09 13:44:50|13728.6|13716.6|13728.6|13716.6|13729|13717|13728.6|13716.6|3
1654782300000|2022-06-09 13:45:00|13725.2|13713.2|13726|13714|13726|13714|13725.2|13713.2|2
1654782320000|2022-06-09 13:45:20|||||||||2
1654782330000|2022-06-09 13:45:30|13729.4|13717.4|13732.9|13720.9|13732.9|13720.9|13729.4|13717.4|2
1654782340000|2022-06-09 13:45:40|13734.6|13722.6|13729.4|13717.4|13734.6|13722.6|13729.4|13717.4|2
1654782350000|2022-06-09 13:45:50|13726|13714|13726|13714|13726|13714|13726|13714|1
1654782360000|2022-06-09 13:46:00|13724.3|13712.3|13719.7|13707.7|13724.3|13712.3|13719.7|13707.7|7
1654782370000|2022-06-09 13:46:10|13720.1|13708.1|13718.3|13706.3|13720.1|13708.1|13718.3|13706.3|0
1654782390000|2022-06-09 13:46:30|13716.2|13704.2|13718.3|13706.3|13718.3|13706.3|13716.2|13704.2|0
1654782400000|2022-06-09 13:46:40|13717.5|13705.5|13719.2|13707.2|13719.2|13707.2|13717.5|13705.5|50
1654782410000|2022-06-09 13:46:50|13716.2|13704.2|13714.1|13702.1|13716.2|13704.2|13714.1|13702.1|0
1654782420000|2022-06-09 13:47:00|13712.8|13700.8|13713.3|13701.3|13714.5|13702.5|13712.8|13700.8|1
1654782430000|2022-06-09 13:47:10|13714.1|13702.1|13717.5|13705.5|13718.5|13705.5|13714.1|13698.5|50
1654782440000|2022-06-09 13:47:20|13716.6|13704.6|13717.5|13705.5|13718.3|13706.3|13716.6|13704.6|0
1654782450000|2022-06-09 13:47:30|13718.3|13706.3|13722.2|13710.2|13723.9|13711.9|13718.3|13706.3|50
1654782460000|2022-06-09 13:47:40|13723.9|13711.9|13722.6|13710.6|13724.7|13712.7|13721.8|13709.8|5
1654782470000|2022-06-09 13:47:50|13724.3|13712.3|13721.3|13709.3|13724.3|13712.3|13721.3|13709.3|56
1654782480000|2022-06-09 13:48:00|13717.5|13705.5|13720.5|13708.5|13721.1|13708.5|13715.8|13699.4|0
1654782490000|2022-06-09 13:48:10|13718.7|13706.7|13717.4|13705.4|13718.7|13706.7|13716.2|13704.2|0
1654782500000|2022-06-09 13:48:20|13715.7|13703.7|13715.7|13703.7|13718.3|13706.3|13715.7|13703.7|9
1654782510000|2022-06-09 13:48:30|13714.8|13702.8|13714.8|13702.8|13714.8|13702.8|13714|13702|1
1654782530000|2022-06-09 13:48:50|13714|13702|13714.8|13702.8|13714.8|13702.8|13714|13702|0
1654782540000|2022-06-09 13:49:00|13715.7|13703.7|13714.8|13702.8|13715.7|13703.7|13714.8|13702.8|2
1654782550000|2022-06-09 13:49:10|13715.7|13703.7|13715.7|13703.7|13715.7|13703.7|13715.7|13703.7|0
1654782560000|2022-06-09 13:49:20|13717.4|13705.4|13717.4|13705.4|13717.4|13705.4|13717.4|13705.4|5
1654782580000|2022-06-09 13:49:40|13715.7|13703.7|13717.4|13705.4|13717.4|13705.4|13714|13702|4
1654782590000|2022-06-09 13:49:50|13714.8|13702.8|13714.8|13702.8|13714.8|13702.8|13714.8|13702.8|0
1654782600000|2022-06-09 13:50:00|13714|13702|13714|13702|13714|13702|13712.3|13700.3|24
1654782610000|2022-06-09 13:50:10|13712.4|13700.4|13710.3|13698.3|13712.4|13700.4|13710.3|13698.3|4
1654782620000|2022-06-09 13:50:20|13712.4|13700.4|13715.9|13695.9|13715.9|13701.3|13711.5|13695.9|0
1654782630000|2022-06-09 13:50:30|13712.3|13700.3|13714.9|13702.9|13714.9|13702.9|13712.3|13700.3|0
1654782640000|2022-06-09 13:50:40|13715.3|13703.3|13717.8|13705.8|13719.1|13707.1|13715.3|13703.3|13
1654782650000|2022-06-09 13:50:50|13720.4|13708.4|13720.4|13708.4|13720.4|13708.4|13720.4|13708.4|0
1654782660000|2022-06-09 13:51:00|13714.4|13702.4|13716.1|13704.1|13716.1|13704.1|13714.4|13702.4|0
1654782670000|2022-06-09 13:51:10|13717.8|13705.8|13716.2|13704.2|13718.7|13706.7|13716.2|13704.2|0
1654782680000|2022-06-09 13:51:20|13713.6|13701.6|13713.6|13701.6|13713.6|13701.6|13713.6|13701.6|0
1654782690000|2022-06-09 13:51:30|13712.7|13700.7|13713.6|13701.6|13713.6|13701.6|13712.3|13700.3|0
1654782700000|2022-06-09 13:51:40|13714.4|13702.4|13717|13705|13717|13705|13714.4|13702.4|0
1654782710000|2022-06-09 13:51:50|13716.2|13704.2|13713.2|13701.2|13716.2|13704.2|13713.2|13701.2|0
1654782720000|2022-06-09 13:52:00|13711.1|13699.1|13714|13702|13714|13702|13711.1|13699.1|0
1654782740000|2022-06-09 13:52:20|13713.6|13701.6|13713.6|13701.6|13713.6|13701.6|13713.6|13701.6|5
1654782750000|2022-06-09 13:52:30|13711.5|13699.5|13712.7|13700.7|13712.7|13700.7|13711.5|13699.5|0
1654782760000|2022-06-09 13:52:40|13713.6|13701.6|13715.2|13703.2|13716.1|13704.1|13713.6|13701.6|0
1654782770000|2022-06-09 13:52:50|13714|13702|13714|13702|13714|13702|13714|13702|6
1654782780000|2022-06-09 13:53:00|13713.2|13701.2|13707.6|13695.6|13713.2|13701.2|13706.4|13694.4|22
1654782790000|2022-06-09 13:53:10|13707.3|13695.3|13704.8|13692.8|13707.3|13695.3|13702.6|13690.6|2
1654782800000|2022-06-09 13:53:20|13705.7|13693.7|13708.2|13696.2|13708.2|13696.2|13705.7|13693.7|10
1654782810000|2022-06-09 13:53:30|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|1
1654782840000|2022-06-09 13:54:00|13704.8|13692.8|13704.8|13692.8|13704.8|13692.8|13704.8|13692.8|0
1654782850000|2022-06-09 13:54:10|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|13706.5|13694.5|0
1654782860000|2022-06-09 13:54:20|13708.2|13696.2|13709.9|13697.9|13711.2|13699.2|13708.2|13696.2|0
1654782870000|2022-06-09 13:54:30|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|0
1654782880000|2022-06-09 13:54:40|13707.7|13695.7|13706.1|13694.1|13707.7|13695.7|13706.1|13694.1|0
1654782900000|2022-06-09 13:55:00|13707.8|13695.8|13709.1|13697.1|13709.1|13697.1|13704|13692|8
1654782910000|2022-06-09 13:55:10|13711.2|13699.2|13709.3|13697.3|13711.2|13699.2|13709.3|13697.3|12
1654782920000|2022-06-09 13:55:20|13708.9|13696.9|13709.3|13697.3|13709.3|13697.3|13708|13696|1
1654782930000|2022-06-09 13:55:30|13708|13696|13708.4|13696.4|13708.4|13696.4|13708|13696|0
1654782940000|2022-06-09 13:55:40|13709.3|13697.3|13708.9|13696.9|13709.3|13697.3|13708.9|13696.9|6
1654782970000|2022-06-09 13:56:10|13708|13696|13708|13696|13708|13696|13708|13696|0
1654782990000|2022-06-09 13:56:30|13708.9|13696.9|13708.9|13696.9|13708.9|13696.9|13708.9|13696.9|0
1654783000000|2022-06-09 13:56:40|13707.2|13695.2|13707.2|13695.2|13707.2|13695.2|13707.2|13695.2|0
1654783020000|2022-06-09 13:57:00|13702.5|13690.5|13704.3|13692.3|13704.3|13692.3|13702.5|13690.5|10
1654783040000|2022-06-09 13:57:20|13703.9|13691.9|13703.5|13691.5|13704.3|13692.3|13703.5|13691.5|1
1654783050000|2022-06-09 13:57:30|13705.2|13693.2|13707.3|13695.3|13707.3|13695.3|13705.2|13693.2|0
1654783060000|2022-06-09 13:57:40|13707.7|13695.7|13707.3|13695.3|13707.7|13695.7|13707.3|13695.3|0
1654783070000|2022-06-09 13:57:50|13706.5|13694.5|13703.5|13691.5|13706.5|13694.5|13703.5|13691.5|0
1654783080000|2022-06-09 13:58:00|13702.6|13690.6|13700.5|13688.5|13703.1|13691.1|13700.5|13688.5|0
1654783090000|2022-06-09 13:58:10|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|1
1654783110000|2022-06-09 13:58:30|13696.6|13684.6|13692.4|13680.4|13696.6|13684.6|13692.4|13680.4|5
1654783130000|2022-06-09 13:58:50|13694.1|13682.1|13694.5|13682.5|13694.5|13682.5|13693.7|13681.7|0
1654783140000|2022-06-09 13:59:00|13692.8|13680.8|13692.8|13680.8|13692.8|13680.8|13692.8|13680.8|0
1654783160000|2022-06-09 13:59:20|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|13694.5|13682.5|0
1654783180000|2022-06-09 13:59:40|13697.1|13685.1|13697.1|13685.1|13697.1|13685.1|13697.1|13685.1|0
1654783200000|2022-06-09 14:00:00|13698|13686|13702.2|13690.2|13707.5|13691.1|13698|13685.8|0
1654783230000|2022-06-09 14:00:30|13703.9|13691.9|13703.9|13691.9|13703.9|13691.9|13703.9|13691.9|0
1654783240000|2022-06-09 14:00:40|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|0
1654783250000|2022-06-09 14:00:50|13706|13694|13706|13694|13706|13694|13706|13694|0
1654783270000|2022-06-09 14:01:10|13709.4|13697.4|13710.3|13698.3|13710.3|13698.3|13709.4|13697.4|0
1654783280000|2022-06-09 14:01:20|13712.9|13700.9|13714.6|13702.6|13714.6|13702.6|13712.9|13700.9|0
1654783290000|2022-06-09 14:01:30|13715.5|13703.5|13715.5|13703.5|13716.3|13704.3|13715.5|13703.5|0
1654783300000|2022-06-09 14:01:40|13714.6|13702.6|13714.6|13702.6|13714.6|13702.6|13714.6|13702.6|0
1654783310000|2022-06-09 14:01:50|13712.4|13700.4|13713.3|13701.3|13713.3|13701.3|13712.4|13700.4|4
1654783320000|2022-06-09 14:02:00|13714.1|13702.1|13712.3|13700.3|13714.1|13702.1|13712.3|13700.3|12
1654783330000|2022-06-09 14:02:10|13715.8|13703.8|13713.2|13701.2|13715.8|13703.8|13713.2|13701.2|0
1654783340000|2022-06-09 14:02:20|13714.1|13702.1|13714.1|13702.1|13714.1|13702.1|13714.1|13702.1|0
1654783350000|2022-06-09 14:02:30|13713.7|13701.7|13717.1|13705.1|13717.1|13705.1|13713.7|13701.7|0
1654783370000|2022-06-09 14:02:50|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|0
1654783380000|2022-06-09 14:03:00|13718|13706|13724|13712|13724.8|13712.8|13718|13706|3
1654783390000|2022-06-09 14:03:10|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|0
1654783400000|2022-06-09 14:03:20|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|0
1654783420000|2022-06-09 14:03:40|13724|13712|13724|13712|13724|13712|13724|13712|0
1654783430000|2022-06-09 14:03:50|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|13723.6|13711.6|0
1654783450000|2022-06-09 14:04:10|||||||||4
1654783460000|2022-06-09 14:04:20|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|0
1654783470000|2022-06-09 14:04:30|13725.3|13713.3|13725.7|13713.7|13725.7|13713.7|13725.3|13713.3|0
1654783480000|2022-06-09 14:04:40|13727.4|13715.4|13727.4|13715.4|13727.4|13715.4|13727.4|13715.4|0
1654783500000|2022-06-09 14:05:00|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|13723.1|13711.1|0
1654783510000|2022-06-09 14:05:10|13725.7|13713.7|13724.4|13712.4|13725.7|13713.7|13724|13712|1
1654783540000|2022-06-09 14:05:40|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|0
1654783560000|2022-06-09 14:06:00|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|8
1654783570000|2022-06-09 14:06:10|13725.2|13713.2|13725.2|13713.2|13725.2|13713.2|13725.2|13713.2|0
1654783580000|2022-06-09 14:06:20|13722.7|13710.7|13722.7|13710.7|13722.7|13710.7|13722.7|13710.7|2
1654783590000|2022-06-09 14:06:30|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|13724.4|13712.4|5
1654783600000|2022-06-09 14:06:40|13722.7|13710.7|13716.2|13704.2|13722.7|13710.7|13713.7|13701.7|10
1654783610000|2022-06-09 14:06:50|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|0
1654783620000|2022-06-09 14:07:00|13713.7|13701.7|13712.4|13700.4|13713.7|13701.7|13712.4|13700.4|0
1654783630000|2022-06-09 14:07:10|13709|13697|13709.4|13697.4|13709.4|13697.4|13709|13697|2
1654783650000|2022-06-09 14:07:30|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|13711.1|13699.1|0
1654783660000|2022-06-09 14:07:40|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|0
1654783680000|2022-06-09 14:08:00|13715.4|13703.4|13711.9|13699.9|13715.4|13703.4|13711.9|13699.9|0
1654783690000|2022-06-09 14:08:10|13713.7|13701.7|13710.2|13698.2|13715.4|13703.4|13710.2|13698.2|5
1654783700000|2022-06-09 14:08:20|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|13709.1|13697.1|5
1654783710000|2022-06-09 14:08:30|13711.2|13699.2|13711.2|13699.2|13711.2|13699.2|13711.2|13699.2|0
1654783740000|2022-06-09 14:09:00|13714.6|13702.6|13711.9|13699.9|13714.6|13702.6|13711.9|13699.9|0
1654783750000|2022-06-09 14:09:10|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|0
1654783770000|2022-06-09 14:09:30|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|5
1654783780000|2022-06-09 14:09:40|13717.5|13705.5|13719.2|13707.2|13719.2|13707.2|13717.5|13705.5|2
1654783800000|2022-06-09 14:10:00|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|0
1654783810000|2022-06-09 14:10:10|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|0
1654783820000|2022-06-09 14:10:20|13715.8|13703.8|13717.5|13705.5|13717.5|13705.5|13715.8|13703.8|0
1654783830000|2022-06-09 14:10:30|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|13716.6|13704.6|0
1654783840000|2022-06-09 14:10:40|13717.5|13705.5|13717.1|13705.1|13717.5|13705.5|13717.1|13705.1|0
1654783860000|2022-06-09 14:11:00|13715.4|13703.4|13715.8|13703.8|13715.8|13703.8|13715.4|13703.4|2
1654783870000|2022-06-09 14:11:10|13717.5|13705.5|13717.5|13705.5|13717.5|13705.5|13717.5|13705.5|0
1654783890000|2022-06-09 14:11:30|13720.9|13708.9|13720.9|13708.9|13720.9|13708.9|13720.9|13708.9|0
1654783900000|2022-06-09 14:11:40|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|0
1654783920000|2022-06-09 14:12:00|13720.9|13708.9|13720.9|13708.9|13720.9|13708.9|13720.9|13708.9|0
1654783930000|2022-06-09 14:12:10|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|0
1654783940000|2022-06-09 14:12:20|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|50
1654783950000|2022-06-09 14:12:30|13717.9|13705.9|13717.9|13705.9|13717.9|13705.9|13717.9|13705.9|0
1654783970000|2022-06-09 14:12:50|||||||||4
1654783990000|2022-06-09 14:13:10|13725.6|13705.6|13722.3|13710.3|13726|13710.7|13722.3|13705.6|8
1654784000000|2022-06-09 14:13:20|13725.6|13705.6|13726|13706|13726|13706|13725.6|13705.6|0
1654784020000|2022-06-09 14:13:40|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|0
1654784040000|2022-06-09 14:14:00|13728.5|13708.5|13728.5|13708.5|13728.5|13708.5|13728.5|13708.5|0
1654784050000|2022-06-09 14:14:10|13729.4|13709.4|13729.4|13709.4|13729.4|13709.4|13729.4|13709.4|0
1654784070000|2022-06-09 14:14:30|13732.8|13712.8|13732.8|13712.8|13732.8|13712.8|13732.8|13712.8|0
1654784080000|2022-06-09 14:14:40|13729.4|13709.4|13724.2|13712.2|13729.4|13712.2|13724.2|13709.4|0
1654784090000|2022-06-09 14:14:50|13726.2|13714.2|13726.2|13714.2|13726.2|13714.2|13726.2|13714.2|1
1654784100000|2022-06-09 14:15:00|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|0
1654784110000|2022-06-09 14:15:10|13720.6|13708.6|13720.6|13708.6|13720.6|13708.6|13720.6|13708.6|0
1654784140000|2022-06-09 14:15:40|13721|13709|13720.6|13708.6|13721|13709|13720.6|13708.6|0
1654784150000|2022-06-09 14:15:50|13721|13709|13721|13709|13721|13709|13721|13709|0
1654784160000|2022-06-09 14:16:00|13719.3|13707.3|13714.1|13702.1|13719.3|13707.3|13714.1|13702.1|0
1654784170000|2022-06-09 14:16:10|13713.7|13701.7|13706.1|13694.1|13713.7|13701.7|13706.1|13694.1|1
1654784180000|2022-06-09 14:16:20|13704.8|13692.8|13704.4|13692.4|13704.8|13692.8|13704|13692|0
1654784190000|2022-06-09 14:16:30|13705.2|13693.2|13703.9|13691.9|13705.2|13693.2|13702.3|13690.3|1
1654784200000|2022-06-09 14:16:40|13704.8|13692.8|13705.6|13693.6|13705.6|13693.6|13704.8|13692.8|0
1654784220000|2022-06-09 14:17:00|13709.9|13697.9|13710.3|13698.3|13710.3|13698.3|13709.9|13697.9|0
1654784230000|2022-06-09 14:17:10|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|13713.7|13701.7|0
1654784260000|2022-06-09 14:17:40|13713.4|13701.4|13716.8|13704.8|13716.8|13704.8|13713.4|13701.4|5
1654784280000|2022-06-09 14:18:00|13718.5|13706.5|13718|13706|13720.6|13708.6|13718|13706|1
1654784290000|2022-06-09 14:18:10|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|13720.1|13708.1|2
1654784300000|2022-06-09 14:18:20|13726.3|13706.3|13726.3|13706.3|13726.3|13706.3|13726.3|13706.3|2
1654784310000|2022-06-09 14:18:30|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|0
1654784320000|2022-06-09 14:18:40|13725.4|13705.4|13725.6|13713.6|13726.3|13713.6|13723.5|13705.4|0
1654784330000|2022-06-09 14:18:50|13727.7|13715.7|13726|13714|13728.1|13716.1|13726|13714|1
1654784340000|2022-06-09 14:19:00|13722.6|13710.6|13720.6|13700.6|13722.6|13710.6|13718.1|13698.1|0
1654784390000|2022-06-09 14:19:50|13722.4|13702.4|13721.5|13701.5|13722.4|13702.4|13721.5|13701.5|0
1654784410000|2022-06-09 14:20:10|13720.6|13700.6|13712.4|13700.4|13720.6|13700.6|13712.4|13698.5|0
1654784420000|2022-06-09 14:20:20|13716.8|13696.8|13717.7|13697.7|13718.5|13701.3|13713.3|13696.8|0
1654784430000|2022-06-09 14:20:30|13718.5|13698.5|13711.6|13699.6|13718.5|13699.6|13710.7|13697.7|0
1654784440000|2022-06-09 14:20:40|13712.4|13700.4|13718.5|13698.5|13720.6|13700.6|13712.4|13698.5|0
1654784450000|2022-06-09 14:20:50|13714.9|13702.9|13718.8|13706.8|13718.8|13706.8|13714.9|13702.9|0
1654784460000|2022-06-09 14:21:00|13717.9|13705.9|13720.9|13708.9|13720.9|13708.9|13717|13705|0
1654784470000|2022-06-09 14:21:10|13722.6|13710.6|13725.5|13713.5|13726.8|13714.8|13722.6|13710.6|0
1654784480000|2022-06-09 14:21:20|13726.8|13714.8|13726.8|13714.8|13726.8|13714.8|13726.4|13714.4|0
1654784490000|2022-06-09 14:21:30|13728.5|13716.5|13728.1|13716.1|13728.5|13716.5|13728.1|13716.1|2
1654784500000|2022-06-09 14:21:40|13729.8|13717.8|13729.8|13717.8|13729.8|13717.8|13729.8|13717.8|2
1654784520000|2022-06-09 14:22:00|13733.5|13713.5|13733.5|13713.5|13733.5|13713.5|13733.5|13713.5|2
1654784530000|2022-06-09 14:22:10|13732.6|13712.6|13731.7|13711.7|13732.6|13712.6|13731.7|13711.7|0
1654784540000|2022-06-09 14:22:20|13733.5|13713.5|13731.7|13711.7|13733.5|13713.5|13731.7|13711.7|0
1654784550000|2022-06-09 14:22:30|13732.6|13712.6|13733.7|13721.7|13733.7|13721.7|13732.4|13712.6|0
1654784560000|2022-06-09 14:22:40|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|0
1654784570000|2022-06-09 14:22:50|13727.7|13715.7|13724.7|13712.7|13727.7|13715.7|13724.7|13712.7|0
1654784580000|2022-06-09 14:23:00|13726.4|13714.4|13728.3|13708.3|13728.3|13714.4|13722.2|13706.6|1
1654784590000|2022-06-09 14:23:10|13723.1|13711.1|13728.3|13708.3|13728.3|13711.1|13722.2|13706.6|0
1654784600000|2022-06-09 14:23:20|13726.6|13706.6|13720.5|13708.5|13727.4|13708.5|13720.5|13705.7|0
1654784610000|2022-06-09 14:23:30|13721.3|13709.3|13728.3|13708.3|13729.2|13712.7|13721.3|13706.6|0
1654784620000|2022-06-09 14:23:40|13729.2|13709.2|13729.2|13709.2|13730|13714.4|13725.6|13709.2|0
1654784650000|2022-06-09 14:24:10|13728.3|13708.3|13730|13710|13730|13710|13728.3|13708.3|0
1654784660000|2022-06-09 14:24:20|13728.1|13716.1|13728.1|13716.1|13732.1|13716.1|13728.1|13710.9|0
1654784670000|2022-06-09 14:24:30|13728.9|13716.9|13729.3|13717.3|13729.3|13717.3|13728.9|13716.9|0
1654784680000|2022-06-09 14:24:40|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|13728.9|13716.9|1
1654784730000|2022-06-09 14:25:30|13725.5|13713.5|13724.7|13712.7|13725.9|13713.9|13724.7|13712.7|1
1654784750000|2022-06-09 14:25:50|13727.3|13715.3|13728.1|13716.1|13728.1|13716.1|13727.3|13715.3|0
1654784780000|2022-06-09 14:26:20|13728.5|13716.5|13732.4|13720.4|13732.4|13720.4|13728.5|13716.5|0
1654784790000|2022-06-09 14:26:30|13731.6|13719.6|13733.7|13721.7|13733.7|13721.7|13731.6|13719.6|0
1654784800000|2022-06-09 14:26:40|13732.4|13720.4|13731.6|13719.6|13732.4|13720.4|13731.6|13719.6|0
1654784810000|2022-06-09 14:26:50|13732.8|13720.8|13733.7|13721.7|13733.7|13721.7|13732.8|13720.8|0
1654784820000|2022-06-09 14:27:00|13733.3|13721.3|13732.4|13720.4|13733.7|13721.7|13732.4|13720.4|0
1654784840000|2022-06-09 14:27:20|13732.8|13720.8|13732.4|13720.4|13733.7|13721.7|13732.4|13720.4|0
1654784850000|2022-06-09 14:27:30|13732.8|13720.8|13733.7|13721.7|13733.7|13721.7|13731.6|13719.6|0
1654784860000|2022-06-09 14:27:40|13734.1|13722.1|13743.4|13723.4|13743.4|13728.2|13734.1|13722.1|1
1654784870000|2022-06-09 14:27:50|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|0
1654784880000|2022-06-09 14:28:00|13744.2|13724.2|13743.6|13731.6|13747.2|13731.6|13743.6|13724.2|0
1654784890000|2022-06-09 14:28:10|13742.7|13730.7|13743.4|13723.4|13745.5|13730.7|13741.9|13723.4|0
1654784900000|2022-06-09 14:28:20|13741.7|13721.7|13742.5|13722.5|13742.5|13722.5|13741.7|13721.7|0
1654784910000|2022-06-09 14:28:30|13743.4|13723.4|13741|13729|13743.4|13729|13741|13723.4|0
1654784950000|2022-06-09 14:29:10|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|0
1654784970000|2022-06-09 14:29:30|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1654785010000|2022-06-09 14:30:10|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|0
1654785060000|2022-06-09 14:31:00|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1654785070000|2022-06-09 14:31:10|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|0
1654785090000|2022-06-09 14:31:30|13734.9|13722.9|13734.9|13722.9|13734.9|13722.9|13734.1|13722.1|0
1654785100000|2022-06-09 14:31:40|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1654785120000|2022-06-09 14:32:00|13736.7|13724.7|13733.7|13721.7|13736.7|13724.7|13733.7|13721.7|0
1654785130000|2022-06-09 14:32:10|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|0
1654785140000|2022-06-09 14:32:20|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|0
1654785150000|2022-06-09 14:32:30|13733.3|13721.3|13732.9|13720.9|13733.3|13721.3|13732.9|13720.9|0
1654785170000|2022-06-09 14:32:50|13734.6|13722.6|13736.7|13724.7|13736.7|13724.7|13734.6|13722.6|0
1654785180000|2022-06-09 14:33:00|13735|13723|13735|13723|13735|13723|13735|13723|0
1654785190000|2022-06-09 14:33:10|13732.9|13720.9|13730.8|13718.8|13732.9|13720.9|13728.7|13716.7|0
1654785200000|2022-06-09 14:33:20|13730.4|13718.4|13725.4|13713.4|13730.4|13718.4|13725.4|13713.4|10
1654785210000|2022-06-09 14:33:30|13724.5|13712.5|13728.4|13716.4|13728.4|13716.4|13723.3|13711.3|2
1654785220000|2022-06-09 14:33:40|13729.2|13717.2|13729.2|13717.2|13729.2|13717.2|13729.2|13717.2|0
1654785230000|2022-06-09 14:33:50|13727.1|13715.1|13726.3|13714.3|13728|13716|13726.3|13714.3|0
1654785240000|2022-06-09 14:34:00|13727.1|13715.1|13725|13713|13728.8|13716.8|13725|13713|0
1654785250000|2022-06-09 14:34:10|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|13725.4|13713.4|0
1654785260000|2022-06-09 14:34:20|13726.3|13714.3|13727.5|13715.5|13727.5|13715.5|13726.3|13714.3|0
1654785270000|2022-06-09 14:34:30|13729.9|13717.9|13730.8|13718.8|13730.8|13718.8|13729.9|13717.9|4
1654785300000|2022-06-09 14:35:00|13728.7|13716.7|13728.7|13716.7|13729.9|13717.9|13728.7|13716.7|0
1654785310000|2022-06-09 14:35:10|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|7
1654785320000|2022-06-09 14:35:20|13730.8|13718.8|13730.8|13718.8|13730.8|13718.8|13730.8|13718.8|1
1654785330000|2022-06-09 14:35:30|13733.8|13721.8|13735|13723|13735|13723|13733.8|13721.8|0
1654785340000|2022-06-09 14:35:40|13735.9|13723.9|13737.1|13725.1|13738|13726|13735.9|13723.9|0
1654785350000|2022-06-09 14:35:50|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|0
1654785360000|2022-06-09 14:36:00|13737.6|13725.6|13740.4|13728.4|13740.4|13728.4|13737.6|13725.6|9
1654785370000|2022-06-09 14:36:10|13739.5|13727.5|13739.9|13727.9|13739.9|13727.9|13738.7|13726.7|4
1654785380000|2022-06-09 14:36:20|13741.7|13729.7|13741.7|13729.7|13741.7|13729.7|13741.7|13729.7|20
1654785390000|2022-06-09 14:36:30|||||||||5
1654785400000|2022-06-09 14:36:40|13742.5|13730.5|13745.1|13733.1|13745.1|13733.1|13742.5|13730.5|0
1654785410000|2022-06-09 14:36:50|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|0
1654785420000|2022-06-09 14:37:00|13745.1|13733.1|13745.1|13733.1|13745.1|13733.1|13745.1|13733.1|0
1654785450000|2022-06-09 14:37:30|13746|13734|13746|13734|13746|13734|13746|13734|0
1654785460000|2022-06-09 14:37:40|13747.7|13735.7|13747.1|13735.1|13747.7|13735.7|13746|13734|1
1654785470000|2022-06-09 14:37:50|13747.5|13735.5|13746.7|13734.7|13747.5|13735.5|13746.7|13734.7|0
1654785480000|2022-06-09 14:38:00|13747.1|13735.1|13751.2|13739.2|13751.2|13739.2|13747.1|13735.1|20
1654785490000|2022-06-09 14:38:10|13753.3|13741.3|13752.4|13740.4|13753.3|13741.3|13751.2|13739.2|26
1654785500000|2022-06-09 14:38:20|13753.3|13741.3|13755|13743|13755.8|13743.8|13753.3|13741.3|32
1654785510000|2022-06-09 14:38:30|13755.4|13743.4|13758.5|13746.5|13758.8|13746.8|13755.4|13743.4|4
1654785520000|2022-06-09 14:38:40|13758.9|13746.9|13758.9|13746.9|13758.9|13746.9|13758.9|13746.9|0
1654785530000|2022-06-09 14:38:50|13757.1|13745.1|13756.3|13744.3|13757.1|13745.1|13755|13743|0
1654785540000|2022-06-09 14:39:00|13755.4|13743.4|13751.2|13739.2|13755.4|13743.4|13751.2|13739.2|6
1654785550000|2022-06-09 14:39:10|13750.4|13738.4|13747|13735|13750.4|13738.4|13747|13735|10
1654785560000|2022-06-09 14:39:20|13747.8|13735.8|13749.1|13737.1|13749.1|13737.1|13747.8|13735.8|24
1654785570000|2022-06-09 14:39:30|||||||||16
1654785580000|2022-06-09 14:39:40|13747|13735|13747|13735|13747|13735|13747|13735|0
1654785590000|2022-06-09 14:39:50|||||||||12
1654785600000|2022-06-09 14:40:00|13749.1|13737.1|13748.2|13736.2|13749.1|13737.1|13747.4|13735.4|6
1654785610000|2022-06-09 14:40:10|||||||||14
1654785620000|2022-06-09 14:40:20|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|0
1654785630000|2022-06-09 14:40:30|13749.5|13737.5|13759.5|13739.5|13759.9|13742.5|13747.4|13735.4|12
1654785640000|2022-06-09 14:40:40|13758.6|13738.6|13750.5|13738.5|13758.6|13742.7|13750.5|13735.7|0
1654785650000|2022-06-09 14:40:50|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748|13736|0
1654785660000|2022-06-09 14:41:00|13748|13736|13745.6|13733.6|13748|13736|13745.6|13733.6|6
1654785670000|2022-06-09 14:41:10|13746|13734|13745.6|13733.6|13746|13734|13745.6|13733.6|0
1654785680000|2022-06-09 14:41:20|13746|13734|13745.6|13733.6|13746|13734|13745.6|13733.6|0
1654785690000|2022-06-09 14:41:30|13746|13734|13746|13734|13746|13734|13746|13734|1
1654785700000|2022-06-09 14:41:40|13742.6|13730.6|13745.8|13725.8|13747|13732.6|13742.6|13725.8|18
1654785710000|2022-06-09 14:41:50|13746.7|13726.7|13746.3|13726.3|13746.7|13726.7|13746.3|13726.3|0
1654785720000|2022-06-09 14:42:00|13745.4|13725.4|13746.3|13726.3|13747.5|13727.5|13745.4|13725.4|0
1654785750000|2022-06-09 14:42:30|13746.7|13726.7|13746.3|13726.3|13746.7|13726.7|13746.3|13726.3|0
1654785760000|2022-06-09 14:42:40|13746.7|13726.7|13747.5|13727.5|13747.5|13729.4|13741.4|13725|0
1654785780000|2022-06-09 14:43:00|13739.7|13727.7|13742.9|13722.9|13743.3|13727.7|13739.7|13722.9|0
1654785790000|2022-06-09 14:43:10|13742.1|13722.1|13742.1|13722.1|13742.1|13722.1|13742.1|13722.1|0
1654785800000|2022-06-09 14:43:20|13742.9|13722.9|13748.4|13728.4|13748.4|13731.9|13742.9|13722.9|0
1654785810000|2022-06-09 14:43:30|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13742.8|13730.8|1
1654785820000|2022-06-09 14:43:40|13742.4|13730.4|13742.8|13730.8|13747.6|13731.2|13742.4|13727.6|1
1654785830000|2022-06-09 14:43:50|13741.6|13729.6|13741.6|13729.6|13741.6|13729.6|13741.6|13729.6|0
1654785840000|2022-06-09 14:44:00|13740.3|13728.3|13740.5|13720.5|13742.6|13728.3|13738.6|13720.5|0
1654785850000|2022-06-09 14:44:10|13740.9|13720.9|13741.8|13721.8|13741.8|13721.8|13740.9|13720.9|1
1654785860000|2022-06-09 14:44:20|13742.6|13722.6|13742.1|13722.1|13743|13723|13741.8|13721.8|0
1654785870000|2022-06-09 14:44:30|13740|13720|13740.9|13720.9|13740.9|13720.9|13740|13720|0
1654785880000|2022-06-09 14:44:40|13741.8|13721.8|13740.9|13720.9|13741.8|13721.8|13740.9|13720.9|0
1654785890000|2022-06-09 14:44:50|13740.5|13720.5|13741.8|13721.8|13742.1|13722.1|13740.5|13720.5|0
1654785900000|2022-06-09 14:45:00|13740.9|13720.9|13740.9|13720.9|13740.9|13720.9|13740.9|13720.9|0
1654785910000|2022-06-09 14:45:10|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|0
1654785920000|2022-06-09 14:45:20|13742.1|13722.1|13744.3|13724.3|13744.3|13724.3|13742.1|13722.1|0
1654785930000|2022-06-09 14:45:30|13743.5|13723.5|13741.8|13721.8|13743.5|13723.5|13741.8|13721.8|0
1654785940000|2022-06-09 14:45:40|13740|13720|13737.9|13717.9|13740|13720|13737.9|13717.9|0
1654785950000|2022-06-09 14:45:50|13731.8|13719.8|13734.5|13714.5|13734.5|13719.8|13729.7|13714.5|2
1654785960000|2022-06-09 14:46:00|13735.3|13715.3|13734.5|13714.5|13735.3|13715.3|13734.5|13714.5|0
1654785980000|2022-06-09 14:46:20|13736.2|13716.2|13734.5|13714.5|13737.1|13717.1|13734.5|13714.5|0
1654785990000|2022-06-09 14:46:30|13735.3|13715.3|13739.6|13719.6|13739.6|13719.6|13735.3|13715.3|0
1654786000000|2022-06-09 14:46:40|13740|13720|13739.6|13719.6|13740|13720|13739.6|13719.6|0
1654786020000|2022-06-09 14:47:00|13737.1|13717.1|13737.1|13717.1|13737.1|13717.1|13737.1|13717.1|0
1654786030000|2022-06-09 14:47:10|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|0
1654786050000|2022-06-09 14:47:30|13738.3|13718.3|13741.8|13721.8|13741.8|13721.8|13738.3|13718.3|0
1654786060000|2022-06-09 14:47:40|13743.5|13723.5|13742.6|13722.6|13743.5|13723.5|13741.8|13721.8|0
1654786070000|2022-06-09 14:47:50|13739|13727|13741.8|13721.8|13743|13727|13739|13721.8|0
1654786080000|2022-06-09 14:48:00|13740|13720|13739.2|13719.2|13740|13720|13739.2|13719.2|0
1654786090000|2022-06-09 14:48:10|13736.6|13716.6|13737.5|13717.5|13737.5|13717.5|13736.6|13716.6|0
1654786100000|2022-06-09 14:48:20|13740.9|13720.9|13741.8|13721.8|13741.8|13721.8|13740.9|13720.9|0
1654786120000|2022-06-09 14:48:40|13738.1|13726.1|13742.8|13730.8|13744.1|13732.1|13738.1|13726.1|0
1654786130000|2022-06-09 14:48:50|13744.1|13732.1|13742.8|13730.8|13744.1|13732.1|13742.8|13730.8|0
1654786140000|2022-06-09 14:49:00|13742|13730|13742.8|13730.8|13742.8|13730.8|13742|13730|0
1654786150000|2022-06-09 14:49:10|13743.2|13731.2|13741.6|13729.6|13743.7|13731.7|13741.6|13729.6|0
1654786160000|2022-06-09 14:49:20|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|1
1654786180000|2022-06-09 14:49:40|13746.5|13726.5|13746.5|13726.5|13746.5|13726.5|13746.5|13726.5|0
1654786210000|2022-06-09 14:50:10|13739.6|13719.6|13739.3|13719.3|13739.6|13719.6|13739.3|13719.3|0
1654786220000|2022-06-09 14:50:20|13739.6|13719.6|13739.6|13719.6|13739.6|13719.6|13739.6|13719.6|0
1654786260000|2022-06-09 14:51:00|13740.5|13720.5|13740.5|13720.5|13740.5|13720.5|13740.5|13720.5|0
1654786270000|2022-06-09 14:51:10|13741.4|13721.4|13741.4|13721.4|13741.4|13721.4|13741.4|13721.4|0
1654786290000|2022-06-09 14:51:30|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|0
1654786300000|2022-06-09 14:51:40|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|0
1654786320000|2022-06-09 14:52:00|13746.5|13726.5|13746.5|13726.5|13746.5|13726.5|13746.5|13726.5|0
1654786330000|2022-06-09 14:52:10|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|13744.8|13724.8|0
1654786350000|2022-06-09 14:52:30|13746.5|13726.5|13746.4|13734.4|13750|13734.4|13746.4|13726.5|0
1654786370000|2022-06-09 14:52:50|13746.8|13734.8|13749.3|13737.3|13749.7|13737.7|13746.8|13734.8|0
1654786380000|2022-06-09 14:53:00|13750.6|13738.6|13749.8|13737.8|13753.8|13738.6|13749.8|13733.4|1
1654786390000|2022-06-09 14:53:10|13746.4|13734.4|13745.5|13733.5|13746.4|13734.4|13745.5|13733.5|0
1654786410000|2022-06-09 14:53:30|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|0
1654786440000|2022-06-09 14:54:00|13751.5|13739.5|13746.8|13734.8|13751.5|13739.5|13746.8|13734.8|0
1654786450000|2022-06-09 14:54:10|13748.4|13736.4|13748.7|13736.7|13752.8|13736.7|13748|13732.8|1
1654786460000|2022-06-09 14:54:20|13748.3|13736.3|13748.3|13736.3|13748.3|13736.3|13748.3|13736.3|0
1654786470000|2022-06-09 14:54:30|13748.7|13736.7|13748.7|13736.7|13749.6|13737.6|13748.7|13736.7|0
1654786480000|2022-06-09 14:54:40|13747.8|13735.8|13745.7|13733.7|13748.3|13736.3|13745.7|13733.7|0
1654786490000|2022-06-09 14:54:50|13747.5|13735.5|13744.9|13732.9|13747.5|13735.5|13744.9|13732.9|0
1654786510000|2022-06-09 14:55:10|13745.7|13733.7|13748.3|13736.3|13748.3|13736.3|13745.7|13733.7|0
1654786520000|2022-06-09 14:55:20|13750|13738|13750.4|13738.4|13750.4|13738.4|13749.2|13737.2|0
1654786530000|2022-06-09 14:55:30|13749.6|13737.6|13748.3|13736.3|13749.6|13737.6|13748.3|13736.3|0
1654786540000|2022-06-09 14:55:40|13746.6|13734.6|13747|13735|13747|13735|13746.6|13734.6|0
1654786560000|2022-06-09 14:56:00|13746.6|13734.6|13744.9|13732.9|13748.5|13734.6|13744.9|13728.5|0
1654786570000|2022-06-09 14:56:10|13743.2|13731.2|13745.9|13725.9|13745.9|13731.2|13742.3|13725.5|0
1654786590000|2022-06-09 14:56:30|13746.8|13726.8|13749.3|13729.3|13750.2|13730.2|13746.8|13726.8|0
1654786600000|2022-06-09 14:56:40|13745.7|13733.7|13752.5|13740.5|13752.5|13740.5|13745.7|13733.7|0
1654786610000|2022-06-09 14:56:50|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|0
1654786620000|2022-06-09 14:57:00|13760.2|13740.2|13760.2|13740.2|13760.2|13740.2|13760.2|13740.2|5
1654786630000|2022-06-09 14:57:10|13758.3|13746.3|13760.4|13748.4|13760.4|13748.4|13758.3|13746.3|0
1654786640000|2022-06-09 14:57:20|13758.3|13746.3|13759.2|13747.2|13760.4|13748.4|13758.3|13746.3|0
1654786650000|2022-06-09 14:57:30|13758.5|13738.5|13755.4|13743.4|13758.5|13743.4|13755.4|13738.5|0
1654786660000|2022-06-09 14:57:40|13752.9|13740.9|13752.9|13740.9|13757.3|13740.9|13752.9|13737.3|0
1654786680000|2022-06-09 14:58:00|13751.7|13739.7|13745.8|13733.8|13752.7|13739.7|13745.8|13731.1|0
1654786690000|2022-06-09 14:58:10|13745.4|13733.4|13745.8|13733.8|13745.8|13733.8|13745.4|13733.4|0
1654786700000|2022-06-09 14:58:20|13747.9|13735.9|13746.7|13734.7|13747.9|13735.9|13746.7|13734.7|0
1654786710000|2022-06-09 14:58:30|13751.1|13731.1|13750.2|13730.2|13751.5|13735.5|13745.8|13730.2|0
1654786740000|2022-06-09 14:59:00|13749.3|13729.3|13742|13730|13749.3|13730.4|13740.3|13726|0
1654786760000|2022-06-09 14:59:20|13742.4|13730.4|13745.1|13725.1|13745.1|13730.4|13740.3|13725.1|0
1654786770000|2022-06-09 14:59:30|13746|13726|13746|13726|13746.4|13726.4|13746|13726|0
1654786780000|2022-06-09 14:59:40|13739.9|13727.9|13744.3|13724.3|13744.3|13727.9|13739.9|13723.9|0
1654786790000|2022-06-09 14:59:50|13745.5|13725.5|13748.5|13728.5|13748.5|13728.5|13745.5|13725.5|0
1654786800000|2022-06-09 15:00:00|13748.1|13728.1|13748.5|13728.5|13748.5|13728.5|13748.1|13728.1|0
1654786810000|2022-06-09 15:00:10|13750.6|13730.6|13749.3|13729.3|13750.6|13730.6|13748.5|13728.5|0
1654786820000|2022-06-09 15:00:20|13748.5|13728.5|13750.6|13730.6|13750.6|13730.6|13748.5|13728.5|0
1654786830000|2022-06-09 15:00:30|13751|13731|13751.4|13731.4|13751.8|13731.8|13751|13731|0
1654786840000|2022-06-09 15:00:40|13751|13731|13748.4|13728.4|13751|13731|13748.4|13728.4|0
1654786850000|2022-06-09 15:00:50|13749.3|13729.3|13753|13733|13753|13733|13749.3|13729.3|0
1654786860000|2022-06-09 15:01:00|13753.4|13733.4|13753.4|13733.4|13753.4|13733.4|13753.4|13733.4|0
1654786870000|2022-06-09 15:01:10|13756|13736|13758.3|13746.3|13760.2|13746.3|13756|13736|0
1654786880000|2022-06-09 15:01:20|13763.1|13743.1|13761.5|13741.5|13763.1|13743.1|13758.5|13738.5|0
1654786890000|2022-06-09 15:01:30|13762.7|13742.7|13762.7|13742.7|13763.6|13743.6|13762.3|13742.3|0
1654786900000|2022-06-09 15:01:40|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|0
1654786910000|2022-06-09 15:01:50|13764.7|13744.7|13765.2|13745.2|13765.6|13745.6|13764.7|13744.7|0
1654786920000|2022-06-09 15:02:00|13766.9|13746.9|13763.5|13743.5|13766.9|13746.9|13763.5|13743.5|0
1654786930000|2022-06-09 15:02:10|13763.9|13743.9|13764.3|13744.3|13765.1|13745.1|13763.9|13743.9|0
1654786940000|2022-06-09 15:02:20|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|0
1654786950000|2022-06-09 15:02:30|13764.7|13744.7|13765.6|13745.6|13765.6|13745.6|13764.3|13744.3|0
1654786960000|2022-06-09 15:02:40|13766.5|13746.5|13770|13758|13770|13758|13766.5|13746.5|0
1654786970000|2022-06-09 15:02:50|13770.4|13758.4|13767.9|13755.9|13770.4|13758.4|13767.9|13755.9|0
1654786980000|2022-06-09 15:03:00|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|13769.2|13757.2|0
1654786990000|2022-06-09 15:03:10|13769.6|13757.6|13770.8|13750.8|13771.6|13757.6|13769.2|13750.8|1
1654787000000|2022-06-09 15:03:20|13771.6|13751.6|13770.8|13750.8|13771.6|13751.6|13770.4|13750.4|0
1654787020000|2022-06-09 15:03:40|13770|13750|13760|13748|13770|13750|13760|13744.4|0
1654787030000|2022-06-09 15:03:50|13764|13744|13762.2|13750.2|13766.2|13750.2|13760|13744|0
1654787040000|2022-06-09 15:04:00|13758.3|13746.3|13764.8|13744.8|13764.8|13746.3|13758.3|13742.7|0
1654787050000|2022-06-09 15:04:10|13765.7|13745.7|13765.2|13745.2|13767.3|13747.3|13765.2|13745.2|0
1654787060000|2022-06-09 15:04:20|13760.8|13748.8|13760.8|13748.8|13760.8|13748.8|13760.8|13748.8|0
1654787070000|2022-06-09 15:04:30|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|13763.4|13751.4|0
1654787080000|2022-06-09 15:04:40|13764.3|13752.3|13769.4|13749.4|13769.4|13754|13764.3|13749.4|0
1654787090000|2022-06-09 15:04:50|13769|13749|13769|13749|13771.2|13751.2|13769|13749|0
1654787100000|2022-06-09 15:05:00|13769.9|13749.9|13766.1|13746.1|13769.9|13749.9|13764.8|13744.8|0
1654787110000|2022-06-09 15:05:10|13761.7|13749.7|13766.5|13746.5|13766.5|13749.7|13761.7|13746.1|0
1654787120000|2022-06-09 15:05:20|13770.8|13750.8|13771.2|13751.2|13771.2|13751.2|13769.9|13749.9|0
1654787130000|2022-06-09 15:05:30|13769.4|13749.4|13771.5|13751.5|13771.5|13751.5|13769.4|13749.4|0
1654787150000|2022-06-09 15:05:50|13771.9|13751.9|13773.7|13753.7|13774|13754|13771.9|13751.9|0
1654787160000|2022-06-09 15:06:00|13772.8|13752.8|13771.9|13751.9|13775.8|13755.8|13771.9|13751.9|0
1654787170000|2022-06-09 15:06:10|13771.5|13751.5|13770.3|13750.3|13771.5|13751.5|13770.3|13750.3|0
1654787180000|2022-06-09 15:06:20|13771.2|13751.2|13773.3|13753.3|13773.3|13753.3|13771.2|13751.2|0
1654787190000|2022-06-09 15:06:30|13773.7|13753.7|13774.4|13754.4|13774.4|13754.4|13773.7|13753.7|0
1654787200000|2022-06-09 15:06:40|13770.8|13758.8|13772.5|13760.5|13772.5|13760.5|13770.8|13758.8|0
1654787210000|2022-06-09 15:06:50|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|13771.6|13759.6|0
1654787230000|2022-06-09 15:07:10|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|13773.3|13761.3|0
1654787240000|2022-06-09 15:07:20|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|13775.9|13763.9|0
1654787250000|2022-06-09 15:07:30|13769.9|13757.9|13767.8|13755.8|13769.9|13757.9|13766.4|13754.4|2
1654787260000|2022-06-09 15:07:40|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|13767.4|13755.4|0
1654787280000|2022-06-09 15:08:00|13765.7|13753.7|13766.1|13754.1|13766.1|13754.1|13765.7|13753.7|0
1654787290000|2022-06-09 15:08:10|13766.9|13754.9|13764.3|13752.3|13766.9|13754.9|13763.5|13751.5|0
1654787300000|2022-06-09 15:08:20|13763.5|13751.5|13762.6|13750.6|13763.5|13751.5|13762.6|13750.6|0
1654787310000|2022-06-09 15:08:30|13763.5|13751.5|13764.3|13752.3|13764.3|13752.3|13763.5|13751.5|0
1654787320000|2022-06-09 15:08:40|13763.5|13751.5|13762.6|13750.6|13763.5|13751.5|13762.6|13750.6|0
1654787330000|2022-06-09 15:08:50|13763.5|13751.5|13762.6|13750.6|13763.5|13751.5|13762.6|13750.6|0
1654787340000|2022-06-09 15:09:00|13761.4|13749.4|13760.5|13748.5|13761.4|13749.4|13760.5|13748.5|0
1654787350000|2022-06-09 15:09:10|13760.9|13748.9|13761.7|13749.7|13762.6|13750.6|13760.9|13748.9|0
1654787360000|2022-06-09 15:09:20|13763.5|13751.5|13762.6|13750.6|13763.5|13751.5|13762.6|13750.6|0
1654787370000|2022-06-09 15:09:30|13764.3|13752.3|13764.3|13752.3|13764.3|13752.3|13764.3|13752.3|0
1654787380000|2022-06-09 15:09:40|13758.4|13746.4|13761|13749|13761|13749|13758.4|13746.4|14
1654787390000|2022-06-09 15:09:50|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|0
1654787400000|2022-06-09 15:10:00|13761|13749|13761|13749|13761|13749|13760.1|13748.1|9
1654787410000|2022-06-09 15:10:10|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|13761.8|13749.8|0
1654787430000|2022-06-09 15:10:30|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|0
1654787440000|2022-06-09 15:10:40|13761.8|13749.8|13760.1|13748.1|13761.8|13749.8|13760.1|13748.1|2
1654787450000|2022-06-09 15:10:50|13758.4|13746.4|13751.5|13739.5|13758.4|13746.4|13751.5|13739.5|13
1654787460000|2022-06-09 15:11:00|13752.4|13740.4|13753.1|13741.1|13753.1|13741.1|13752.4|13740.4|1
1654787470000|2022-06-09 15:11:10|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|0
1654787480000|2022-06-09 15:11:20|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|0
1654787490000|2022-06-09 15:11:30|13757.4|13745.4|13760|13748|13760|13748|13757.4|13745.4|0
1654787500000|2022-06-09 15:11:40|13759.2|13747.2|13757.4|13745.4|13759.2|13747.2|13755.7|13743.7|1
1654787510000|2022-06-09 15:11:50|13758.3|13746.3|13757.1|13745.1|13758.3|13746.3|13754.9|13742.9|5
1654787520000|2022-06-09 15:12:00|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1654787530000|2022-06-09 15:12:10|13758.3|13746.3|13757.1|13745.1|13758.3|13746.3|13757.1|13745.1|0
1654787540000|2022-06-09 15:12:20|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.1|13745.1|0
1654787550000|2022-06-09 15:12:30|13758.8|13746.8|13757.1|13745.1|13758.8|13746.8|13757.1|13745.1|0
1654787560000|2022-06-09 15:12:40|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654787580000|2022-06-09 15:13:00|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.1|13745.1|0
1654787590000|2022-06-09 15:13:10|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654787610000|2022-06-09 15:13:30|13761.4|13749.4|13761.4|13749.4|13761.4|13749.4|13761.4|13749.4|0
1654787620000|2022-06-09 15:13:40|13763.1|13751.1|13763.9|13751.9|13763.9|13751.9|13763.1|13751.1|0
1654787630000|2022-06-09 15:13:50|13763|13751|13759.2|13747.2|13763|13751|13759.2|13747.2|0
1654787640000|2022-06-09 15:14:00|13760|13748|13759.2|13747.2|13760|13748|13759.2|13747.2|0
1654787660000|2022-06-09 15:14:20|13757.9|13745.9|13755|13743|13757.9|13745.9|13755|13743|0
1654787670000|2022-06-09 15:14:30|13755.3|13743.3|13751.9|13739.9|13756.2|13744.2|13751.9|13739.9|2
1654787680000|2022-06-09 15:14:40|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13751.9|13739.9|0
1654787690000|2022-06-09 15:14:50|13751.9|13739.9|13751|13739|13753.1|13741.1|13751|13739|0
1654787700000|2022-06-09 15:15:00|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1654787710000|2022-06-09 15:15:10|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|0
1654787720000|2022-06-09 15:15:20|13755.7|13743.7|13758.2|13746.2|13758.7|13746.7|13755.7|13743.7|0
1654787730000|2022-06-09 15:15:30|13760|13748|13758.2|13746.2|13760|13748|13758.2|13746.2|14
1654787740000|2022-06-09 15:15:40|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13753.5|13741.5|0
1654787750000|2022-06-09 15:15:50|13752.3|13740.3|13751.8|13739.8|13752.3|13740.3|13751.8|13739.8|1
1654787760000|2022-06-09 15:16:00|13752.7|13740.7|13750.6|13738.6|13752.7|13740.7|13750.6|13738.6|0
1654787770000|2022-06-09 15:16:10|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|2
1654787780000|2022-06-09 15:16:20|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|13748.1|13736.1|3
1654787790000|2022-06-09 15:16:30|||||||||27
1654787800000|2022-06-09 15:16:40|13751.5|13739.5|13751.5|13739.5|13751.5|13739.5|13751.5|13739.5|0
1654787820000|2022-06-09 15:17:00|13752.3|13740.3|13750.6|13738.6|13752.3|13740.3|13750.6|13738.6|22
1654787830000|2022-06-09 15:17:10|13750.2|13738.2|13750.6|13738.6|13750.6|13738.6|13750.2|13738.2|3
1654787840000|2022-06-09 15:17:20|13750.2|13738.2|13750.2|13738.2|13750.6|13738.6|13750.2|13738.2|0
1654787850000|2022-06-09 15:17:30|13750.6|13738.6|13750.6|13738.6|13750.6|13738.6|13749.8|13737.8|1
1654787860000|2022-06-09 15:17:40|13750.2|13738.2|13748.5|13736.5|13750.2|13738.2|13748.5|13736.5|0
1654787880000|2022-06-09 15:18:00|13748.8|13736.8|13750.6|13738.6|13750.6|13738.6|13748.8|13736.8|0
1654787890000|2022-06-09 15:18:10|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|13749.7|13737.7|0
1654787910000|2022-06-09 15:18:30|13750.6|13738.6|13752.7|13740.7|13752.7|13740.7|13750.6|13738.6|0
1654787940000|2022-06-09 15:19:00|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|0
1654787950000|2022-06-09 15:19:10|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|0
1654787980000|2022-06-09 15:19:40|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|0
1654788010000|2022-06-09 15:20:10|13759.6|13747.6|13760|13748|13760|13748|13759.6|13747.6|0
1654788040000|2022-06-09 15:20:40|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|0
1654788060000|2022-06-09 15:21:00|13754.8|13742.8|13749.8|13737.8|13754.8|13742.8|13749.8|13737.8|1
1654788070000|2022-06-09 15:21:10|13750.2|13738.2|13746.3|13734.3|13750.2|13738.2|13746.3|13734.3|5
1654788080000|2022-06-09 15:21:20|13747.6|13735.6|13748.5|13736.5|13748.5|13736.5|13747.6|13735.6|0
1654788130000|2022-06-09 15:22:10|13750.2|13738.2|13750.2|13738.2|13750.2|13738.2|13750.2|13738.2|0
1654788140000|2022-06-09 15:22:20|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13748.5|13736.5|0
1654788150000|2022-06-09 15:22:30|13750.6|13738.6|13750.6|13738.6|13750.6|13738.6|13750.6|13738.6|0
1654788160000|2022-06-09 15:22:40|13751.4|13739.4|13750.6|13738.6|13752.3|13740.3|13750.6|13738.6|2
1654788170000|2022-06-09 15:22:50|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|13751.4|13739.4|0
1654788180000|2022-06-09 15:23:00|13750.6|13738.6|13748.5|13736.5|13750.6|13738.6|13748.5|13736.5|0
1654788210000|2022-06-09 15:23:30|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|0
1654788220000|2022-06-09 15:23:40|13744.6|13732.6|13750.2|13738.2|13750.2|13738.2|13744.6|13732.6|3
1654788240000|2022-06-09 15:24:00|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1654788270000|2022-06-09 15:24:30|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|0
1654788280000|2022-06-09 15:24:40|13754|13742|13752.3|13740.3|13754|13742|13752.3|13740.3|0
1654788310000|2022-06-09 15:25:10|13752.7|13740.7|13753.1|13741.1|13753.1|13741.1|13752.7|13740.7|0
1654788320000|2022-06-09 15:25:20|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|0
1654788330000|2022-06-09 15:25:30|13755.7|13743.7|13756.1|13744.1|13756.1|13744.1|13755.7|13743.7|0
1654788340000|2022-06-09 15:25:40|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|0
1654788350000|2022-06-09 15:25:50|13755.7|13743.7|13754.9|13742.9|13755.7|13743.7|13754.9|13742.9|0
1654788360000|2022-06-09 15:26:00|13756.1|13744.1|13755.6|13743.6|13756.1|13744.1|13754.4|13742.4|5
1654788370000|2022-06-09 15:26:10|13754.8|13742.8|13754.8|13742.8|13755.2|13743.2|13754.8|13742.8|2
1654788380000|2022-06-09 15:26:20|13755.7|13743.7|13754.8|13742.8|13755.7|13743.7|13754.8|13742.8|0
1654788420000|2022-06-09 15:27:00|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|0
1654788440000|2022-06-09 15:27:20|13761.3|13741.3|13761.3|13741.3|13761.3|13744.9|13756.9|13741.3|50
1654788450000|2022-06-09 15:27:30|13763|13743|13764.3|13744.3|13764.7|13744.7|13763|13743|8
1654788460000|2022-06-09 15:27:40|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|13760.7|13748.7|0
1654788470000|2022-06-09 15:27:50|13759.4|13747.4|13759.8|13747.8|13759.8|13747.8|13759.4|13747.4|3
1654788480000|2022-06-09 15:28:00|13759.4|13747.4|13756.5|13744.5|13759.4|13747.4|13756.5|13744.5|7
1654788490000|2022-06-09 15:28:10|13756.1|13744.1|13756.5|13744.5|13756.5|13744.5|13756.1|13744.1|0
1654788510000|2022-06-09 15:28:30|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|0
1654788530000|2022-06-09 15:28:50|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|0
1654788550000|2022-06-09 15:29:10|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|13758.2|13746.2|0
1654788560000|2022-06-09 15:29:20|13758.6|13746.6|13756.5|13744.5|13758.6|13746.6|13754.4|13742.4|0
1654788570000|2022-06-09 15:29:30|13754.4|13742.4|13754.4|13742.4|13756.1|13744.1|13754.4|13742.4|0
1654788610000|2022-06-09 15:30:10|13756.1|13744.1|13755.7|13743.7|13756.1|13744.1|13754.4|13742.4|3
1654788620000|2022-06-09 15:30:20|13755.3|13743.3|13754.4|13742.4|13755.3|13743.3|13752.3|13740.3|3
1654788630000|2022-06-09 15:30:30|13755.7|13743.7|13754.4|13742.4|13755.7|13743.7|13754.4|13742.4|0
1654788680000|2022-06-09 15:31:20|13754|13742|13754|13742|13754|13742|13754|13742|0
1654788690000|2022-06-09 15:31:30|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|0
1654788700000|2022-06-09 15:31:40|13752.7|13740.7|13754.4|13742.4|13754.4|13742.4|13752.7|13740.7|0
1654788720000|2022-06-09 15:32:00|13754|13742|13753.2|13741.2|13754|13742|13752.3|13740.3|0
1654788730000|2022-06-09 15:32:10|13754|13742|13754|13742|13754|13742|13754|13742|2
1654788740000|2022-06-09 15:32:20|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|0
1654788750000|2022-06-09 15:32:30|13755.7|13743.7|13753.6|13741.6|13755.7|13743.7|13753.2|13741.2|2
1654788760000|2022-06-09 15:32:40|13753.2|13741.2|13752.4|13740.4|13754.5|13742.5|13752.4|13740.4|2
1654788770000|2022-06-09 15:32:50|13751.5|13739.5|13749.8|13737.8|13751.5|13739.5|13749.8|13737.8|9
1654788780000|2022-06-09 15:33:00|13750.7|13738.7|13746.7|13734.7|13750.7|13738.7|13746.7|13734.7|4
1654788790000|2022-06-09 15:33:10|13746.4|13734.4|13746.7|13734.7|13746.7|13734.7|13745|13733|0
1654788800000|2022-06-09 15:33:20|13744.6|13732.6|13744.6|13732.6|13745.9|13733.9|13744.6|13732.6|0
1654788810000|2022-06-09 15:33:30|13742.9|13730.9|13743.3|13731.3|13743.3|13731.3|13742.9|13730.9|3
1654788820000|2022-06-09 15:33:40|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|3
1654788830000|2022-06-09 15:33:50|13742.1|13730.1|13741.6|13729.6|13742.1|13730.1|13741.6|13729.6|6
1654788840000|2022-06-09 15:34:00|13740.7|13728.7|13739.9|13727.9|13740.7|13728.7|13739|13727|2
1654788850000|2022-06-09 15:34:10|13739|13727|13741.1|13729.1|13741.1|13729.1|13739|13727|0
1654788860000|2022-06-09 15:34:20|13745.4|13733.4|13744.9|13732.9|13750.2|13733.8|13744.9|13730.2|0
1654788870000|2022-06-09 15:34:30|13745.8|13733.8|13746.7|13734.7|13747.5|13735.5|13745.8|13733.8|0
1654788880000|2022-06-09 15:34:40|13747.5|13735.5|13742.8|13730.8|13747.5|13735.5|13742.8|13730.8|0
1654788890000|2022-06-09 15:34:50|13744.1|13732.1|13743.7|13731.7|13744.1|13732.1|13743.7|13731.7|0
1654788910000|2022-06-09 15:35:10|13744.6|13732.6|13754.4|13734.4|13756.5|13736.5|13744.6|13731.9|0
1654788920000|2022-06-09 15:35:20|13755.7|13735.7|13756.1|13736.1|13756.5|13736.5|13755.7|13735.7|0
1654788930000|2022-06-09 15:35:30|13755.3|13735.3|13755.3|13735.3|13755.3|13735.3|13755.3|13735.3|0
1654788940000|2022-06-09 15:35:40|13756.1|13736.1|13756.1|13736.1|13756.1|13736.1|13756.1|13736.1|0
1654788960000|2022-06-09 15:36:00|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|0
1654788970000|2022-06-09 15:36:10|13760.4|13740.4|13762.1|13742.1|13762.1|13742.1|13760.4|13740.4|0
1654788980000|2022-06-09 15:36:20|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|13762.5|13742.5|0
1654788990000|2022-06-09 15:36:30|13766.8|13746.8|13769.7|13749.7|13769.7|13749.7|13766.8|13746.8|0
1654789000000|2022-06-09 15:36:40|13770.6|13750.6|13770.6|13750.6|13770.6|13755.9|13767.9|13750.6|0
1654789010000|2022-06-09 15:36:50|13769.4|13749.4|13767.6|13747.6|13769.4|13749.4|13766.8|13746.8|0
1654789020000|2022-06-09 15:37:00|13769.7|13749.7|13765.9|13745.9|13769.7|13749.7|13765.9|13745.9|0
1654789030000|2022-06-09 15:37:10|13765.1|13745.1|13765.1|13745.1|13765.1|13745.1|13765.1|13745.1|0
1654789050000|2022-06-09 15:37:30|13766.9|13746.9|13766.9|13746.9|13766.9|13746.9|13766.9|13746.9|0
1654789070000|2022-06-09 15:37:50|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|13764.1|13752.1|0
1654789080000|2022-06-09 15:38:00|13765|13753|13763.2|13751.2|13765|13753|13763.2|13751.2|0
1654789090000|2022-06-09 15:38:10|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|13761.5|13749.5|0
1654789100000|2022-06-09 15:38:20|13766.3|13746.3|13766.3|13746.3|13766.3|13746.3|13766.3|13746.3|0
1654789150000|2022-06-09 15:39:10|13767.2|13747.2|13767.2|13747.2|13767.2|13747.2|13767.2|13747.2|0
1654789160000|2022-06-09 15:39:20|13761.6|13741.6|13760.8|13740.8|13761.6|13741.6|13760.8|13740.8|0
1654789180000|2022-06-09 15:39:40|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|0
1654789190000|2022-06-09 15:39:50|13763.4|13743.4|13756.2|13744.2|13763.4|13745.1|13756.2|13743.4|2
1654789200000|2022-06-09 15:40:00|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13756.2|13744.2|0
1654789210000|2022-06-09 15:40:10|13756.6|13744.6|13759.2|13747.2|13759.2|13747.2|13756.6|13744.6|2
1654789220000|2022-06-09 15:40:20|13760.9|13748.9|13761.7|13749.7|13766.9|13749.7|13760|13745.6|3
1654789270000|2022-06-09 15:41:10|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|0
1654789330000|2022-06-09 15:42:10|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|13754.8|13742.8|0
1654789350000|2022-06-09 15:42:30|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|13756.5|13744.5|0
1654789380000|2022-06-09 15:43:00|13757.4|13745.4|13756.6|13744.6|13757.4|13745.4|13756.6|13744.6|0
1654789390000|2022-06-09 15:43:10|||||||||1
1654789410000|2022-06-09 15:43:30|13754|13742|13754|13742|13754|13742|13754|13742|0
1654789420000|2022-06-09 15:43:40|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|13752.3|13740.3|0
1654789440000|2022-06-09 15:44:00|13754|13742|13760|13740|13760|13742|13754|13740|1
1654789450000|2022-06-09 15:44:10|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|0
1654789470000|2022-06-09 15:44:30|13761.3|13741.3|13763|13743|13763|13743|13761.3|13741.3|0
1654789480000|2022-06-09 15:44:40|13764.7|13744.7|13765.1|13745.1|13765.1|13745.1|13764.7|13744.7|0
1654789490000|2022-06-09 15:44:50|13764.3|13744.3|13763.9|13743.9|13764.3|13744.3|13763.9|13743.9|0
1654789510000|2022-06-09 15:45:10|13763|13743|13763|13743|13763|13743|13763|13743|0
1654789560000|2022-06-09 15:46:00|13763.9|13743.9|13763.9|13743.9|13763.9|13743.9|13763.9|13743.9|0
1654789590000|2022-06-09 15:46:30|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|0
1654789600000|2022-06-09 15:46:40|13763|13743|13763|13743|13763.4|13743.4|13763|13743|0
1654789620000|2022-06-09 15:47:00|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|0
1654789630000|2022-06-09 15:47:10|13764.7|13744.7|13764.7|13744.7|13764.7|13744.7|13764.7|13744.7|0
1654789650000|2022-06-09 15:47:30|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|0
1654789660000|2022-06-09 15:47:40|13760.9|13748.9|13760.9|13748.9|13760.9|13748.9|13760.9|13748.9|0
1654789680000|2022-06-09 15:48:00|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|13762.6|13750.6|0
1654789690000|2022-06-09 15:48:10|13764.4|13752.4|13763.6|13751.6|13764.4|13752.4|13763.6|13751.6|1
1654789700000|2022-06-09 15:48:20|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|6
1654789710000|2022-06-09 15:48:30|13771.2|13751.2|13771.2|13751.2|13771.2|13751.2|13771.2|13751.2|0
1654789730000|2022-06-09 15:48:50|13773|13753|13773|13753|13773|13753|13773|13753|0
1654789740000|2022-06-09 15:49:00|13767.8|13747.8|13764.4|13744.4|13767.8|13747.8|13764|13744|0
1654789750000|2022-06-09 15:49:10|13762.2|13742.2|13757.9|13745.9|13763.5|13745.9|13757.9|13742.2|0
1654789780000|2022-06-09 15:49:40|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|0
1654789800000|2022-06-09 15:50:00|13761.4|13749.4|13761.4|13749.4|13761.4|13749.4|13761.4|13749.4|0
1654789810000|2022-06-09 15:50:10|13762.2|13750.2|13762.2|13750.2|13762.2|13750.2|13762.2|13750.2|0
1654789830000|2022-06-09 15:50:30|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|0
1654789840000|2022-06-09 15:50:40|13762.2|13750.2|13762.2|13750.2|13762.2|13750.2|13762.2|13750.2|0
1654789850000|2022-06-09 15:50:50|||||||||2
1654789860000|2022-06-09 15:51:00|13767.4|13747.4|13763|13751|13767.4|13751|13763|13747.4|7
1654789870000|2022-06-09 15:51:10|13757.9|13737.9|13756.1|13744.1|13758.8|13744.1|13753.6|13737.9|0
1654789880000|2022-06-09 15:51:20|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|13754.9|13742.9|0
1654789890000|2022-06-09 15:51:30|13754.5|13742.5|13755.4|13743.4|13755.4|13743.4|13754.5|13742.5|0
1654789900000|2022-06-09 15:51:40|13755|13743|13754.1|13742.1|13755|13743|13754.1|13742.1|2
1654789910000|2022-06-09 15:51:50|13754.5|13742.5|13755.4|13743.4|13755.4|13743.4|13754.5|13742.5|0
1654789920000|2022-06-09 15:52:00|||||||||5
1654789930000|2022-06-09 15:52:10|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1654789950000|2022-06-09 15:52:30|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|0
1654789960000|2022-06-09 15:52:40|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1654789980000|2022-06-09 15:53:00|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654789990000|2022-06-09 15:53:10|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1654790010000|2022-06-09 15:53:30|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654790040000|2022-06-09 15:54:00|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|0
1654790050000|2022-06-09 15:54:10|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654790080000|2022-06-09 15:54:40|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1654790100000|2022-06-09 15:55:00|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1654790110000|2022-06-09 15:55:10|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654790130000|2022-06-09 15:55:30|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1654790170000|2022-06-09 15:56:10|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654790200000|2022-06-09 15:56:40|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1654790220000|2022-06-09 15:57:00|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|13757.9|13745.9|0
1654790230000|2022-06-09 15:57:10|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654790260000|2022-06-09 15:57:40|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1654790290000|2022-06-09 15:58:10|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1654790310000|2022-06-09 15:58:30|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1654790330000|2022-06-09 15:58:50|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1654790340000|2022-06-09 15:59:00|13755.4|13743.4|13754.5|13742.5|13755.4|13743.4|13754.5|13742.5|0
1654790350000|2022-06-09 15:59:10|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654790380000|2022-06-09 15:59:40|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1654790390000|2022-06-09 15:59:50|13746.8|13734.8|13746.8|13734.8|13746.8|13734.8|13745|13733|1
1654790400000|2022-06-09 16:00:00|||||||||1
1654790410000|2022-06-09 16:00:10|13745.9|13733.9|13745.9|13733.9|13745.9|13733.9|13745.9|13733.9|0
1654790420000|2022-06-09 16:00:20|13745|13733|13745.9|13733.9|13746.8|13734.8|13745|13733|0
1654790430000|2022-06-09 16:00:30|13745|13733|13746.8|13734.8|13746.8|13734.8|13745|13733|0
1654790450000|2022-06-09 16:00:50|||||||||1
1654790460000|2022-06-09 16:01:00|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|0
1654790470000|2022-06-09 16:01:10|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|0
1654790490000|2022-06-09 16:01:30|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|13752.8|13740.8|0
1654790500000|2022-06-09 16:01:40|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1654790520000|2022-06-09 16:02:00|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1654790530000|2022-06-09 16:02:10|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1654790550000|2022-06-09 16:02:30|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654790560000|2022-06-09 16:02:40|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|13756.2|13744.2|0
1654790570000|2022-06-09 16:02:50|13757.1|13745.1|13755.4|13743.4|13757.1|13745.1|13755.4|13743.4|0
1654790590000|2022-06-09 16:03:10|13756.2|13744.2|13757.1|13745.1|13757.1|13745.1|13756.2|13744.2|0
1654790600000|2022-06-09 16:03:20|13758.8|13746.8|13757.9|13745.9|13758.8|13746.8|13757.9|13745.9|0
1654790610000|2022-06-09 16:03:30|13758.8|13746.8|13759.2|13747.2|13759.2|13747.2|13758.8|13746.8|0
1654790620000|2022-06-09 16:03:40|13759.7|13747.7|13766.4|13746.4|13766.8|13747.7|13759.7|13745.6|13
1654790630000|2022-06-09 16:03:50|13765.6|13745.6|13763|13743|13766|13746|13763|13743|0
1654790650000|2022-06-09 16:04:10|13764.8|13744.8|13764.8|13744.8|13764.8|13744.8|13764.8|13744.8|0
1654790660000|2022-06-09 16:04:20|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|0
1654790690000|2022-06-09 16:04:50|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|1
1654790730000|2022-06-09 16:05:30|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|0
1654790770000|2022-06-09 16:06:10|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|13760.1|13748.1|0
1654790790000|2022-06-09 16:06:30|13760.9|13748.9|13760.9|13748.9|13760.9|13748.9|13760.9|13748.9|0
1654790820000|2022-06-09 16:07:00|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|13759.2|13747.2|0
1654790890000|2022-06-09 16:08:10|13758.8|13746.8|13764|13744|13764.8|13746.8|13758.8|13744|15
1654790900000|2022-06-09 16:08:20|13764.4|13744.4|13764.4|13744.4|13764.4|13744.4|13764.4|13744.4|0
1654790940000|2022-06-09 16:09:00|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|13762.6|13742.6|0
1654790950000|2022-06-09 16:09:10|13764.4|13744.4|13765.1|13745.1|13765.1|13745.1|13764.4|13744.4|0
1654790970000|2022-06-09 16:09:30|13764.8|13744.8|13765.1|13745.1|13765.1|13745.1|13764.8|13744.8|0
1654791000000|2022-06-09 16:10:00|13761.5|13749.5|13761.5|13749.5|13761.9|13749.9|13761.5|13749.5|0
1654791010000|2022-06-09 16:10:10|13761.9|13749.9|13761.5|13749.5|13761.9|13749.9|13761.5|13749.5|0
1654791020000|2022-06-09 16:10:20|13763.9|13743.9|13763.9|13743.9|13763.9|13743.9|13763.9|13743.9|1
1654791030000|2022-06-09 16:10:30|13764.8|13744.8|13764.8|13744.8|13764.8|13744.8|13764.8|13744.8|0
1654791040000|2022-06-09 16:10:40|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|0
1654791060000|2022-06-09 16:11:00|13763|13743|13763|13743|13763|13743|13763|13743|0
1654791070000|2022-06-09 16:11:10|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|0
1654791090000|2022-06-09 16:11:30|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|0
1654791110000|2022-06-09 16:11:50|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|0
1654791130000|2022-06-09 16:12:10|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|0
1654791160000|2022-06-09 16:12:40|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|0
1654791190000|2022-06-09 16:13:10|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|0
1654791270000|2022-06-09 16:14:30|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|13758.6|13746.6|0
1654791280000|2022-06-09 16:14:40|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|0
1654791330000|2022-06-09 16:15:30|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|13756.1|13744.1|0
1654791340000|2022-06-09 16:15:40|13753.5|13741.5|13753.5|13741.5|13753.5|13741.5|13753.5|13741.5|0
1654791360000|2022-06-09 16:16:00|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|0
1654791410000|2022-06-09 16:16:50|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|13747.9|13735.9|0
1654791420000|2022-06-09 16:17:00|13748.8|13736.8|13750.9|13738.9|13750.9|13738.9|13748.8|13736.8|0
1654791430000|2022-06-09 16:17:10|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|13751.8|13739.8|0
1654791460000|2022-06-09 16:17:40|13752.6|13740.6|13752.6|13740.6|13752.6|13740.6|13752.6|13740.6|0
1654791480000|2022-06-09 16:18:00|13753.5|13741.5|13753.5|13741.5|13753.5|13741.5|13753.5|13741.5|0
1654791510000|2022-06-09 16:18:30|13750|13738|13750|13738|13750|13738|13750|13738|0
1654791520000|2022-06-09 16:18:40|13750.9|13738.9|13750|13738|13750.9|13738.9|13750|13738|0
1654791530000|2022-06-09 16:18:50|13750.9|13738.9|13750|13738|13750.9|13738.9|13750|13738|0
1654791550000|2022-06-09 16:19:10|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|0
1654791610000|2022-06-09 16:20:10|13748.3|13736.3|13746.6|13734.6|13748.3|13736.3|13745.7|13733.7|1
1654791630000|2022-06-09 16:20:30|13745.7|13733.7|13746.6|13734.6|13746.6|13734.6|13745.7|13733.7|0
1654791640000|2022-06-09 16:20:40|13747.5|13735.5|13748.7|13736.7|13748.7|13736.7|13747.5|13735.5|0
1654791650000|2022-06-09 16:20:50|13749.6|13737.6|13749.6|13737.6|13749.6|13737.6|13748.7|13736.7|0
1654791690000|2022-06-09 16:21:30|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|0
1654791710000|2022-06-09 16:21:50|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|0
1654791720000|2022-06-09 16:22:00|13751.3|13739.3|13756.5|13736.5|13756.5|13740.2|13751.3|13736.5|4
1654791730000|2022-06-09 16:22:10|13751.8|13739.8|13756.5|13736.5|13756.9|13739.8|13751.4|13736.5|5
1654791740000|2022-06-09 16:22:20|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|0
1654791750000|2022-06-09 16:22:30|13755.7|13735.7|13754.8|13734.8|13755.7|13735.7|13754.8|13734.8|0
1654791760000|2022-06-09 16:22:40|13755.7|13735.7|13755.7|13735.7|13755.7|13735.7|13754.8|13734.8|0
1654791770000|2022-06-09 16:22:50|13756.5|13736.5|13756.5|13736.5|13756.5|13736.5|13756.5|13736.5|0
1654791780000|2022-06-09 16:23:00|13755.7|13735.7|13755|13743|13757.4|13743|13753.8|13735.7|0
1654791790000|2022-06-09 16:23:10|13758.7|13738.7|13758.3|13738.3|13758.7|13738.7|13758.3|13738.3|0
1654791800000|2022-06-09 16:23:20|13753.9|13741.9|13755|13743|13755|13743|13753.9|13741.9|0
1654791810000|2022-06-09 16:23:30|13758.3|13738.3|13758.3|13738.3|13758.3|13738.3|13758.3|13738.3|4
1654791820000|2022-06-09 16:23:40|13760|13740|13760|13740|13760|13740|13760|13740|0
1654791830000|2022-06-09 16:23:50|13759.1|13739.1|13760|13740|13760|13740|13759.1|13739.1|0
1654791860000|2022-06-09 16:24:20|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|0
1654791890000|2022-06-09 16:24:50|13757.6|13745.6|13758.5|13746.5|13761.2|13746.5|13757.6|13740.4|0
1654791900000|2022-06-09 16:25:00|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|0
1654791920000|2022-06-09 16:25:20|13760|13740|13760|13740|13760|13740|13760|13740|0
1654791930000|2022-06-09 16:25:30|13760.4|13740.4|13762.9|13742.9|13762.9|13746.5|13758.5|13740.4|0
1654791940000|2022-06-09 16:25:40|13762.5|13742.5|13760.8|13740.8|13762.5|13742.5|13760|13740|0
1654791950000|2022-06-09 16:25:50|13758.1|13746.1|13760.8|13740.8|13761.7|13746.1|13758.1|13740.8|0
1654791960000|2022-06-09 16:26:00|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|0
1654791980000|2022-06-09 16:26:20|13760|13740|13760|13740|13760|13740|13760|13740|0
1654791990000|2022-06-09 16:26:30|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|13755.6|13743.6|0
1654792000000|2022-06-09 16:26:40|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|13753.9|13741.9|0
1654792020000|2022-06-09 16:27:00|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|13752.2|13740.2|0
1654792030000|2022-06-09 16:27:10|13753|13741|13753|13741|13753|13741|13753|13741|0
1654792040000|2022-06-09 16:27:20|13758.3|13738.3|13753.3|13741.3|13758.3|13741.3|13752.4|13738.3|22
1654792050000|2022-06-09 16:27:30|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|13753.7|13741.7|3
1654792060000|2022-06-09 16:27:40|13755.4|13743.4|13755.8|13743.8|13755.8|13743.8|13755.4|13743.4|0
1654792080000|2022-06-09 16:28:00|13756.6|13744.6|13755.8|13743.8|13756.6|13744.6|13755.8|13743.8|0
1654792090000|2022-06-09 16:28:10|13753.7|13741.7|13754.9|13742.9|13754.9|13742.9|13753.7|13741.7|0
1654792110000|2022-06-09 16:28:30|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|0
1654792120000|2022-06-09 16:28:40|13753.7|13741.7|13752.8|13740.8|13753.7|13741.7|13752.8|13740.8|0
1654792130000|2022-06-09 16:28:50|13753.7|13741.7|13753.3|13741.3|13753.7|13741.7|13753.3|13741.3|5
1654792140000|2022-06-09 16:29:00|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|6
1654792150000|2022-06-09 16:29:10|||||||||2
1654792160000|2022-06-09 16:29:20|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|7
1654792170000|2022-06-09 16:29:30|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|0
1654792180000|2022-06-09 16:29:40|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|13755.9|13743.9|0
1654792200000|2022-06-09 16:30:00|13756.7|13744.7|13756.7|13744.7|13756.7|13744.7|13756.7|13744.7|0
1654792210000|2022-06-09 16:30:10|13757.1|13745.1|13755.4|13743.4|13757.1|13745.1|13754.5|13742.5|1
1654792220000|2022-06-09 16:30:20|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|0
1654792230000|2022-06-09 16:30:30|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|0
1654792240000|2022-06-09 16:30:40|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|0
1654792250000|2022-06-09 16:30:50|13755|13743|13753.3|13741.3|13755|13743|13753.3|13741.3|4
1654792260000|2022-06-09 16:31:00|13754|13742|13753.7|13741.7|13754|13742|13753.7|13741.7|5
1654792270000|2022-06-09 16:31:10|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654792290000|2022-06-09 16:31:30|13757.1|13745.1|13755.4|13743.4|13757.1|13745.1|13755.4|13743.4|0
1654792300000|2022-06-09 16:31:40|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|13757.1|13745.1|0
1654792340000|2022-06-09 16:32:20|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654792350000|2022-06-09 16:32:30|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|13756.9|13744.9|15
1654792360000|2022-06-09 16:32:40|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|13757.8|13745.8|0
1654792380000|2022-06-09 16:33:00|13758.7|13746.7|13758.7|13746.7|13758.7|13746.7|13758.7|13746.7|0
1654792410000|2022-06-09 16:33:30|13759|13747|13758.7|13746.7|13759|13747|13758.7|13746.7|2
1654792430000|2022-06-09 16:33:50|13759|13747|13759|13747|13759|13747|13759|13747|0
1654792440000|2022-06-09 16:34:00|13757.3|13745.3|13755.6|13743.6|13757.3|13745.3|13755.6|13743.6|7
1654792450000|2022-06-09 16:34:10|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|0
1654792470000|2022-06-09 16:34:30|13759|13747|13757.9|13745.9|13759|13747|13757.9|13745.9|0
1654792480000|2022-06-09 16:34:40|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1654792490000|2022-06-09 16:34:50|13755.8|13743.8|13762.1|13750.1|13762.1|13750.1|13755.8|13743.8|0
1654792500000|2022-06-09 16:35:00|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|13762.5|13750.5|1
1654792520000|2022-06-09 16:35:20|13760.8|13748.8|13760.8|13748.8|13760.8|13748.8|13760.8|13748.8|5
1654792540000|2022-06-09 16:35:40|||||||||2
1654792580000|2022-06-09 16:36:20|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|13760.5|13748.5|0
1654792590000|2022-06-09 16:36:30|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|13759.6|13747.6|0
1654792600000|2022-06-09 16:36:40|13760.5|13748.5|13759.6|13747.6|13761.3|13749.3|13759.6|13747.6|0
1654792610000|2022-06-09 16:36:50|13760.4|13748.4|13761.2|13749.2|13761.2|13749.2|13760.4|13748.4|2
1654792630000|2022-06-09 16:37:10|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|13760.4|13748.4|0
1654792650000|2022-06-09 16:37:30|13758.3|13746.3|13758.3|13746.3|13758.3|13746.3|13758.3|13746.3|0
1654792670000|2022-06-09 16:37:50|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|0
1654792690000|2022-06-09 16:38:10|13758.3|13746.3|13758.3|13746.3|13758.3|13746.3|13758.3|13746.3|2
1654792710000|2022-06-09 16:38:30|13756.5|13744.5|13752.3|13740.3|13756.5|13744.5|13751.9|13739.9|9
1654792740000|2022-06-09 16:39:00|13754|13742|13754|13742|13754|13742|13754|13742|0
1654792780000|2022-06-09 16:39:40|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|0
1654792800000|2022-06-09 16:40:00|13756.2|13744.2|13754|13742|13756.2|13744.2|13754|13742|0
1654792810000|2022-06-09 16:40:10|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|13754.1|13742.1|0
1654792820000|2022-06-09 16:40:20|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1654792830000|2022-06-09 16:40:30|13750.6|13738.6|13750.6|13738.6|13750.6|13738.6|13750.6|13738.6|0
1654792840000|2022-06-09 16:40:40|13750.2|13738.2|13748.5|13736.5|13750.2|13738.2|13748.5|13736.5|0
1654792870000|2022-06-09 16:41:10|13746.4|13734.4|13746.4|13734.4|13746.4|13734.4|13745.5|13733.5|0
1654792890000|2022-06-09 16:41:30|13747.2|13735.2|13748.9|13736.9|13748.9|13736.9|13747.2|13735.2|0
1654792900000|2022-06-09 16:41:40|13750.2|13738.2|13751.4|13739.4|13751.4|13739.4|13750.2|13738.2|0
1654792920000|2022-06-09 16:42:00|13750.6|13738.6|13750.6|13738.6|13750.6|13738.6|13750.6|13738.6|0
1654792960000|2022-06-09 16:42:40|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|13748.5|13736.5|5
1654792970000|2022-06-09 16:42:50|13753.7|13733.7|13750.4|13738.4|13753.7|13739.3|13750.4|13733.7|5
1654792980000|2022-06-09 16:43:00|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|0
1654792990000|2022-06-09 16:43:10|13755.7|13735.7|13755.7|13735.7|13755.7|13735.7|13755.7|13735.7|0
1654793000000|2022-06-09 16:43:20|13756.5|13736.5|13752.9|13740.9|13756.5|13740.9|13752.9|13736.5|0
1654793020000|2022-06-09 16:43:40|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|0
1654793030000|2022-06-09 16:43:50|13752.9|13740.9|13753.3|13741.3|13753.3|13741.3|13752.9|13740.9|1
1654793040000|2022-06-09 16:44:00|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|0
1654793050000|2022-06-09 16:44:10|13753.3|13741.3|13754.2|13742.2|13755.4|13743.4|13753.3|13741.3|0
1654793070000|2022-06-09 16:44:30|13754.6|13742.6|13754.2|13742.2|13754.6|13742.6|13754.2|13742.2|5
1654793080000|2022-06-09 16:44:40|13754.6|13742.6|13756.2|13744.2|13756.2|13744.2|13754.6|13742.6|0
1654793090000|2022-06-09 16:44:50|13755.8|13743.8|13757.9|13745.9|13758.7|13746.7|13755.8|13743.8|1
1654793110000|2022-06-09 16:45:10|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|0
1654793150000|2022-06-09 16:45:50|13759.4|13739.4|13759.4|13739.4|13759.4|13739.4|13759.4|13739.4|0
1654793160000|2022-06-09 16:46:00|13758.2|13738.2|13756.9|13736.9|13758.2|13738.2|13756.9|13736.9|0
1654793170000|2022-06-09 16:46:10|13756.5|13736.5|13756.9|13736.9|13756.9|13736.9|13756.5|13736.5|0
1654793180000|2022-06-09 16:46:20|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|13753.3|13741.3|0
1654793190000|2022-06-09 16:46:30|13756.9|13736.9|13748.7|13736.7|13756.9|13736.9|13748.7|13734.8|0
1654793200000|2022-06-09 16:46:40|13753.1|13733.1|13750|13738|13753.1|13738|13748.7|13733.1|0
1654793210000|2022-06-09 16:46:50|13754|13734|13744.5|13732.5|13754|13737.6|13744.1|13732.1|0
1654793220000|2022-06-09 16:47:00|13744.1|13732.1|13757.8|13737.8|13757.8|13741.3|13744.1|13729.3|1
1654793230000|2022-06-09 16:47:10|13754.2|13742.2|13755|13743|13755|13743|13754.2|13742.2|0
1654793240000|2022-06-09 16:47:20|13756.3|13744.3|13757.5|13745.5|13757.5|13745.5|13755.9|13743.9|0
1654793250000|2022-06-09 16:47:30|13758.8|13746.8|13758.4|13746.4|13759.7|13747.7|13758.4|13746.4|0
1654793260000|2022-06-09 16:47:40|13758.8|13746.8|13757.5|13745.5|13758.8|13746.8|13757.5|13745.5|0
1654793280000|2022-06-09 16:48:00|13756.7|13744.7|13760.3|13740.3|13760.3|13744.7|13756.7|13740.3|0
1654793290000|2022-06-09 16:48:10|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|0
1654793310000|2022-06-09 16:48:30|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|13758.8|13746.8|0
1654793320000|2022-06-09 16:48:40|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|13759.7|13747.7|0
1654793380000|2022-06-09 16:49:40|13761.8|13749.8|13763.9|13751.9|13763.9|13751.9|13761.8|13749.8|0
1654793390000|2022-06-09 16:49:50|13765.6|13753.6|13769.6|13749.6|13769.6|13753.6|13765.6|13749.6|1
1654793410000|2022-06-09 16:50:10|13768.3|13738.3|13768.3|13738.3|13768.3|13738.3|13768.3|13738.3|0
1654793420000|2022-06-09 16:50:20|13767.4|13737.4|13761.7|13741.7|13768.3|13742.5|13761.7|13737.4|13
1654793440000|2022-06-09 16:50:40|13761.3|13741.3|13761.3|13741.3|13767.9|13742.5|13761.3|13737.9|0
1654793450000|2022-06-09 16:50:50|13761.7|13741.7|13759.6|13739.6|13761.7|13741.7|13759.6|13739.6|0
1654793460000|2022-06-09 16:51:00|13757|13737|13758.4|13738.4|13758.4|13738.4|13757|13737|0
1654793470000|2022-06-09 16:51:10|13758|13738|13757.1|13737.1|13758|13738|13757.1|13737.1|0
1654793480000|2022-06-09 16:51:20|13757.5|13737.5|13757.1|13737.1|13757.5|13737.5|13757.1|13737.1|0
1654793490000|2022-06-09 16:51:30|13757.5|13737.5|13757.1|13737.1|13757.5|13737.5|13757.1|13737.1|0
1654793500000|2022-06-09 16:51:40|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|0
1654793520000|2022-06-09 16:52:00|13751.9|13739.9|13749.3|13737.3|13751.9|13739.9|13749.3|13737.3|0
1654793530000|2022-06-09 16:52:10|13745.8|13733.8|13743.7|13731.7|13745.8|13733.8|13743.7|13731.7|0
1654793540000|2022-06-09 16:52:20|13744.6|13732.6|13743.7|13731.7|13744.6|13732.6|13743.7|13731.7|0
1654793550000|2022-06-09 16:52:30|||||||||20
1654793560000|2022-06-09 16:52:40|13744.6|13732.6|13745.4|13733.4|13745.4|13733.4|13744.6|13732.6|0
1654793570000|2022-06-09 16:52:50|13747.5|13735.5|13747.5|13735.5|13749.3|13737.3|13747.5|13735.5|0
1654793580000|2022-06-09 16:53:00|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1654793590000|2022-06-09 16:53:10|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1654793610000|2022-06-09 16:53:30|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1654793620000|2022-06-09 16:53:40|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|0
1654793650000|2022-06-09 16:54:10|13747.6|13735.6|13748.4|13736.4|13749.3|13737.3|13747.6|13735.6|0
1654793670000|2022-06-09 16:54:30|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1654793700000|2022-06-09 16:55:00|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|0
1654793740000|2022-06-09 16:55:40|13746.7|13734.7|13743.7|13731.7|13746.7|13734.7|13743.7|13731.7|0
1654793750000|2022-06-09 16:55:50|13741.6|13729.6|13741.6|13729.6|13742.9|13730.9|13741.6|13729.6|0
1654793760000|2022-06-09 16:56:00|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|0
1654793770000|2022-06-09 16:56:10|13741.6|13729.6|13741.6|13729.6|13741.6|13729.6|13741.6|13729.6|0
1654793790000|2022-06-09 16:56:30|13742|13730|13742.9|13730.9|13742.9|13730.9|13742|13730|0
1654793800000|2022-06-09 16:56:40|13743.7|13731.7|13744.6|13732.6|13744.6|13732.6|13743.7|13731.7|0
1654793810000|2022-06-09 16:56:50|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|0
1654793860000|2022-06-09 16:57:40|13744.6|13732.6|13744.6|13732.6|13744.6|13732.6|13744.6|13732.6|0
1654793870000|2022-06-09 16:57:50|13745|13733|13745|13733|13745|13733|13745|13733|0
1654793880000|2022-06-09 16:58:00|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1654793890000|2022-06-09 16:58:10|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1654793920000|2022-06-09 16:58:40|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1654793930000|2022-06-09 16:58:50|13745.8|13733.8|13745.8|13733.8|13746.7|13734.7|13745.8|13733.8|0
1654793980000|2022-06-09 16:59:40|13743.7|13731.7|13745|13733|13745|13733|13742.5|13730.5|0
1654793990000|2022-06-09 16:59:50|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|0
1654794000000|2022-06-09 17:00:00|13741.6|13729.6|13741.1|13729.1|13741.6|13729.6|13739.5|13727.5|5
1654794010000|2022-06-09 17:00:10|13742|13730|13742|13730|13742|13730|13742|13730|0
1654794020000|2022-06-09 17:00:20|13743.7|13731.7|13744.1|13732.1|13744.1|13732.1|13743.7|13731.7|0
1654794030000|2022-06-09 17:00:30|13745|13733|13745|13733|13745|13733|13745|13733|0
1654794040000|2022-06-09 17:00:40|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1654794060000|2022-06-09 17:01:00|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|0
1654794070000|2022-06-09 17:01:10|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1654794100000|2022-06-09 17:01:40|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|0
1654794110000|2022-06-09 17:01:50|13747.6|13735.6|13748.4|13736.4|13748.4|13736.4|13747.6|13735.6|0
1654794130000|2022-06-09 17:02:10|13749.3|13737.3|13747.6|13735.6|13749.3|13737.3|13747.6|13735.6|0
1654794140000|2022-06-09 17:02:20|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13748.4|13736.4|0
1654794180000|2022-06-09 17:03:00|13747.6|13735.6|13746.7|13734.7|13747.6|13735.6|13746.7|13734.7|0
1654794190000|2022-06-09 17:03:10|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1654794260000|2022-06-09 17:04:20|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|2
1654794270000|2022-06-09 17:04:30|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|0
1654794280000|2022-06-09 17:04:40|13743.2|13731.2|13744.1|13732.1|13744.1|13732.1|13743.2|13731.2|0
1654794290000|2022-06-09 17:04:50|13745|13733|13745|13733|13745|13733|13745|13733|0
1654794300000|2022-06-09 17:05:00|13745.8|13733.8|13749.3|13737.3|13749.3|13737.3|13745.8|13733.8|0
1654794330000|2022-06-09 17:05:30|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1654794360000|2022-06-09 17:06:00|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|0
1654794390000|2022-06-09 17:06:30|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.2|13735.2|0
1654794420000|2022-06-09 17:07:00|13745|13733|13745|13733|13745|13733|13744.1|13732.1|0
1654794430000|2022-06-09 17:07:10|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1654794460000|2022-06-09 17:07:40|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1654794470000|2022-06-09 17:07:50|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|13749.3|13737.3|5
1654794480000|2022-06-09 17:08:00|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1654794490000|2022-06-09 17:08:10|||||||||5
1654794500000|2022-06-09 17:08:20|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|10
1654794510000|2022-06-09 17:08:30|13749.2|13737.2|13749.6|13737.6|13754|13737.6|13748.3|13734|10
1654794520000|2022-06-09 17:08:40|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|13748.7|13736.7|0
1654794540000|2022-06-09 17:09:00|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|0
1654794560000|2022-06-09 17:09:20|13754|13734|13754.8|13734.8|13754.8|13734.8|13754|13734|0
1654794570000|2022-06-09 17:09:30|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|0
1654794580000|2022-06-09 17:09:40|13754|13734|13754|13734|13754|13734|13754|13734|0
1654794590000|2022-06-09 17:09:50|13753.1|13733.1|13754|13734|13754|13734|13753.1|13733.1|0
1654794600000|2022-06-09 17:10:00|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|0
1654794650000|2022-06-09 17:10:50|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|0
1654794660000|2022-06-09 17:11:00|13748.7|13736.7|13746.6|13734.6|13754|13738|13746.6|13733.1|0
1654794700000|2022-06-09 17:11:40|13747|13735|13747.9|13735.9|13747.9|13735.9|13747|13735|0
1654794720000|2022-06-09 17:12:00|13747|13735|13747|13735|13747|13735|13747|13735|0
1654794730000|2022-06-09 17:12:10|13747.9|13735.9|13747|13735|13747.9|13735.9|13747|13735|0
1654794740000|2022-06-09 17:12:20|13747.9|13735.9|13748.7|13736.7|13748.7|13736.7|13747.9|13735.9|0
1654794750000|2022-06-09 17:12:30|13747.9|13735.9|13744.1|13732.1|13747.9|13735.9|13744.1|13732.1|1
1654794760000|2022-06-09 17:12:40|13743.7|13731.7|13745.8|13733.8|13746.2|13734.2|13743.7|13731.7|1
1654794790000|2022-06-09 17:13:10|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|0
1654794830000|2022-06-09 17:13:50|13744.5|13732.5|13744.1|13732.1|13744.5|13732.5|13744.1|13732.1|0
1654794850000|2022-06-09 17:14:10|13744.5|13732.5|13744.1|13732.1|13744.5|13732.5|13744.1|13732.1|0
1654794860000|2022-06-09 17:14:20|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1654794870000|2022-06-09 17:14:30|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|13744.1|13732.1|0
1654794880000|2022-06-09 17:14:40|13744.5|13732.5|13746.2|13734.2|13746.2|13734.2|13744.5|13732.5|0
1654794890000|2022-06-09 17:14:50|13744.5|13732.5|13744.1|13732.1|13744.5|13732.5|13744.1|13732.1|0
1654794900000|2022-06-09 17:15:00|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1654794910000|2022-06-09 17:15:10|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|13742.4|13730.4|0
1654794940000|2022-06-09 17:15:40|||||||||1
1654794960000|2022-06-09 17:16:00|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1654794970000|2022-06-09 17:16:10|13739.3|13727.3|13741|13729|13741.4|13729.4|13739.3|13727.3|11
1654794980000|2022-06-09 17:16:20|13741.4|13729.4|13741|13729|13741.4|13729.4|13741|13729|3
1654794990000|2022-06-09 17:16:30|13742.3|13730.3|13741|13729|13742.8|13730.8|13741|13729|2
1654795000000|2022-06-09 17:16:40|||||||||9
1654795020000|2022-06-09 17:17:00|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|2
1654795030000|2022-06-09 17:17:10|13739.3|13727.3|13739.3|13727.3|13739.3|13727.3|13739.3|13727.3|2
1654795040000|2022-06-09 17:17:20|||||||||2
1654795050000|2022-06-09 17:17:30|13741|13729|13741|13729|13741|13729|13741|13729|0
1654795060000|2022-06-09 17:17:40|13740.2|13728.2|13739.3|13727.3|13740.2|13728.2|13739.3|13727.3|1
1654795070000|2022-06-09 17:17:50|13740.2|13728.2|13739.3|13727.3|13740.2|13728.2|13739.3|13727.3|4
1654795090000|2022-06-09 17:18:10|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|13740.2|13728.2|0
1654795100000|2022-06-09 17:18:20|13739.3|13727.3|13741|13729|13741|13729|13739.3|13727.3|1
1654795110000|2022-06-09 17:18:30|13739.7|13727.7|13741|13729|13741|13729|13739.7|13727.7|0
1654795120000|2022-06-09 17:18:40|13741.8|13729.8|13739.7|13727.7|13741.8|13729.8|13739.7|13727.7|0
1654795130000|2022-06-09 17:18:50|13740.1|13728.1|13742.2|13730.2|13742.2|13730.2|13740.1|13728.1|0
1654795150000|2022-06-09 17:19:10|13741.8|13729.8|13741.8|13729.8|13743.1|13731.1|13741.8|13729.8|0
1654795160000|2022-06-09 17:19:20|13743.9|13731.9|13744.5|13732.5|13746|13734|13743.9|13731.9|1
1654795180000|2022-06-09 17:19:40|13745.4|13733.4|13745.4|13733.4|13745.4|13733.4|13745.4|13733.4|0
1654795190000|2022-06-09 17:19:50|13744.5|13732.5|13744.9|13732.9|13744.9|13732.9|13744.5|13732.5|1
1654795230000|2022-06-09 17:20:30|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|0
1654795240000|2022-06-09 17:20:40|13745|13725|13745.9|13725.9|13745.9|13725.9|13745|13725|0
1654795250000|2022-06-09 17:20:50|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|0
1654795290000|2022-06-09 17:21:30|13744|13732|13744.9|13732.9|13747.6|13732.9|13744|13727.6|0
1654795300000|2022-06-09 17:21:40|13746.8|13726.8|13745.1|13725.1|13746.8|13726.8|13745.1|13725.1|0
1654795310000|2022-06-09 17:21:50|13744.2|13724.2|13744.2|13724.2|13744.2|13724.2|13744.2|13724.2|0
1654795330000|2022-06-09 17:22:10|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|0
1654795340000|2022-06-09 17:22:20|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|0
1654795380000|2022-06-09 17:23:00|13742.3|13730.3|13741.4|13729.4|13742.3|13730.3|13741.4|13729.4|0
1654795410000|2022-06-09 17:23:30|13742.3|13730.3|13741.4|13729.4|13742.3|13730.3|13741.4|13729.4|0
1654795420000|2022-06-09 17:23:40|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|13742.3|13730.3|0
1654795440000|2022-06-09 17:24:00|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1654795470000|2022-06-09 17:24:30|13742.8|13730.8|13743.2|13731.2|13743.6|13731.6|13742.4|13730.4|0
1654795480000|2022-06-09 17:24:40|13744|13732|13744|13732|13744|13732|13744|13732|0
1654795490000|2022-06-09 17:24:50|13742.9|13730.9|13742|13730|13742.9|13730.9|13742|13730|0
1654795500000|2022-06-09 17:25:00|13743.6|13731.6|13742.7|13730.7|13744.4|13732.4|13742.7|13730.7|1
1654795510000|2022-06-09 17:25:10|13743.2|13731.2|13743.6|13731.6|13743.6|13731.6|13741.4|13729.4|0
1654795520000|2022-06-09 17:25:20|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|0
1654795530000|2022-06-09 17:25:30|13745.3|13733.3|13744.3|13732.3|13745.3|13733.3|13743.6|13731.6|0
1654795550000|2022-06-09 17:25:50|13742.8|13730.8|13744.4|13732.4|13744.4|13732.4|13742.8|13730.8|1
1654795570000|2022-06-09 17:26:10|13743.6|13731.6|13744.4|13732.4|13744.4|13732.4|13743.6|13731.6|0
1654795580000|2022-06-09 17:26:20|13743.6|13731.6|13743.2|13731.2|13743.6|13731.6|13743.2|13731.2|0
1654795600000|2022-06-09 17:26:40|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|0
1654795620000|2022-06-09 17:27:00|13741.1|13729.1|13742.8|13730.8|13742.8|13730.8|13741.1|13729.1|0
1654795650000|2022-06-09 17:27:30|13743.6|13731.6|13743.2|13731.2|13746.6|13734.6|13742.8|13730.8|0
1654795660000|2022-06-09 17:27:40|13744|13732|13744.4|13732.4|13744.4|13732.4|13744|13732|0
1654795670000|2022-06-09 17:27:50|13748.8|13728.8|13748.8|13728.8|13748.8|13732.4|13744.4|13728.8|0
1654795680000|2022-06-09 17:28:00|13749.7|13729.7|13749.7|13729.7|13749.7|13729.7|13749.7|13729.7|0
1654795700000|2022-06-09 17:28:20|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|13745.3|13733.3|0
1654795710000|2022-06-09 17:28:30|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|6
1654795730000|2022-06-09 17:28:50|13745.4|13733.4|13746.2|13734.2|13746.2|13734.2|13745.4|13733.4|0
1654795740000|2022-06-09 17:29:00|13745.4|13733.4|13745.4|13733.4|13745.4|13733.4|13745.4|13733.4|5
1654795750000|2022-06-09 17:29:10|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|13746.2|13734.2|0
1654795760000|2022-06-09 17:29:20|13748|13736|13745.8|13733.8|13748.3|13736.3|13745.8|13733.8|3
1654795770000|2022-06-09 17:29:30|13745.5|13733.5|13745.8|13733.8|13745.8|13733.8|13745.5|13733.5|0
1654795780000|2022-06-09 17:29:40|13745.1|13733.1|13743.3|13731.3|13745.1|13733.1|13742.5|13730.5|0
1654795790000|2022-06-09 17:29:50|13744.6|13732.6|13744.2|13732.2|13744.6|13732.6|13744.2|13732.2|0
1654795800000|2022-06-09 17:30:00|13745.5|13733.5|13745.8|13733.8|13745.8|13733.8|13744.2|13732.2|0
1654795820000|2022-06-09 17:30:20|13744.6|13732.6|13741.6|13729.6|13744.6|13732.6|13741.2|13729.2|0
1654795830000|2022-06-09 17:30:30|13742.5|13730.5|13742.5|13730.5|13743.3|13731.3|13742.5|13730.5|1
1654795840000|2022-06-09 17:30:40|13744.6|13732.6|13743.3|13731.3|13745.8|13733.8|13743.3|13731.3|0
1654795850000|2022-06-09 17:30:50|13743.7|13731.7|13744.6|13732.6|13744.6|13732.6|13743.7|13731.7|0
1654795860000|2022-06-09 17:31:00|13745.8|13733.8|13745.5|13733.5|13745.8|13733.8|13745.5|13733.5|0
1654795870000|2022-06-09 17:31:10|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|13743.7|13731.7|0
1654795880000|2022-06-09 17:31:20|13745.8|13733.8|13745.8|13733.8|13745.8|13733.8|13743.7|13731.7|0
1654795890000|2022-06-09 17:31:30|13745|13733|13745.8|13733.8|13745.8|13733.8|13745|13733|0
1654795900000|2022-06-09 17:31:40|13745|13733|13745|13733|13745|13733|13745|13733|0
1654795910000|2022-06-09 17:31:50|13745.8|13733.8|13748|13736|13748|13736|13745.8|13733.8|0
1654795920000|2022-06-09 17:32:00|13749.3|13737.3|13746.7|13734.7|13749.3|13737.3|13746.7|13734.7|1
1654795930000|2022-06-09 17:32:10|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1654795970000|2022-06-09 17:32:50|13749.3|13737.3|13749.3|13737.3|13751|13739|13749.3|13737.3|35
1654795980000|2022-06-09 17:33:00|13751|13739|13750.2|13738.2|13751|13739|13748.9|13736.9|0
1654795990000|2022-06-09 17:33:10|13749.3|13737.3|13745.2|13733.2|13749.3|13737.3|13745.2|13733.2|11
1654796000000|2022-06-09 17:33:20|13745.6|13733.6|13748.1|13736.1|13748.1|13736.1|13745.6|13733.6|0
1654796010000|2022-06-09 17:33:30|13747.7|13735.7|13745.6|13733.6|13748.1|13736.1|13745.6|13733.6|0
1654796030000|2022-06-09 17:33:50|13746.5|13734.5|13745.6|13733.6|13746.5|13734.5|13745.6|13733.6|0
1654796100000|2022-06-09 17:35:00|13746.5|13734.5|13746.5|13734.5|13747.7|13735.7|13746.5|13734.5|0
1654796110000|2022-06-09 17:35:10|13746.9|13734.9|13748.6|13736.6|13748.6|13736.6|13746.9|13734.9|0
1654796120000|2022-06-09 17:35:20|13749|13737|13750.6|13738.6|13750.6|13738.6|13749|13737|0
1654796130000|2022-06-09 17:35:30|13749.1|13737.1|13746.1|13734.1|13749.1|13737.1|13746.1|13734.1|0
1654796140000|2022-06-09 17:35:40|13745.2|13733.2|13741.4|13729.4|13745.2|13733.2|13741.4|13729.4|0
1654796150000|2022-06-09 17:35:50|13741.8|13729.8|13743.5|13731.5|13743.5|13731.5|13741.4|13729.4|0
1654796180000|2022-06-09 17:36:20|13741.4|13729.4|13741.8|13729.8|13741.8|13729.8|13741.4|13729.4|0
1654796190000|2022-06-09 17:36:30|13741.4|13729.4|13741.8|13729.8|13741.8|13729.8|13741.4|13729.4|4
1654796200000|2022-06-09 17:36:40|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|4
1654796210000|2022-06-09 17:36:50|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|2
1654796220000|2022-06-09 17:37:00|13743.1|13731.1|13742.7|13730.7|13743.1|13731.1|13742.3|13730.3|4
1654796230000|2022-06-09 17:37:10|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|13741.4|13729.4|0
1654796250000|2022-06-09 17:37:30|13743.1|13731.1|13743.5|13731.5|13743.5|13731.5|13743.1|13731.1|0
1654796270000|2022-06-09 17:37:50|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|13744.4|13732.4|0
1654796280000|2022-06-09 17:38:00|13743.5|13731.5|13745.2|13733.2|13745.2|13733.2|13743.5|13731.5|0
1654796290000|2022-06-09 17:38:10|13743.5|13731.5|13744.8|13732.8|13744.8|13732.8|13743.5|13731.5|0
1654796300000|2022-06-09 17:38:20|13743.5|13731.5|13743.9|13731.9|13743.9|13731.9|13743.5|13731.5|0
1654796310000|2022-06-09 17:38:30|13743.5|13731.5|13743.9|13731.9|13743.9|13731.9|13743.5|13731.5|0
1654796330000|2022-06-09 17:38:50|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|13743.5|13731.5|0
1654796400000|2022-06-09 17:40:00|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|0
1654796420000|2022-06-09 17:40:20|13739.7|13727.7|13738|13726|13739.7|13727.7|13738|13726|9
1654796430000|2022-06-09 17:40:30|13739.7|13727.7|13741.8|13729.8|13741.8|13729.8|13739.7|13727.7|0
1654796450000|2022-06-09 17:40:50|13742.7|13730.7|13742.7|13730.7|13743.9|13731.9|13742.7|13730.7|0
1654796460000|2022-06-09 17:41:00|13743|13731|13743.9|13731.9|13743.9|13731.9|13742.7|13730.7|0
1654796470000|2022-06-09 17:41:10|13746|13734|13745.6|13733.6|13746|13734|13745.6|13733.6|0
1654796500000|2022-06-09 17:41:40|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|0
1654796520000|2022-06-09 17:42:00|13746.9|13734.9|13745.6|13733.6|13746.9|13734.9|13745.6|13733.6|0
1654796570000|2022-06-09 17:42:50|13746.9|13734.9|13747.7|13735.7|13747.7|13735.7|13746.5|13734.5|0
1654796580000|2022-06-09 17:43:00|13746|13734|13746|13734|13746|13734|13746|13734|0
1654796590000|2022-06-09 17:43:10|13741.5|13729.5|13742|13730|13742|13730|13741.5|13729.5|25
1654796600000|2022-06-09 17:43:20|13742.4|13730.4|13744.9|13732.9|13744.9|13732.9|13742.4|13730.4|0
1654796630000|2022-06-09 17:43:50|13746.1|13734.1|13747|13735|13747.8|13735.8|13746.1|13734.1|0
1654796640000|2022-06-09 17:44:00|13746.6|13734.6|13744.9|13732.9|13746.6|13734.6|13744.5|13732.5|0
1654796660000|2022-06-09 17:44:20|13746.1|13734.1|13747|13735|13747|13735|13745.7|13733.7|0
1654796670000|2022-06-09 17:44:30|13745.7|13733.7|13745.7|13733.7|13747|13735|13744.9|13732.9|0
1654796680000|2022-06-09 17:44:40|13746.1|13734.1|13745.7|13733.7|13746.1|13734.1|13745.7|13733.7|0
1654796690000|2022-06-09 17:44:50|13747|13735|13745.7|13733.7|13747|13735|13745.7|13733.7|0
1654796700000|2022-06-09 17:45:00|13746.1|13734.1|13744.9|13732.9|13746.1|13734.1|13744.9|13732.9|2
1654796710000|2022-06-09 17:45:10|13742.4|13730.4|13738.2|13726.2|13742.4|13730.4|13737|13725|8
1654796720000|2022-06-09 17:45:20|13738.6|13726.6|13737.8|13725.8|13739.5|13727.5|13737.8|13725.8|0
1654796730000|2022-06-09 17:45:30|13738.2|13726.2|13737|13725|13739.5|13727.5|13737|13725|0
1654796740000|2022-06-09 17:45:40|13737.4|13725.4|13737|13725|13737.4|13725.4|13737|13725|0
1654796750000|2022-06-09 17:45:50|13737.4|13725.4|13737|13725|13737.4|13725.4|13737|13725|0
1654796760000|2022-06-09 17:46:00|13737.4|13725.4|13737.4|13725.4|13737.4|13725.4|13737|13725|0
1654796780000|2022-06-09 17:46:20|13737.7|13725.7|13739.5|13727.5|13739.5|13727.5|13737.7|13725.7|0
1654796790000|2022-06-09 17:46:30|13739.9|13727.9|13740.3|13728.3|13740.7|13728.7|13739.5|13727.5|0
1654796800000|2022-06-09 17:46:40|13741.1|13729.1|13742|13730|13742|13730|13741.1|13729.1|0
1654796820000|2022-06-09 17:47:00|13739.9|13727.9|13737.4|13725.4|13739.9|13727.9|13737.4|13725.4|0
1654796830000|2022-06-09 17:47:10|13735.6|13723.6|13736.1|13724.1|13736.5|13724.5|13735.2|13723.2|0
1654796840000|2022-06-09 17:47:20|13736.5|13724.5|13737|13725|13737|13725|13736.5|13724.5|0
1654796850000|2022-06-09 17:47:30|13737.4|13725.4|13733.7|13721.7|13737.4|13725.4|13733.7|13721.7|2
1654796860000|2022-06-09 17:47:40|13734.6|13722.6|13733.3|13721.3|13734.6|13722.6|13733.3|13721.3|0
1654796880000|2022-06-09 17:48:00|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|13732.9|13720.9|7
1654796890000|2022-06-09 17:48:10|13732.5|13720.5|13732.7|13720.7|13733.1|13721.1|13730.8|13718.8|9
1654796900000|2022-06-09 17:48:20|13733.5|13721.5|13732.7|13720.7|13733.5|13721.5|13732.7|13720.7|0
1654796910000|2022-06-09 17:48:30|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|0
1654796920000|2022-06-09 17:48:40|13731.8|13719.8|13733.5|13721.5|13733.5|13721.5|13731.8|13719.8|0
1654796940000|2022-06-09 17:49:00|13733.9|13721.9|13733.9|13721.9|13736.4|13724.4|13733.9|13721.9|0
1654796950000|2022-06-09 17:49:10|13734.3|13722.3|13733.9|13721.9|13734.3|13722.3|13733.9|13721.9|0
1654796960000|2022-06-09 17:49:20|13736|13724|13734.8|13722.8|13736|13724|13734.8|13722.8|0
1654796970000|2022-06-09 17:49:30|13733.9|13721.9|13733.9|13721.9|13735.2|13723.2|13733.9|13721.9|0
1654796980000|2022-06-09 17:49:40|13734.8|13722.8|13733.9|13721.9|13734.8|13722.8|13733.9|13721.9|0
1654796990000|2022-06-09 17:49:50|13732.7|13720.7|13733.9|13721.9|13733.9|13721.9|13732.2|13720.2|0
1654797000000|2022-06-09 17:50:00|13733|13721|13734.3|13722.3|13734.3|13722.3|13732.2|13720.2|0
1654797010000|2022-06-09 17:50:10|13733|13721|13734.3|13722.3|13734.3|13722.3|13733|13721|0
1654797020000|2022-06-09 17:50:20|13735.2|13723.2|13732.2|13720.2|13736.4|13724.4|13731.8|13719.8|0
1654797040000|2022-06-09 17:50:40|13732.6|13720.6|13732.2|13720.2|13732.6|13720.6|13732.2|13720.2|0
1654797050000|2022-06-09 17:50:50|13732.6|13720.6|13731.8|13719.8|13732.6|13720.6|13731.8|13719.8|0
1654797060000|2022-06-09 17:51:00|13732.2|13720.2|13731.8|13719.8|13733.9|13721.9|13731.8|13719.8|0
1654797080000|2022-06-09 17:51:20|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|0
1654797110000|2022-06-09 17:51:50|13733.1|13721.1|13732.3|13720.3|13733.1|13721.1|13732.3|13720.3|0
1654797120000|2022-06-09 17:52:00|13733.1|13721.1|13733.5|13721.5|13733.5|13721.5|13733.1|13721.1|4
1654797150000|2022-06-09 17:52:30|13738.7|13718.7|13735.1|13723.1|13738.7|13723.1|13735.1|13718.7|1
1654797210000|2022-06-09 17:53:30|13736.8|13724.8|13733|13721|13736.8|13724.8|13733|13721|0
1654797220000|2022-06-09 17:53:40|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|13733|13721|0
1654797230000|2022-06-09 17:53:50|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|13733.7|13721.7|0
1654797240000|2022-06-09 17:54:00|13735|13723|13735.8|13723.8|13735.8|13723.8|13735|13723|0
1654797250000|2022-06-09 17:54:10|13736.2|13724.2|13736.2|13724.2|13737.1|13725.1|13735.8|13723.8|0
1654797270000|2022-06-09 17:54:30|13738|13726|13738.3|13726.3|13738.7|13726.7|13738|13726|3
1654797280000|2022-06-09 17:54:40|13738|13726|13738.3|13726.3|13738.3|13726.3|13738|13726|0
1654797290000|2022-06-09 17:54:50|13737.1|13725.1|13738.3|13726.3|13738.3|13726.3|13736.2|13724.2|2
1654797300000|2022-06-09 17:55:00|13734.9|13722.9|13742.4|13712.4|13743.3|13725.4|13734.9|13712.4|59
1654797310000|2022-06-09 17:55:10|13743.7|13713.7|13744.1|13714.1|13744.1|13714.1|13743.7|13713.7|0
1654797320000|2022-06-09 17:55:20|13739.5|13719.5|13740.2|13720.2|13740.2|13720.2|13739.5|13719.5|0
1654797340000|2022-06-09 17:55:40|13739|13719|13733.7|13721.7|13739|13721.7|13731.2|13717.7|0
1654797360000|2022-06-09 17:56:00|13731.2|13719.2|13730|13718|13731.2|13719.2|13729.1|13717.1|0
1654797370000|2022-06-09 17:56:10|13729.9|13717.9|13730.3|13718.3|13730.7|13718.7|13729.9|13717.9|1
1654797380000|2022-06-09 17:56:20|13732.4|13720.4|13736.8|13716.8|13738.5|13720.4|13732.4|13716.8|0
1654797390000|2022-06-09 17:56:30|13738.5|13718.5|13740.6|13720.6|13740.6|13720.6|13738.5|13718.5|0
1654797410000|2022-06-09 17:56:50|13741.5|13721.5|13740.6|13720.6|13742.7|13722.7|13740.6|13720.6|0
1654797420000|2022-06-09 17:57:00|13741|13721|13741|13721|13742.7|13722.7|13741|13721|0
1654797430000|2022-06-09 17:57:10|13740.6|13720.6|13741.5|13721.5|13741.9|13721.9|13740.6|13720.6|0
1654797440000|2022-06-09 17:57:20|13742.7|13722.7|13738.7|13726.7|13742.7|13726.7|13736.2|13720.6|0
1654797450000|2022-06-09 17:57:30|13735.3|13723.3|13742.6|13722.6|13742.6|13726.3|13735.3|13722.6|4
1654797460000|2022-06-09 17:57:40|13743.5|13723.5|13743.5|13723.5|13743.5|13723.5|13743.5|13723.5|0
1654797470000|2022-06-09 17:57:50|13739.1|13727.1|13734.4|13722.4|13739.1|13727.1|13733.2|13721.2|0
1654797480000|2022-06-09 17:58:00|13734.9|13722.9|13734.4|13722.4|13734.9|13722.9|13733.2|13721.2|0
1654797490000|2022-06-09 17:58:10|13729.7|13717.7|13731.4|13719.4|13731.8|13719.8|13729.3|13717.3|1
1654797500000|2022-06-09 17:58:20|13731.8|13719.8|13731.4|13719.4|13731.8|13719.8|13731.4|13719.4|0
1654797520000|2022-06-09 17:58:40|13733.6|13721.6|13734.3|13722.3|13734.3|13722.3|13733.5|13721.5|0
1654797530000|2022-06-09 17:58:50|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|1
1654797540000|2022-06-09 17:59:00|13732.6|13720.6|13734.7|13722.7|13736|13724|13732.6|13720.6|2
1654797550000|2022-06-09 17:59:10|13732.6|13720.6|13734.7|13722.7|13734.7|13722.7|13732.6|13720.6|0
1654797560000|2022-06-09 17:59:20|13733.9|13721.9|13729.2|13717.2|13733.9|13721.9|13729.2|13717.2|42
1654797570000|2022-06-09 17:59:30|13730.4|13718.4|13723|13711|13733.3|13719.3|13723|13708.2|4
1654797580000|2022-06-09 17:59:40|13721.3|13709.3|13720.9|13708.9|13722.1|13710.1|13720.9|13708.9|0
1654797590000|2022-06-09 17:59:50|13720.5|13708.5|13717.3|13705.3|13720.9|13708.9|13716.1|13704.1|18
1654797600000|2022-06-09 18:00:00|13716.1|13704.1|13720.5|13708.5|13721.2|13709.2|13713.9|13701.9|8
1654797610000|2022-06-09 18:00:10|13722.6|13710.6|13720.5|13708.5|13722.6|13710.6|13720.5|13708.5|0
1654797620000|2022-06-09 18:00:20|13723.7|13703.7|13717.6|13705.6|13723.7|13705.6|13717.6|13702|0
1654797630000|2022-06-09 18:00:30|13722|13702|13717.6|13705.6|13722|13707.7|13717.6|13702|0
1654797650000|2022-06-09 18:00:50|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|13715.1|13703.1|0
1654797660000|2022-06-09 18:01:00|13714.1|13702.1|13713.4|13701.4|13717.8|13702.6|13713.4|13697.8|1
1654797670000|2022-06-09 18:01:10|13712.7|13700.7|13712.2|13700.2|13719.5|13702.7|13712.2|13697|0
1654797680000|2022-06-09 18:01:20|13718.2|13698.2|13714.7|13702.7|13718.2|13702.7|13714.7|13698.2|0
1654797690000|2022-06-09 18:01:30|13713.5|13701.5|13713.5|13701.5|13713.5|13701.5|13713.5|13701.5|3
1654797700000|2022-06-09 18:01:40|13718.7|13698.7|13712|13700|13718.7|13700.4|13711.6|13695.6|3
1654797710000|2022-06-09 18:01:50|13722.9|13692.9|13712.8|13700.8|13722.9|13700.8|13712.8|13692.5|0
1654797720000|2022-06-09 18:02:00|13713.1|13701.1|13715.4|13695.4|13716.2|13701.1|13713.1|13695.4|1
1654797730000|2022-06-09 18:02:10|13711|13699|13711|13699|13711.9|13699.9|13711|13699|0
1654797750000|2022-06-09 18:02:30|13711.9|13699.9|13714.5|13694.5|13714.5|13700.7|13710.5|13694.5|0
1654797760000|2022-06-09 18:02:40|13710.2|13698.2|13710.5|13698.5|13710.5|13698.5|13709.3|13697.3|0
1654797770000|2022-06-09 18:02:50|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|13710.2|13698.2|0
1654797790000|2022-06-09 18:03:10|13710.6|13698.6|13710.6|13698.6|13710.6|13698.6|13710.6|13698.6|0
1654797800000|2022-06-09 18:03:20|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|0
1654797810000|2022-06-09 18:03:30|13709.7|13697.7|13709.7|13697.7|13709.7|13697.7|13709.7|13697.7|0
1654797820000|2022-06-09 18:03:40|13709.3|13697.3|13709.7|13697.7|13709.7|13697.7|13708.9|13696.9|1
1654797840000|2022-06-09 18:04:00|13708.8|13696.8|13708.8|13696.8|13708.8|13696.8|13708|13696|0
1654797850000|2022-06-09 18:04:10|13708.4|13696.4|13709.3|13697.3|13709.7|13697.7|13708.4|13696.4|1
1654797860000|2022-06-09 18:04:20|13708|13696|13708|13696|13708|13696|13707.6|13695.6|0
1654797870000|2022-06-09 18:04:30|13708.3|13696.3|13708|13696|13708.3|13696.3|13708|13696|0
1654797880000|2022-06-09 18:04:40|13706.7|13694.7|13709.5|13689.5|13709.5|13695.6|13706.7|13689.5|0
1654797890000|2022-06-09 18:04:50|13708.6|13688.6|13705.5|13693.5|13708.6|13693.5|13705.5|13687.3|0
1654797900000|2022-06-09 18:05:00|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|13703.7|13691.7|0
1654867800000|2022-06-10 13:30:00|13713|13701|13717|13687|13725|13701|13710|13685.9|7
1654867810000|2022-06-10 13:30:10|13714.3|13684.3|13701.6|13681.6|13714.3|13684.3|13700.7|13680.7|1
1654867820000|2022-06-10 13:30:20|13707.3|13677.3|13683.1|13663.1|13707.3|13681.9|13676.8|13661.3|10
1654867830000|2022-06-10 13:30:30|13677.8|13665.8|13679.8|13659.8|13683.9|13667.6|13675.3|13658.6|6
1654867840000|2022-06-10 13:30:40|13679.4|13659.4|13684.2|13664.2|13684.2|13664.2|13678.6|13658.6|0
1654867850000|2022-06-10 13:30:50|13684.7|13664.7|13691.5|13671.5|13691.5|13675.1|13677.7|13664.7|0
1654867860000|2022-06-10 13:31:00|13689.3|13669.3|13685.7|13673.7|13691|13673.7|13685.7|13668.1|0
1654867870000|2022-06-10 13:31:10|13684|13672|13684|13672|13684|13672|13684|13672|0
1654867880000|2022-06-10 13:31:20|13678.7|13666.7|13679.6|13667.6|13679.6|13667.6|13678.7|13666.7|5
1654867890000|2022-06-10 13:31:30|13677.3|13665.3|13681.2|13661.2|13682.5|13665.3|13677.3|13661.2|0
1654867900000|2022-06-10 13:31:40|13675|13663|13675.9|13663.9|13676.7|13664.7|13675|13663|4
1654867910000|2022-06-10 13:31:50|13676.7|13664.7|13682|13670|13682|13670|13676.7|13664.7|4
1654867920000|2022-06-10 13:32:00|13682.9|13670.9|13692.6|13680.6|13692.6|13680.6|13682.9|13670.9|5
1654867930000|2022-06-10 13:32:10|13694.3|13682.3|13700.8|13688.8|13703.4|13691.4|13692.6|13678.4|11
1654867940000|2022-06-10 13:32:20|13703.4|13691.4|13701.9|13681.9|13703.4|13691.4|13699|13680.2|3
1654867950000|2022-06-10 13:32:30|13702.3|13682.3|13702.3|13682.3|13702.3|13682.3|13702.3|13682.3|0
1654867960000|2022-06-10 13:32:40|13701.4|13681.4|13701.4|13681.4|13701.4|13681.4|13701.4|13681.4|0
1654867990000|2022-06-10 13:33:10|13697.9|13677.9|13697.9|13677.9|13697.9|13677.9|13697.9|13677.9|0
1654868000000|2022-06-10 13:33:20|13688.2|13668.2|13689.1|13677.1|13691.6|13677.1|13682|13667.5|14
1654868020000|2022-06-10 13:33:40|13688.2|13676.2|13684.8|13664.8|13689|13677|13677.8|13663.9|7
1654868030000|2022-06-10 13:33:50|13683.1|13663.1|13679.1|13667.1|13683.1|13667.1|13678.7|13663.1|0
1654868040000|2022-06-10 13:34:00|13681|13669|13679.8|13667.8|13681.9|13669.9|13679.4|13667.4|2
1654868050000|2022-06-10 13:34:10|13679.4|13667.4|13678.7|13666.7|13680.3|13668.3|13678.5|13666.5|1
1654868060000|2022-06-10 13:34:20|13677.4|13665.4|13669.1|13657.1|13677.8|13665.8|13661.4|13645.8|51
1654868070000|2022-06-10 13:34:30|13668.5|13656.5|13670.2|13658.2|13678.4|13662.1|13668.5|13656.5|1
1654868080000|2022-06-10 13:34:40|13669.8|13657.8|13672.3|13660.3|13672.3|13660.3|13668.9|13656.9|0
1654868090000|2022-06-10 13:34:50|13666.8|13654.8|13650.2|13638.2|13666.8|13654.8|13650.2|13638.2|30
1654868100000|2022-06-10 13:35:00|13650.5|13638.5|13648|13636|13650.5|13638.5|13647.7|13635.7|8
1654868110000|2022-06-10 13:35:10|13649.3|13637.3|13649.8|13637.8|13657.2|13642.3|13648.9|13636.3|17
1654868120000|2022-06-10 13:35:20|13647.7|13635.7|13644.8|13632.8|13649.8|13637.8|13642.3|13630.3|5
1654868130000|2022-06-10 13:35:30|13645.2|13633.2|13644.1|13632.1|13655.2|13637.9|13643.7|13631.7|11
1654868140000|2022-06-10 13:35:40|13643.2|13631.2|13644.9|13632.9|13655.7|13639|13643.2|13629.3|0
1654868150000|2022-06-10 13:35:50|13642.8|13630.8|13653.7|13633.7|13653.7|13639.8|13642.8|13630.2|0
1654868160000|2022-06-10 13:36:00|13654.4|13634.4|13647.8|13635.8|13655.2|13639.9|13647.8|13633.4|6
1654868170000|2022-06-10 13:36:10|13647.4|13635.4|13643.9|13631.9|13648.2|13636.2|13643.5|13631.5|2
1654868180000|2022-06-10 13:36:20|13643.2|13631.2|13635.5|13623.5|13644.7|13631.2|13633.4|13621.4|17
1654868190000|2022-06-10 13:36:30|13635.2|13623.2|13635.9|13615.9|13635.9|13623.5|13630.7|13614.7|10
1654868200000|2022-06-10 13:36:40|13630.7|13618.7|13623|13611|13630.7|13618.7|13621.4|13609.4|14
1654868210000|2022-06-10 13:36:50|13623.4|13611.4|13630.7|13618.7|13633.2|13621.2|13623.4|13611.4|5
1654868220000|2022-06-10 13:37:00|13631.6|13619.6|13631|13619|13631.9|13619.9|13631|13619|0
1654868230000|2022-06-10 13:37:10|13630.5|13618.5|13635.2|13623.2|13636.9|13624.9|13630.5|13618.5|1
1654868240000|2022-06-10 13:37:20|13636.9|13624.9|13636.9|13624.9|13637.3|13625.3|13636.9|13624.9|4
1654868250000|2022-06-10 13:37:30|13636|13624|13636|13624|13636|13624|13636|13624|0
1654868260000|2022-06-10 13:37:40|13635.2|13623.2|13636|13624|13636|13624|13633.9|13621.9|0
1654868270000|2022-06-10 13:37:50|13637.8|13625.8|13638.7|13626.7|13638.7|13626.7|13637.8|13625.8|0
1654868280000|2022-06-10 13:38:00|13640.4|13628.4|13654.7|13642.7|13654.7|13642.7|13640.4|13625.6|9
1654868290000|2022-06-10 13:38:10|13655|13643|13650.9|13638.9|13655.9|13643.9|13645.9|13633.9|0
1654868300000|2022-06-10 13:38:20|13653.4|13633.4|13649.2|13629.2|13653.8|13634.4|13645.5|13629.2|1
1654868310000|2022-06-10 13:38:30|13650|13630|13654.7|13634.7|13655.6|13635.6|13650|13630|0
1654868320000|2022-06-10 13:38:40|13657.7|13637.7|13659.6|13647.6|13660.6|13647.6|13656.3|13636.3|0
1654868330000|2022-06-10 13:38:50|13655.3|13643.3|13660|13640|13661.9|13643.3|13655.3|13639.1|4
1654868340000|2022-06-10 13:39:00|13660.3|13640.3|13661.2|13641.2|13662.5|13642.5|13660.3|13640.3|0
1654868350000|2022-06-10 13:39:10|13661.6|13641.6|13659.4|13639.4|13661.6|13641.6|13657.3|13637.3|0
1654868360000|2022-06-10 13:39:20|13659.1|13639.1|13658.2|13638.2|13659.1|13639.1|13658.2|13638.2|0
1654868370000|2022-06-10 13:39:30|13657.8|13637.8|13659.4|13639.4|13659.4|13639.4|13657.5|13637.5|0
1654868390000|2022-06-10 13:39:50|13661.2|13641.2|13662.1|13642.1|13664.6|13644.6|13661.2|13641.2|0
1654868400000|2022-06-10 13:40:00|13661.2|13641.2|13651|13639|13661.2|13641.2|13649.2|13633.6|0
1654868410000|2022-06-10 13:40:10|13654.4|13634.4|13656.9|13636.9|13656.9|13636.9|13654.4|13634.4|0
1654868420000|2022-06-10 13:40:20|13656.6|13636.6|13655.3|13635.3|13656.6|13636.6|13655.3|13635.3|0
1654868430000|2022-06-10 13:40:30|13656.2|13636.2|13660|13640|13660|13640|13656.2|13636.2|0
1654868440000|2022-06-10 13:40:40|13659.1|13639.1|13658.7|13638.7|13659.1|13639.1|13654.8|13634.8|0
1654868450000|2022-06-10 13:40:50|13659.1|13639.1|13658.7|13638.7|13660|13640|13657.8|13637.8|0
1654868460000|2022-06-10 13:41:00|13659.1|13639.1|13658.2|13638.2|13662.1|13642.1|13657.8|13637.8|0
1654868470000|2022-06-10 13:41:10|13657.3|13637.3|13657.3|13637.3|13657.3|13637.3|13657.3|13637.3|0
1654868480000|2022-06-10 13:41:20|13656.1|13636.1|13657.3|13637.3|13657.3|13637.3|13656.1|13636.1|0
1654868490000|2022-06-10 13:41:30|13658.2|13638.2|13656.4|13636.4|13658.2|13638.2|13644.8|13632.8|10
1654868500000|2022-06-10 13:41:40|13657.3|13637.3|13656.9|13644.9|13662.5|13648.1|13656.9|13637.3|0
1654868510000|2022-06-10 13:41:50|13656.6|13644.6|13656.3|13636.3|13657.2|13644.6|13651.9|13636.3|12
1654868520000|2022-06-10 13:42:00|13653.4|13641.4|13655.5|13643.5|13655.5|13643.5|13653.4|13641.4|0
1654868530000|2022-06-10 13:42:10|13656|13644|13650.2|13638.2|13656|13644|13650.2|13638.2|4
1654868540000|2022-06-10 13:42:20|13649.8|13637.8|13652.3|13640.3|13652.8|13640.8|13649.8|13637.8|0
1654868550000|2022-06-10 13:42:30|13655.3|13643.3|13655.5|13643.5|13657.3|13645.3|13655.3|13643.3|2
1654868560000|2022-06-10 13:42:40|13656.4|13644.4|13655.5|13643.5|13656.4|13644.4|13655.5|13643.5|0
1654868570000|2022-06-10 13:42:50|13656.4|13644.4|13662.3|13650.3|13662.7|13650.7|13655.5|13643.5|4
1654868580000|2022-06-10 13:43:00|13661.4|13649.4|13659.3|13647.3|13661.8|13649.8|13659.3|13647.3|1
1654868590000|2022-06-10 13:43:10|13659.7|13647.7|13659.3|13647.3|13660.5|13648.5|13659.3|13647.3|3
1654868600000|2022-06-10 13:43:20|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|2
1654868610000|2022-06-10 13:43:30|13664|13652|13664.2|13652.2|13664.5|13652.5|13664|13652|15
1654868620000|2022-06-10 13:43:40|13664.5|13652.5|13666.5|13646.5|13666.5|13652.5|13663.3|13646.5|1
1654868630000|2022-06-10 13:43:50|13664.4|13644.4|13657.4|13645.4|13664.4|13646.3|13657.4|13644.4|0
1654868640000|2022-06-10 13:44:00|13658.3|13646.3|13651.1|13639.1|13658.3|13646.3|13651.1|13639.1|3
1654868650000|2022-06-10 13:44:10|13650.3|13638.3|13644.8|13632.8|13651.5|13639.5|13644.8|13632.8|5
1654868660000|2022-06-10 13:44:20|13644|13632|13643.1|13631.1|13650.1|13632|13643.1|13629.3|4
1654868670000|2022-06-10 13:44:30|13642.8|13630.8|13644.9|13632.9|13646.5|13634.5|13642.8|13630.8|5
1654868680000|2022-06-10 13:44:40|13645.8|13633.8|13651|13631|13651|13637|13645.8|13630.1|5
1654868690000|2022-06-10 13:44:50|13649.5|13637.5|13648.3|13636.3|13649.5|13637.5|13648.3|13636.3|0
1654868700000|2022-06-10 13:45:00|13647.9|13635.9|13641.5|13629.5|13650.1|13635.9|13641.5|13629.5|3
1654868710000|2022-06-10 13:45:10|13643.1|13631.1|13644|13632|13644|13632|13643.1|13631.1|2
1654868720000|2022-06-10 13:45:20|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|0
1654868730000|2022-06-10 13:45:30|13650.1|13630.1|13644|13632|13650.1|13632|13644|13629.3|0
1654868740000|2022-06-10 13:45:40|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|0
1654868750000|2022-06-10 13:45:50|13644.5|13632.5|13645.4|13633.4|13645.4|13633.4|13644.5|13632.5|0
1654868770000|2022-06-10 13:46:10|13644.5|13632.5|13644.2|13632.2|13644.5|13632.5|13644.2|13632.2|0
1654868780000|2022-06-10 13:46:20|13644.5|13632.5|13640.4|13628.4|13644.5|13632.5|13640.4|13628.4|2
1654868790000|2022-06-10 13:46:30|13640.8|13628.8|13645|13633|13645|13633|13640.8|13628.8|0
1654868800000|2022-06-10 13:46:40|13644.2|13632.2|13644.2|13632.2|13644.5|13632.5|13644.2|13632.2|0
1654868820000|2022-06-10 13:47:00|13642|13630|13641.1|13629.1|13642|13630|13640.4|13628.4|3
1654868830000|2022-06-10 13:47:10|13641.5|13629.5|13637.3|13625.3|13641.5|13629.5|13637.3|13625.3|0
1654868850000|2022-06-10 13:47:30|13635.5|13623.5|13637.3|13625.3|13639.8|13627.8|13635.5|13623.5|34
1654868860000|2022-06-10 13:47:40|||||||||23
1654868870000|2022-06-10 13:47:50|13635.5|13623.5|13639.4|13627.4|13639.4|13627.4|13635.5|13623.5|40
1654868880000|2022-06-10 13:48:00|13641.1|13629.1|13638.5|13626.5|13641.1|13629.1|13637.3|13625.3|0
1654868890000|2022-06-10 13:48:10|13639.4|13627.4|13639.4|13627.4|13639.4|13627.4|13639.4|13627.4|0
1654868900000|2022-06-10 13:48:20|13641.1|13629.1|13641.9|13629.9|13641.9|13629.9|13640.3|13628.3|0
1654868910000|2022-06-10 13:48:30|13641|13629|13644|13632|13644|13632|13641|13629|0
1654868920000|2022-06-10 13:48:40|13645.8|13633.8|13650.1|13630.1|13650.1|13633.8|13645.8|13630.1|19
1654868930000|2022-06-10 13:48:50|13648.3|13636.3|13652.3|13632.3|13652.3|13636.3|13648.3|13631.9|0
1654868940000|2022-06-10 13:49:00|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|0
1654868950000|2022-06-10 13:49:10|13649.5|13637.5|13649.5|13637.5|13649.5|13637.5|13648.6|13636.6|0
1654868960000|2022-06-10 13:49:20|13650.4|13638.4|13646.5|13634.5|13652.5|13640.5|13646.5|13634.5|0
1654868970000|2022-06-10 13:49:30|13646.9|13634.9|13648.6|13636.6|13648.6|13636.6|13646.9|13634.9|0
1654868990000|2022-06-10 13:49:50|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|0
1654869000000|2022-06-10 13:50:00|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|0
1654869020000|2022-06-10 13:50:20|13650.4|13638.4|13666|13646|13666|13646|13650.4|13638.4|2
1654869030000|2022-06-10 13:50:30|13667.3|13647.3|13658.5|13638.5|13667.3|13647.3|13658.5|13638.5|0
1654869040000|2022-06-10 13:50:40|13658.2|13638.2|13660.8|13640.8|13666.2|13641.2|13657.4|13636.2|0
1654869050000|2022-06-10 13:50:50|13663.8|13643.8|13665.3|13653.3|13665.3|13653.3|13661.4|13643.8|0
1654869060000|2022-06-10 13:51:00|13670.4|13650.4|13665.4|13645.4|13671.7|13651.7|13665.4|13645.4|0
1654869070000|2022-06-10 13:51:10|13665.8|13645.8|13664.2|13644.2|13668.3|13648.3|13659.9|13644.2|5
1654869080000|2022-06-10 13:51:20|13664.5|13644.5|13665|13645|13665.4|13645.4|13664.5|13644.5|0
1654869090000|2022-06-10 13:51:30|13671.7|13641.7|13666.7|13646.7|13671.7|13647.5|13665.9|13641.7|0
1654869100000|2022-06-10 13:51:40|13666.3|13646.3|13667.5|13647.5|13667.5|13647.5|13666.3|13646.3|0
1654869110000|2022-06-10 13:51:50|13669.7|13649.7|13671.8|13651.8|13671.8|13651.8|13669.7|13649.7|0
1654869120000|2022-06-10 13:52:00|13672.2|13652.2|13669.7|13649.7|13672.2|13652.2|13669.7|13649.7|0
1654869130000|2022-06-10 13:52:10|13668.4|13648.4|13669.7|13649.7|13669.7|13649.7|13668.4|13648.4|0
1654869160000|2022-06-10 13:52:40|13668.4|13648.4|13668.4|13648.4|13669.7|13649.7|13668.4|13648.4|0
1654869170000|2022-06-10 13:52:50|13668.8|13648.8|13668.4|13648.4|13668.8|13648.8|13668.4|13648.4|0
1654869180000|2022-06-10 13:53:00|13667.5|13647.5|13667.5|13647.5|13667.5|13647.5|13665.4|13645.4|0
1654869200000|2022-06-10 13:53:20|13668.3|13648.3|13672.2|13652.2|13672.2|13652.2|13668.3|13648.3|0
1654869210000|2022-06-10 13:53:30|13673.4|13653.4|13675.8|13663.8|13680.2|13665.4|13670.7|13653.4|1
1654869220000|2022-06-10 13:53:40|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|13675.8|13663.8|0
1654869230000|2022-06-10 13:53:50|13677.4|13665.4|13677.4|13665.4|13677.4|13665.4|13677.4|13665.4|0
1654869240000|2022-06-10 13:54:00|13676.6|13664.6|13679.3|13659.3|13680.2|13665.4|13676.6|13658.9|3
1654869250000|2022-06-10 13:54:10|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|13677.7|13657.7|6
1654869260000|2022-06-10 13:54:20|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|0
1654869270000|2022-06-10 13:54:30|13678.9|13658.9|13675|13655|13678.9|13659.4|13668.8|13654.7|5
1654869280000|2022-06-10 13:54:40|13674.7|13654.7|13676.4|13656.4|13676.4|13656.4|13674.3|13654.3|0
1654869290000|2022-06-10 13:54:50|13677.3|13657.3|13675.6|13655.6|13683.1|13660.3|13671.5|13653.1|5
1654869300000|2022-06-10 13:55:00|13670.8|13658.8|13666.2|13654.2|13670.8|13658.8|13664.7|13649|0
1654869310000|2022-06-10 13:55:10|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|0
1654869330000|2022-06-10 13:55:30|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1654869340000|2022-06-10 13:55:40|13665.8|13653.8|13665.8|13653.8|13665.8|13653.8|13665.8|13653.8|0
1654869350000|2022-06-10 13:55:50|13658.8|13646.8|13659.3|13647.3|13659.3|13647.3|13658.8|13646.8|0
1654869360000|2022-06-10 13:56:00|13655.8|13643.8|13652.5|13640.5|13655.8|13643.8|13652.5|13640.5|5
1654869370000|2022-06-10 13:56:10|13652|13640|13654.7|13642.7|13654.7|13642.7|13652|13640|0
1654869380000|2022-06-10 13:56:20|13658.5|13646.5|13662.1|13650.1|13662.1|13650.1|13658.5|13646.5|0
1654869390000|2022-06-10 13:56:30|13662.6|13650.6|13659.9|13639.9|13662.6|13650.6|13655.5|13639.9|0
1654869400000|2022-06-10 13:56:40|13656.4|13644.4|13659.9|13647.9|13659.9|13647.9|13656.4|13644.4|0
1654869420000|2022-06-10 13:57:00|13659.1|13647.1|13652.5|13640.5|13659.1|13647.1|13652.5|13640.5|0
1654869430000|2022-06-10 13:57:10|13651.7|13639.7|13652.5|13640.5|13652.5|13640.5|13651.7|13639.7|0
1654869450000|2022-06-10 13:57:30|13654.3|13642.3|13654.7|13642.7|13654.7|13642.7|13654.3|13642.3|0
1654869470000|2022-06-10 13:57:50|13653.8|13641.8|13654.7|13642.7|13654.7|13642.7|13653.8|13641.8|0
1654869490000|2022-06-10 13:58:10|13652.5|13640.5|13649.5|13637.5|13652.5|13640.5|13649.5|13637.5|0
1654869500000|2022-06-10 13:58:20|13650.4|13638.4|13653.8|13641.8|13654.3|13642.3|13650.4|13638.4|0
1654869510000|2022-06-10 13:58:30|13654.7|13642.7|13655.5|13643.5|13655.5|13643.5|13654.7|13642.7|0
1654869520000|2022-06-10 13:58:40|13656.4|13644.4|13665.1|13653.1|13665.1|13653.1|13656.4|13644.4|0
1654869530000|2022-06-10 13:58:50|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|0
1654869540000|2022-06-10 13:59:00|13664.6|13652.6|13667.2|13655.2|13667.2|13655.2|13664.6|13652.6|3
1654869550000|2022-06-10 13:59:10|13668.1|13656.1|13667.2|13655.2|13668.1|13656.1|13667.2|13655.2|0
1654869560000|2022-06-10 13:59:20|13668.1|13656.1|13667.7|13655.7|13668.1|13656.1|13667.7|13655.7|0
1654869570000|2022-06-10 13:59:30|13669.8|13657.8|13668.6|13656.6|13669.8|13657.8|13668.6|13656.6|4
1654869580000|2022-06-10 13:59:40|13669|13657|13668.6|13656.6|13672.2|13657|13668.6|13652.2|0
1654869590000|2022-06-10 13:59:50|13669|13657|13667.7|13655.7|13669|13657|13667.7|13655.7|0
1654869600000|2022-06-10 14:00:00|13666|13654|13666|13654|13666|13654|13666|13654|0
1654869610000|2022-06-10 14:00:10|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|0
1654869630000|2022-06-10 14:00:30|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|0
1654869640000|2022-06-10 14:00:40|13663.3|13651.3|13658|13646|13663.3|13651.3|13658|13646|0
1654869650000|2022-06-10 14:00:50|13661.7|13641.7|13661.4|13641.4|13662.6|13642.6|13661.4|13641.4|9
1654869660000|2022-06-10 14:01:00|13661.1|13641.1|13660.7|13640.7|13661.1|13645.8|13657.8|13640.7|10
1654869670000|2022-06-10 14:01:10|13658.9|13638.9|13655.9|13635.9|13658.9|13638.9|13655.1|13635.1|5
1654869680000|2022-06-10 14:01:20|13655.1|13635.1|13655.1|13635.1|13656.8|13636.8|13655.1|13635.1|10
1654869690000|2022-06-10 14:01:30|13655.9|13635.9|13651.6|13639.6|13655.9|13639.6|13651.6|13635.9|5
1654869700000|2022-06-10 14:01:40|13649.8|13637.8|13653.4|13633.4|13653.4|13637.8|13649.8|13633.4|5
1654869710000|2022-06-10 14:01:50|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|5
1654869720000|2022-06-10 14:02:00|13652.3|13640.3|13653.6|13633.6|13654.8|13640.3|13652.3|13633.6|2
1654869730000|2022-06-10 14:02:10|13649.2|13637.2|13644.4|13632.4|13653.9|13637.2|13642.7|13630.7|0
1654869740000|2022-06-10 14:02:20|13643.6|13631.6|13645.7|13633.7|13645.7|13633.7|13643.6|13631.6|0
1654869750000|2022-06-10 14:02:30|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|0
1654869760000|2022-06-10 14:02:40|13649.2|13629.2|13650.9|13630.9|13650.9|13630.9|13649.2|13629.2|0
1654869780000|2022-06-10 14:03:00|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|0
1654869790000|2022-06-10 14:03:10|13653.1|13633.1|13651.8|13631.8|13653.4|13633.4|13651.8|13631.8|0
1654869800000|2022-06-10 14:03:20|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|0
1654869810000|2022-06-10 14:03:30|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|13643.9|13631.9|0
1654869820000|2022-06-10 14:03:40|13644.8|13632.8|13650.9|13630.9|13650.9|13632.8|13644.8|13630.9|0
1654869830000|2022-06-10 14:03:50|13650.1|13630.1|13644.8|13632.8|13650.1|13632.8|13644.4|13629.2|5
1654869840000|2022-06-10 14:04:00|13645.7|13633.7|13645.7|13633.7|13645.7|13633.7|13645.7|13633.7|0
1654869850000|2022-06-10 14:04:10|13646.6|13634.6|13650.1|13630.1|13650.1|13635.4|13645.7|13630.1|0
1654869870000|2022-06-10 14:04:30|13650.9|13630.9|13645.7|13633.7|13650.9|13634.6|13645.7|13630.9|0
1654869880000|2022-06-10 14:04:40|13645.3|13633.3|13640.5|13628.5|13645.3|13633.3|13640.5|13628.5|0
1654869890000|2022-06-10 14:04:50|13640.2|13628.2|13639.3|13627.3|13640.2|13628.2|13639.3|13627.3|0
1654869900000|2022-06-10 14:05:00|13640.5|13628.5|13641.4|13629.4|13643.6|13631.6|13640.5|13628.5|0
1654869910000|2022-06-10 14:05:10|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|0
1654869920000|2022-06-10 14:05:20|13643.2|13631.2|13643.2|13631.2|13643.2|13631.2|13643.2|13631.2|0
1654869930000|2022-06-10 14:05:30|13643.6|13631.6|13643.6|13631.6|13643.6|13631.6|13643.6|13631.6|0
1654869940000|2022-06-10 14:05:40|13642.7|13630.7|13639.7|13627.7|13642.7|13630.7|13639.7|13627.7|6
1654869950000|2022-06-10 14:05:50|13641.4|13629.4|13641.8|13629.8|13641.8|13629.8|13640.5|13628.5|0
1654869960000|2022-06-10 14:06:00|13642.7|13630.7|13642.7|13630.7|13642.7|13630.7|13641.8|13629.8|0
1654869970000|2022-06-10 14:06:10|13643.6|13631.6|13643.9|13631.9|13643.9|13631.9|13643.6|13631.6|0
1654869980000|2022-06-10 14:06:20|13644.8|13632.8|13651.3|13639.3|13651.3|13639.3|13643.9|13631.9|0
1654869990000|2022-06-10 14:06:30|13656.8|13636.8|13656.4|13636.4|13656.8|13636.8|13656.4|13636.4|0
1654870000000|2022-06-10 14:06:40|13657.7|13637.7|13661.6|13641.6|13661.6|13641.6|13657.7|13637.7|0
1654870010000|2022-06-10 14:06:50|13658.8|13646.8|13661.6|13641.6|13661.6|13646.8|13658.8|13641.6|0
1654870020000|2022-06-10 14:07:00|13657.9|13645.9|13661|13649|13661.6|13649|13657.9|13641.6|5
1654870030000|2022-06-10 14:07:10|13660.6|13648.6|13666.2|13646.2|13666.2|13648.6|13660.6|13645.3|0
1654870040000|2022-06-10 14:07:20|13664.4|13644.4|13665.3|13645.3|13665.3|13645.3|13664.1|13644.1|0
1654870050000|2022-06-10 14:07:30|13663.6|13643.6|13663.2|13643.2|13664.4|13644.4|13663.2|13643.2|0
1654870060000|2022-06-10 14:07:40|13664.1|13644.1|13666.2|13646.2|13666.2|13651.5|13661.7|13644.1|0
1654870070000|2022-06-10 14:07:50|13662.6|13650.6|13664.4|13644.4|13666.2|13651.5|13657.4|13643.6|0
1654870080000|2022-06-10 14:08:00|13663.6|13643.6|13661.9|13641.9|13663.6|13645.4|13656.6|13640.2|0
1654870090000|2022-06-10 14:08:10|13658.3|13646.3|13662.8|13642.8|13662.8|13646.7|13658.3|13641.9|2
1654870100000|2022-06-10 14:08:20|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|13659.2|13647.2|0
1654870110000|2022-06-10 14:08:30|13658.3|13646.3|13662.7|13642.7|13662.7|13646.3|13658.3|13642.7|5
1654870120000|2022-06-10 14:08:40|13658.3|13646.3|13653.2|13641.2|13658.3|13646.3|13653.2|13641.2|0
1654870130000|2022-06-10 14:08:50|||||||||11
1654870140000|2022-06-10 14:09:00|13654.9|13642.9|13654.1|13642.1|13654.9|13642.9|13653.2|13641.2|0
1654870160000|2022-06-10 14:09:20|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|0
1654870170000|2022-06-10 14:09:30|13656.6|13644.6|13656.6|13644.6|13656.6|13644.6|13656.6|13644.6|0
1654870180000|2022-06-10 14:09:40|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|0
1654870190000|2022-06-10 14:09:50|13657.1|13645.1|13655.3|13643.3|13657.1|13645.1|13655.3|13643.3|0
1654870200000|2022-06-10 14:10:00|13653.2|13641.2|13653.2|13641.2|13653.2|13641.2|13652.3|13640.3|0
1654870220000|2022-06-10 14:10:20|13652.3|13640.3|13654.9|13642.9|13654.9|13642.9|13652.3|13640.3|0
1654870230000|2022-06-10 14:10:30|13655.3|13643.3|13655.3|13643.3|13655.3|13643.3|13655.3|13643.3|0
1654870250000|2022-06-10 14:10:50|13656.6|13644.6|13656.6|13644.6|13656.6|13644.6|13656.6|13644.6|0
1654870260000|2022-06-10 14:11:00|13656.2|13644.2|13655.3|13643.3|13656.2|13644.2|13655.3|13643.3|0
1654870270000|2022-06-10 14:11:10|13657.1|13645.1|13655.3|13643.3|13657.1|13645.1|13655.3|13643.3|0
1654870280000|2022-06-10 14:11:20|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|13656.2|13644.2|0
1654870300000|2022-06-10 14:11:40|13653.2|13641.2|13652.3|13640.3|13653.2|13641.2|13652.3|13640.3|0
1654870310000|2022-06-10 14:11:50|13651.9|13639.9|13647.5|13635.5|13651.9|13639.9|13647.5|13635.5|5
1654870320000|2022-06-10 14:12:00|13647.2|13635.2|13637|13625|13649.2|13635.2|13637|13625|17
1654870330000|2022-06-10 14:12:10|13635.8|13623.8|13635.8|13623.8|13635.8|13623.8|13635.8|13623.8|6
1654870350000|2022-06-10 14:12:30|13636.1|13624.1|13637.9|13625.9|13637.9|13625.9|13636.1|13624.1|0
1654870360000|2022-06-10 14:12:40|13635.8|13623.8|13637.9|13625.9|13637.9|13625.9|13635.8|13623.8|0
1654870370000|2022-06-10 14:12:50|13640|13628|13639.2|13627.2|13640|13628|13639.2|13627.2|0
1654870380000|2022-06-10 14:13:00|13637.9|13625.9|13636.1|13624.1|13637.9|13625.9|13635.8|13623.8|0
1654870390000|2022-06-10 14:13:10|13637|13625|13638.3|13626.3|13638.3|13626.3|13637|13625|0
1654870400000|2022-06-10 14:13:20|13637|13625|13637|13625|13637|13625|13637|13625|6
1654870410000|2022-06-10 14:13:30|13637.9|13625.9|13637.9|13625.9|13637.9|13625.9|13637.9|13625.9|0
1654870420000|2022-06-10 14:13:40|13637.5|13625.5|13637|13625|13637.5|13625.5|13637|13625|0
1654870430000|2022-06-10 14:13:50|13637.9|13625.9|13637.9|13625.9|13637.9|13625.9|13637.9|13625.9|0
1654870440000|2022-06-10 14:14:00|13637|13625|13637|13625|13637|13625|13637|13625|0
1654870450000|2022-06-10 14:14:10|13637.9|13625.9|13635.8|13623.8|13637.9|13625.9|13635.8|13623.8|12
1654870460000|2022-06-10 14:14:20|13637.9|13625.9|13637|13625|13637.9|13625.9|13637|13625|6
1654870470000|2022-06-10 14:14:30|13636.1|13624.1|13637|13625|13637.9|13625.9|13635.8|13623.8|0
1654870480000|2022-06-10 14:14:40|13635.8|13623.8|13637|13625|13637|13625|13635.8|13623.8|0
1654870490000|2022-06-10 14:14:50|13636.1|13624.1|13635.8|13623.8|13636.1|13624.1|13635.8|13623.8|2
1654870500000|2022-06-10 14:15:00|13636.1|13624.1|13636.1|13624.1|13636.1|13624.1|13634.4|13622.4|21
1654870510000|2022-06-10 14:15:10|13635.3|13623.3|13638.6|13626.6|13639|13627|13635.3|13623.3|0
1654870520000|2022-06-10 14:15:20|13641.3|13629.3|13639|13627|13646.4|13630|13639|13626.4|0
1654870530000|2022-06-10 14:15:30|13636.9|13624.9|13636.9|13624.9|13639|13627|13636.9|13624.9|0
1654870540000|2022-06-10 14:15:40|13636.5|13624.5|13636.5|13624.5|13636.5|13624.5|13636.5|13624.5|10
1654870550000|2022-06-10 14:15:50|13635.3|13623.3|13634.4|13622.4|13635.3|13623.3|13634.4|13622.4|0
1654870560000|2022-06-10 14:16:00|13636.1|13624.1|13634.4|13622.4|13636.1|13624.1|13634.4|13622.4|0
1654870570000|2022-06-10 14:16:10|13633.5|13621.5|13632.3|13620.3|13633.5|13621.5|13632.3|13620.3|0
1654870580000|2022-06-10 14:16:20|13632.6|13620.6|13633.5|13621.5|13634.4|13622.4|13632.6|13620.6|0
1654870590000|2022-06-10 14:16:30|13634.4|13622.4|13632.3|13620.3|13634.4|13622.4|13632.3|13620.3|0
1654870600000|2022-06-10 14:16:40|13633.5|13621.5|13633.5|13621.5|13633.5|13621.5|13633.5|13621.5|5
1654870610000|2022-06-10 14:16:50|13633.1|13621.1|13633.5|13621.5|13633.5|13621.5|13632.3|13620.3|2
1654870620000|2022-06-10 14:17:00|13634.4|13622.4|13634.4|13622.4|13634.4|13622.4|13634.4|13622.4|0
1654870640000|2022-06-10 14:17:20|13636.1|13624.1|13636.9|13624.9|13636.9|13624.9|13636.1|13624.1|0
1654870650000|2022-06-10 14:17:30|13638.6|13626.6|13636.9|13624.9|13638.6|13626.6|13636.9|13624.9|0
1654870670000|2022-06-10 14:17:50|13636.5|13624.5|13632.3|13620.3|13636.5|13624.5|13632.3|13620.3|3
1654870680000|2022-06-10 14:18:00|||||||||1
1654870690000|2022-06-10 14:18:10|13632.6|13620.6|13634.4|13622.4|13634.4|13622.4|13632.6|13620.6|0
1654870700000|2022-06-10 14:18:20|13636.1|13624.1|13636|13624|13636.1|13624.1|13635.3|13623.3|0
1654870720000|2022-06-10 14:18:40|13632.3|13620.3|13633.5|13621.5|13634.4|13622.4|13632.3|13620.3|1
1654870740000|2022-06-10 14:19:00|13635.3|13623.3|13634.4|13622.4|13636.1|13624.1|13633.5|13621.5|0
1654870750000|2022-06-10 14:19:10|13635.6|13623.6|13636.5|13624.5|13636.5|13624.5|13635.6|13623.6|0
1654870760000|2022-06-10 14:19:20|13637.4|13625.4|13637.4|13625.4|13637.4|13625.4|13637.4|13625.4|0
1654870770000|2022-06-10 14:19:30|13635.6|13623.6|13636.5|13624.5|13636.5|13624.5|13634.8|13622.8|0
1654870780000|2022-06-10 14:19:40|13637.8|13625.8|13637.8|13625.8|13637.8|13625.8|13637.8|13625.8|0
1654870790000|2022-06-10 14:19:50|13638.6|13626.6|13639|13627|13639.5|13627.5|13638.6|13626.6|0
1654870800000|2022-06-10 14:20:00|13637.8|13625.8|13635.3|13623.3|13637.8|13625.8|13635.3|13623.3|0
1654870810000|2022-06-10 14:20:10|13633.5|13621.5|13632.3|13620.3|13633.5|13621.5|13632.3|13620.3|0
1654870820000|2022-06-10 14:20:20|13634.4|13622.4|13633.5|13621.5|13634.4|13622.4|13632.3|13620.3|0
1654870830000|2022-06-10 14:20:30|13633.1|13621.1|13633.5|13621.5|13634|13622|13632.3|13620.3|5
1654870840000|2022-06-10 14:20:40|13633.1|13621.1|13632.3|13620.3|13633.1|13621.1|13632.3|13620.3|1
1654870850000|2022-06-10 14:20:50|13632.6|13620.6|13634.4|13622.4|13634.4|13622.4|13632.6|13620.6|0
1654870860000|2022-06-10 14:21:00|13633.5|13621.5|13632.3|13620.3|13633.5|13621.5|13632.3|13620.3|3
1654870870000|2022-06-10 14:21:10|||||||||9
1654870880000|2022-06-10 14:21:20|13630.5|13618.5|13630.5|13618.5|13630.5|13618.5|13630.5|13618.5|30
1654870890000|2022-06-10 14:21:30|13630.9|13618.9|13632.6|13620.6|13632.6|13620.6|13630.9|13618.9|6
1654870900000|2022-06-10 14:21:40|13634.4|13622.4|13633.5|13621.5|13635.3|13623.3|13633.5|13621.5|0
1654870910000|2022-06-10 14:21:50|13633.9|13621.9|13634.2|13622.2|13634.6|13622.6|13633.9|13621.9|0
1654870920000|2022-06-10 14:22:00|13635.1|13623.1|13635.1|13623.1|13635.1|13623.1|13635.1|13623.1|0
1654870960000|2022-06-10 14:22:40|13634.2|13622.2|13634.8|13622.8|13634.8|13622.8|13633.4|13621.4|4
1654870970000|2022-06-10 14:22:50|13636.5|13624.5|13635.6|13623.6|13636.5|13624.5|13635.3|13623.3|0
1654870990000|2022-06-10 14:23:10|13634.4|13622.4|13634.4|13622.4|13634.4|13622.4|13634.4|13622.4|0
1654871000000|2022-06-10 14:23:20|13634|13622|13632.3|13620.3|13634|13622|13632.3|13620.3|0
1654871010000|2022-06-10 14:23:30|||||||||3
1654871020000|2022-06-10 14:23:40|13633.5|13621.5|13634.4|13622.4|13634.4|13622.4|13633.5|13621.5|0
1654871040000|2022-06-10 14:24:00|13635.3|13623.3|13636.1|13624.1|13636.1|13624.1|13635.3|13623.3|0
1654871050000|2022-06-10 14:24:10|13635.6|13623.6|13636.9|13624.9|13636.9|13624.9|13635.6|13623.6|0
1654871060000|2022-06-10 14:24:20|13637.8|13625.8|13640.8|13628.8|13640.8|13628.8|13637.8|13625.8|0
1654871070000|2022-06-10 14:24:30|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|0
1654871080000|2022-06-10 14:24:40|13640.8|13628.8|13640.8|13628.8|13640.8|13628.8|13640.8|13628.8|0
1654871100000|2022-06-10 14:25:00|13639.9|13627.9|13639.9|13627.9|13639.9|13627.9|13639.9|13627.9|0
1654871110000|2022-06-10 14:25:10|13642.3|13630.3|13644.4|13632.4|13646.5|13634.5|13642.3|13630.3|12
1654871120000|2022-06-10 14:25:20|||||||||1
1654871140000|2022-06-10 14:25:40|13645.6|13633.6|13642.3|13630.3|13645.6|13633.6|13642.3|13630.3|0
1654871150000|2022-06-10 14:25:50|13638.6|13626.6|13636.9|13624.9|13638.6|13626.6|13636.9|13624.9|4
1654871160000|2022-06-10 14:26:00|13634.8|13622.8|13634.8|13622.8|13634.8|13622.8|13634.8|13622.8|2
1654871170000|2022-06-10 14:26:10|13634.4|13622.4|13632.3|13620.3|13634.4|13622.4|13632.3|13620.3|0
1654871220000|2022-06-10 14:27:00|13630.9|13618.9|13628.7|13616.7|13630.9|13618.9|13628.7|13616.7|11
1654871230000|2022-06-10 14:27:10|13630.9|13618.9|13630.9|13618.9|13630.9|13618.9|13630.9|13618.9|0
1654871250000|2022-06-10 14:27:30|13630|13618|13628.7|13616.7|13630|13618|13628.7|13616.7|0
1654871260000|2022-06-10 14:27:40|13630.5|13618.5|13630.5|13618.5|13630.5|13618.5|13630.5|13618.5|14
1654871280000|2022-06-10 14:28:00|13628.7|13616.7|13626.7|13614.7|13628.7|13616.7|13626.2|13614.2|16
1654871290000|2022-06-10 14:28:10|13623.7|13611.7|13623.7|13611.7|13623.7|13611.7|13623.7|13611.7|9
1654871300000|2022-06-10 14:28:20|13622|13610|13623|13611|13623|13611|13620.4|13608.4|7
1654871310000|2022-06-10 14:28:30|13623.7|13611.7|13623.4|13611.4|13623.7|13611.7|13623.4|13611.4|1
1654871320000|2022-06-10 14:28:40|13624.2|13612.2|13625.5|13613.5|13625.9|13613.9|13623.4|13611.4|0
1654871330000|2022-06-10 14:28:50|13624.6|13612.6|13620.7|13608.7|13624.6|13612.6|13620.7|13608.7|0
1654871340000|2022-06-10 14:29:00|13622|13610|13620.7|13608.7|13623.4|13611.4|13619.8|13607.8|0
1654871360000|2022-06-10 14:29:20|13620.4|13608.4|13619.5|13607.5|13620.4|13608.4|13619.5|13607.5|0
1654871370000|2022-06-10 14:29:30|13619.8|13607.8|13620|13608|13621.2|13609.2|13619.8|13607.8|10
1654871380000|2022-06-10 14:29:40|13620.9|13608.9|13620.9|13608.9|13620.9|13608.9|13620.9|13608.9|6
1654871400000|2022-06-10 14:30:00|13620.5|13608.5|13620|13608|13620.5|13608.5|13618.7|13606.7|0
1654871410000|2022-06-10 14:30:10|13622.3|13610.3|13622.3|13610.3|13622.3|13610.3|13621.4|13609.4|14
1654871420000|2022-06-10 14:30:20|13623.5|13611.5|13623.5|13611.5|13623.5|13611.5|13623.5|13611.5|0
1654871430000|2022-06-10 14:30:30|13623.9|13611.9|13627.6|13615.6|13627.6|13615.6|13623|13611|1
1654871440000|2022-06-10 14:30:40|13626.7|13614.7|13631.1|13611.1|13631.1|13614.7|13625.6|13611.1|2
1654871450000|2022-06-10 14:30:50|13635.9|13615.9|13630.6|13618.6|13636.3|13618.6|13630.6|13615|0
1654871460000|2022-06-10 14:31:00|||||||||1
1654871470000|2022-06-10 14:31:10|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1654871520000|2022-06-10 14:32:00|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|0
1654871530000|2022-06-10 14:32:10|13630.1|13618.1|13631.9|13619.9|13631.9|13619.9|13630.1|13618.1|0
1654871540000|2022-06-10 14:32:20|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|13629.8|13617.8|0
1654871550000|2022-06-10 14:32:30|13631.9|13619.9|13632.6|13620.6|13633|13621|13631.7|13619.7|11
1654871560000|2022-06-10 14:32:40|13631.4|13619.4|13631.4|13619.4|13631.4|13619.4|13631.4|13619.4|0
1654871570000|2022-06-10 14:32:50|13631.7|13619.7|13630.6|13618.6|13632.6|13620.6|13630.6|13618.6|0
1654871580000|2022-06-10 14:33:00|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1654871590000|2022-06-10 14:33:10|13630.5|13618.5|13629.8|13617.8|13630.5|13618.5|13629.8|13617.8|3
1654871600000|2022-06-10 14:33:20|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1654871630000|2022-06-10 14:33:50|13630.3|13618.3|13629.4|13617.4|13630.3|13618.3|13629.4|13617.4|0
1654871660000|2022-06-10 14:34:20|13632.4|13620.4|13631.9|13619.9|13632.4|13620.4|13631.1|13619.1|1
1654871670000|2022-06-10 14:34:30|13632.8|13620.8|13633.6|13621.6|13633.6|13621.6|13632.8|13620.8|0
1654871680000|2022-06-10 14:34:40|13634.5|13622.5|13630.6|13618.6|13634.5|13622.5|13630.6|13618.6|0
1654871690000|2022-06-10 14:34:50|13629.8|13617.8|13629.4|13617.4|13629.8|13617.8|13629.4|13617.4|0
1654871730000|2022-06-10 14:35:30|13631.9|13619.9|13636.5|13624.5|13636.5|13624.5|13631.5|13619.5|0
1654871740000|2022-06-10 14:35:40|13635.6|13623.6|13634|13622|13635.6|13623.6|13634|13622|0
1654871750000|2022-06-10 14:35:50|13638.6|13626.6|13634|13622|13638.6|13626.6|13634|13622|0
1654871760000|2022-06-10 14:36:00|13637.4|13625.4|13634.4|13622.4|13637.4|13625.4|13634.4|13622.4|0
1654871770000|2022-06-10 14:36:10|13634|13622|13634|13622|13634|13622|13634|13622|0
1654871790000|2022-06-10 14:36:30|13638.6|13626.6|13638.6|13626.6|13638.6|13626.6|13638.6|13626.6|0
1654871810000|2022-06-10 14:36:50|13637.9|13625.9|13637.9|13625.9|13637.9|13625.9|13637.9|13625.9|0
1654871820000|2022-06-10 14:37:00|13637|13625|13637|13625|13637.9|13625.9|13637|13625|0
1654871830000|2022-06-10 14:37:10|13637.9|13625.9|13637.9|13625.9|13638.8|13626.8|13637.9|13625.9|0
1654871850000|2022-06-10 14:37:30|13638.3|13626.3|13638.3|13626.3|13640|13628|13638.3|13626.3|0
1654871870000|2022-06-10 14:37:50|13640.7|13620.7|13639.8|13619.8|13640.7|13620.7|13639.8|13619.8|0
1654871880000|2022-06-10 14:38:00|13636.1|13624.1|13636.1|13624.1|13636.1|13624.1|13636.1|13624.1|0
1654871900000|2022-06-10 14:38:20|13637|13625|13636.1|13624.1|13637.9|13625.9|13636.1|13624.1|0
1654871910000|2022-06-10 14:38:30|13635.8|13623.8|13635.8|13623.8|13635.8|13623.8|13635.8|13623.8|0
1654871970000|2022-06-10 14:39:30|13637.5|13625.5|13635.8|13623.8|13637.5|13625.5|13635.8|13623.8|0
1654872010000|2022-06-10 14:40:10|13637.5|13625.5|13637.5|13625.5|13637.5|13625.5|13637.5|13625.5|0
1654872020000|2022-06-10 14:40:20|13637.9|13625.9|13639.7|13627.7|13639.7|13627.7|13637.9|13625.9|0
1654872030000|2022-06-10 14:40:30|13640|13628|13641.8|13629.8|13641.8|13629.8|13640|13628|0
1654872040000|2022-06-10 14:40:40|13640|13628|13640.4|13628.4|13642.5|13630.5|13640|13628|5
1654872050000|2022-06-10 14:40:50|13642.5|13630.5|13642.5|13630.5|13642.5|13630.5|13642.5|13630.5|0
1654872060000|2022-06-10 14:41:00|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|0
1654872070000|2022-06-10 14:41:10|13642.2|13630.2|13642.5|13630.5|13642.5|13630.5|13642.2|13630.2|0
1654872080000|2022-06-10 14:41:20|13640.8|13628.8|13641.3|13629.3|13642.5|13630.5|13640.4|13628.4|0
1654872090000|2022-06-10 14:41:30|13642.2|13630.2|13641.3|13629.3|13642.5|13630.5|13641.3|13629.3|0
1654872100000|2022-06-10 14:41:40|13641.7|13629.7|13641.3|13629.3|13642.5|13630.5|13641.3|13629.3|0
1654872110000|2022-06-10 14:41:50|13641.7|13629.7|13640.4|13628.4|13642.5|13630.5|13640.4|13628.4|0
1654872170000|2022-06-10 14:42:50|13641.3|13629.3|13641.3|13629.3|13641.3|13629.3|13641.3|13629.3|0
1654872180000|2022-06-10 14:43:00|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|13640.4|13628.4|0
1654872190000|2022-06-10 14:43:10|13642.5|13630.5|13640.4|13628.4|13642.5|13630.5|13640.4|13628.4|0
1654872200000|2022-06-10 14:43:20|13640.8|13628.8|13640.8|13628.8|13640.8|13628.8|13640.8|13628.8|0
1654872230000|2022-06-10 14:43:50|13641.7|13629.7|13641.7|13629.7|13641.7|13629.7|13641.7|13629.7|0
1654872240000|2022-06-10 14:44:00|13642.5|13630.5|13640.8|13628.8|13642.5|13630.5|13640.8|13628.8|0
1654872250000|2022-06-10 14:44:10|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|13641.1|13629.1|0
1654872310000|2022-06-10 14:45:10|13639|13627|13634.6|13622.6|13639|13627|13634.6|13622.6|14
1654872320000|2022-06-10 14:45:20|13633.7|13621.7|13631.6|13619.6|13633.7|13621.7|13631.6|13619.6|3
1654872330000|2022-06-10 14:45:30|13633.4|13621.4|13631.6|13619.6|13633.4|13621.4|13631.6|13619.6|20
1654872340000|2022-06-10 14:45:40|13631.2|13619.2|13631.6|13619.6|13633.4|13621.4|13631.2|13619.2|50
1654872350000|2022-06-10 14:45:50|||||||||10
1654872370000|2022-06-10 14:46:10|13632.5|13620.5|13631.6|13619.6|13632.5|13620.5|13631.6|13619.6|0
1654872390000|2022-06-10 14:46:30|13633.4|13621.4|13633.4|13621.4|13633.4|13621.4|13633.4|13621.4|0
1654872400000|2022-06-10 14:46:40|13631.6|13619.6|13632|13620|13632|13620|13631.6|13619.6|50
1654872430000|2022-06-10 14:47:10|||||||||18
1654872440000|2022-06-10 14:47:20|13633.7|13621.7|13632|13620|13633.7|13621.7|13632|13620|0
1654872450000|2022-06-10 14:47:30|13632.9|13620.9|13632.9|13620.9|13632.9|13620.9|13632.9|13620.9|0
1654872460000|2022-06-10 14:47:40|13634.1|13622.1|13634.5|13622.5|13634.5|13622.5|13634.1|13622.1|0
1654872470000|2022-06-10 14:47:50|13635.4|13623.4|13635.7|13623.7|13635.7|13623.7|13635.4|13623.4|2
1654872480000|2022-06-10 14:48:00|13634.5|13622.5|13634.5|13622.5|13634.5|13622.5|13634.5|13622.5|0
1654872510000|2022-06-10 14:48:30|13634.8|13622.8|13636.1|13624.1|13636.1|13624.1|13634.8|13622.8|0
1654872520000|2022-06-10 14:48:40|13639.4|13619.4|13635.7|13623.7|13639.4|13624.1|13635.4|13619.4|0
1654872530000|2022-06-10 14:48:50|13635.4|13623.4|13634.5|13622.5|13635.4|13623.4|13634.5|13622.5|0
1654872560000|2022-06-10 14:49:20|||||||||1
1654872570000|2022-06-10 14:49:30|13635.7|13623.7|13635.4|13623.4|13636.6|13624.6|13635.4|13623.4|0
1654872580000|2022-06-10 14:49:40|13634.5|13622.5|13634.5|13622.5|13634.5|13622.5|13634.5|13622.5|0
1654872590000|2022-06-10 14:49:50|13635.7|13623.7|13636.6|13624.6|13636.6|13624.6|13635.7|13623.7|0
1654872630000|2022-06-10 14:50:30|13636.2|13624.2|13637|13625|13637|13625|13636.2|13624.2|0
1654872650000|2022-06-10 14:50:50|13641.3|13621.3|13645.2|13625.2|13645.2|13625.2|13641.3|13621.3|0
1654872680000|2022-06-10 14:51:20|13645.6|13625.6|13645.2|13625.2|13646.5|13626.5|13645.2|13625.2|0
1654872700000|2022-06-10 14:51:40|13647.4|13627.4|13645.2|13625.2|13647.4|13627.4|13645.2|13625.2|0
1654872710000|2022-06-10 14:51:50|13641.6|13629.6|13641.6|13629.6|13641.6|13629.6|13641.6|13629.6|0
1654872720000|2022-06-10 14:52:00|13645.2|13625.2|13644.9|13624.9|13645.2|13625.2|13644.9|13624.9|0
1654872730000|2022-06-10 14:52:10|13647.4|13627.4|13647.4|13627.4|13647.4|13627.4|13647.4|13627.4|0
1654872740000|2022-06-10 14:52:20|13649.5|13629.5|13647.4|13627.4|13649.5|13629.5|13647.4|13627.4|0
1654872750000|2022-06-10 14:52:30|13648.2|13628.2|13648.2|13628.2|13648.2|13628.2|13648.2|13628.2|0
1654872760000|2022-06-10 14:52:40|13647.4|13627.4|13647.4|13627.4|13648.2|13628.2|13647.4|13627.4|0
1654872810000|2022-06-10 14:53:30|13648.2|13628.2|13647.4|13627.4|13648.2|13628.2|13647.4|13627.4|0
1654872820000|2022-06-10 14:53:40|13648.2|13628.2|13649.5|13629.5|13649.5|13629.5|13648.2|13628.2|0
1654872850000|2022-06-10 14:54:10|13651.3|13631.3|13652.3|13640.3|13652.3|13640.3|13647.6|13631.3|1
1654872860000|2022-06-10 14:54:20|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|1
1654872870000|2022-06-10 14:54:30|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|1
1654872890000|2022-06-10 14:54:50|13653.6|13641.6|13654.4|13642.4|13654.4|13642.4|13653.6|13641.6|0
1654872900000|2022-06-10 14:55:00|13654.8|13642.8|13659|13639|13659.9|13644.5|13654.8|13639|8
1654872910000|2022-06-10 14:55:10|13658.7|13638.7|13656.5|13636.5|13662.3|13645.5|13655.4|13636.5|0
1654872920000|2022-06-10 14:55:20|13656.9|13636.9|13659.8|13639.8|13659.8|13639.8|13656.9|13636.9|0
1654872930000|2022-06-10 14:55:30|13656.1|13644.1|13656.1|13644.1|13657.9|13645.9|13656.1|13644.1|0
1654872940000|2022-06-10 14:55:40|13657.9|13645.9|13662.6|13642.6|13662.6|13647|13657.9|13641.9|0
1654872950000|2022-06-10 14:55:50|13658.3|13646.3|13654.4|13642.4|13658.4|13646.3|13651.5|13636.4|6
1654872960000|2022-06-10 14:56:00|13656.5|13644.5|13657.3|13645.3|13657.3|13645.3|13656.5|13644.5|3
1654872980000|2022-06-10 14:56:20|13659|13647|13659.8|13647.8|13659.8|13647.8|13659|13647|2
1654872990000|2022-06-10 14:56:30|13661.5|13649.5|13663.3|13651.3|13663.3|13651.3|13661.5|13649.5|0
1654873000000|2022-06-10 14:56:40|13665|13653|13667.2|13655.2|13667.2|13655.2|13665|13653|0
1654873010000|2022-06-10 14:56:50|13666.8|13654.8|13665.9|13653.9|13666.8|13654.8|13665.9|13653.9|0
1654873020000|2022-06-10 14:57:00|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|13665|13653|0
1654873040000|2022-06-10 14:57:20|13665|13653|13665|13653|13665|13653|13665|13653|0
1654873060000|2022-06-10 14:57:40|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|13666.8|13654.8|0
1654873070000|2022-06-10 14:57:50|13665|13653|13665|13653|13665|13653|13665|13653|0
1654873090000|2022-06-10 14:58:10|13666.9|13654.9|13666.9|13654.9|13667.8|13655.8|13666.9|13654.9|1
1654873120000|2022-06-10 14:58:40|13666.5|13654.5|13664.8|13652.8|13666.5|13654.5|13664.8|13652.8|1
1654873130000|2022-06-10 14:58:50|13666.9|13654.9|13659.4|13647.4|13666.9|13654.9|13659.4|13647.4|16
1654873140000|2022-06-10 14:59:00|13659.8|13647.8|13663.6|13651.6|13668.9|13652.5|13659.8|13647.8|0
1654873150000|2022-06-10 14:59:10|13668.9|13648.9|13668.9|13648.9|13668.9|13651.6|13663.6|13648.9|0
1654873160000|2022-06-10 14:59:20|13669.8|13649.8|13661.5|13649.5|13669.8|13651.6|13661.5|13649.5|0
1654873180000|2022-06-10 14:59:40|13661.9|13649.9|13661.5|13649.5|13663.6|13651.6|13661.5|13649.5|0
1654873200000|2022-06-10 15:00:00|13659.4|13647.4|13659.4|13647.4|13659.4|13647.4|13657.3|13645.3|1
1654873210000|2022-06-10 15:00:10|13659.8|13647.8|13659.4|13647.4|13659.8|13647.8|13659.4|13647.4|0
1654873220000|2022-06-10 15:00:20|13659.8|13647.8|13659.4|13647.4|13659.8|13647.8|13659.4|13647.4|0
1654873230000|2022-06-10 15:00:30|13659.8|13647.8|13661.5|13649.5|13661.5|13649.5|13659.8|13647.8|0
1654873240000|2022-06-10 15:00:40|13662.8|13650.8|13661.5|13649.5|13663.6|13651.6|13661.5|13649.5|0
1654873270000|2022-06-10 15:01:10|13661.1|13649.1|13657.3|13645.3|13661.1|13649.1|13657.3|13645.3|0
1654873290000|2022-06-10 15:01:30|13655.5|13643.5|13651.9|13639.9|13655.5|13643.5|13651.9|13639.9|6
1654873310000|2022-06-10 15:01:50|13654|13642|13654.8|13642.8|13656.9|13644.9|13654|13642|5
1654873320000|2022-06-10 15:02:00|13651.9|13639.9|13652.3|13640.3|13652.3|13640.3|13651.9|13639.9|5
1654873330000|2022-06-10 15:02:10|13652.6|13640.6|13653.5|13641.5|13653.5|13641.5|13652.3|13640.3|0
1654873340000|2022-06-10 15:02:20|13653.9|13641.9|13652.3|13640.3|13654.8|13642.8|13652.3|13640.3|1
1654873350000|2022-06-10 15:02:30|13654.4|13642.4|13652.3|13640.3|13654.4|13642.4|13652.3|13640.3|0
1654873360000|2022-06-10 15:02:40|13653.5|13641.5|13654|13642|13654.4|13642.4|13653.5|13641.5|5
1654873370000|2022-06-10 15:02:50|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|0
1654873400000|2022-06-10 15:03:20|13655.3|13643.3|13656.5|13644.5|13656.5|13644.5|13655.3|13643.3|0
1654873420000|2022-06-10 15:03:40|||||||||50
1654873430000|2022-06-10 15:03:50|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|0
1654873440000|2022-06-10 15:04:00|13653.5|13641.5|13652.3|13640.3|13653.5|13641.5|13652.3|13640.3|0
1654873450000|2022-06-10 15:04:10|13651.9|13639.9|13646.9|13634.9|13651.9|13639.9|13646.9|13634.9|7
1654873460000|2022-06-10 15:04:20|13647.3|13635.3|13644.8|13632.8|13647.3|13635.3|13644.8|13632.8|0
1654873470000|2022-06-10 15:04:30|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|5
1654873480000|2022-06-10 15:04:40|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|0
1654873490000|2022-06-10 15:04:50|13646.9|13634.9|13648.1|13636.1|13648.6|13636.6|13646.9|13634.9|0
1654873500000|2022-06-10 15:05:00|13647.8|13635.8|13647.4|13635.4|13647.8|13635.8|13646.5|13634.5|10
1654873510000|2022-06-10 15:05:10|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|0
1654873530000|2022-06-10 15:05:30|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|25
1654873540000|2022-06-10 15:05:40|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|13648.6|13636.6|1
1654873550000|2022-06-10 15:05:50|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|0
1654873560000|2022-06-10 15:06:00|13648.1|13636.1|13644.8|13632.8|13648.1|13636.1|13644.4|13632.4|2
1654873570000|2022-06-10 15:06:10|13646.5|13634.5|13649|13637|13649|13637|13646.5|13634.5|0
1654873580000|2022-06-10 15:06:20|13650.4|13638.4|13654.8|13634.8|13654.8|13638.4|13648.6|13634.8|0
1654873630000|2022-06-10 15:07:10|13651.9|13639.9|13647.8|13635.8|13651.9|13639.9|13647.4|13635.4|5
1654873640000|2022-06-10 15:07:20|13648.5|13636.5|13648.5|13636.5|13648.5|13636.5|13648.5|13636.5|0
1654873650000|2022-06-10 15:07:30|||||||||2
1654873660000|2022-06-10 15:07:40|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|0
1654873670000|2022-06-10 15:07:50|13649.8|13637.8|13651.5|13639.5|13651.5|13639.5|13649.8|13637.8|0
1654873680000|2022-06-10 15:08:00|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|0
1654873700000|2022-06-10 15:08:20|13649.8|13637.8|13649.8|13637.8|13649.8|13637.8|13649.8|13637.8|0
1654873720000|2022-06-10 15:08:40|13651|13639|13651.9|13639.9|13651.9|13639.9|13651|13639|0
1654873740000|2022-06-10 15:09:00|13650.6|13638.6|13649.8|13637.8|13650.6|13638.6|13649.8|13637.8|1
1654873780000|2022-06-10 15:09:40|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|2
1654873790000|2022-06-10 15:09:50|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|10
1654873800000|2022-06-10 15:10:00|13653.6|13633.6|13648.4|13636.4|13654.9|13637.2|13648.4|13633.6|0
1654873810000|2022-06-10 15:10:10|13653.6|13633.6|13647.3|13635.3|13653.6|13638|13647.3|13633.6|4
1654873850000|2022-06-10 15:10:50|13648|13636|13646.2|13634.2|13648.4|13636.4|13646.2|13634.2|40
1654873860000|2022-06-10 15:11:00|13648.4|13636.4|13648.4|13636.4|13648.4|13636.4|13648.4|13636.4|0
1654873890000|2022-06-10 15:11:30|13648.7|13636.7|13648.7|13636.7|13648.7|13636.7|13648.7|13636.7|0
1654873910000|2022-06-10 15:11:50|13650.9|13638.9|13651.2|13639.2|13651.2|13639.2|13650.9|13638.9|0
1654873950000|2022-06-10 15:12:30|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|0
1654873960000|2022-06-10 15:12:40|13649.5|13637.5|13649.5|13637.5|13650.4|13638.4|13649.1|13637.1|0
1654873970000|2022-06-10 15:12:50|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|0
1654873990000|2022-06-10 15:13:10|13648.4|13636.4|13650.9|13638.9|13650.9|13638.9|13648.4|13636.4|2
1654874060000|2022-06-10 15:14:20|13648.7|13636.7|13648.7|13636.7|13648.7|13636.7|13648.7|13636.7|0
1654874080000|2022-06-10 15:14:40|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|0
1654874110000|2022-06-10 15:15:10|13649.8|13637.8|13649.5|13637.5|13649.8|13637.8|13649.5|13637.5|3
1654874120000|2022-06-10 15:15:20|||||||||2
1654874130000|2022-06-10 15:15:30|13651.2|13639.2|13651.2|13639.2|13651.2|13639.2|13651.2|13639.2|0
1654874140000|2022-06-10 15:15:40|13650.4|13638.4|13649.5|13637.5|13650.4|13638.4|13649.5|13637.5|0
1654874150000|2022-06-10 15:15:50|13650.2|13638.2|13650.2|13638.2|13650.2|13638.2|13650.2|13638.2|0
1654874160000|2022-06-10 15:16:00|13649.1|13637.1|13651.2|13639.2|13652|13640|13649.1|13637.1|5
1654874170000|2022-06-10 15:16:10|13655.6|13635.6|13652|13640|13655.6|13640|13651.1|13635.6|19
1654874180000|2022-06-10 15:16:20|||||||||4
1654874200000|2022-06-10 15:16:40|||||||||2
1654874230000|2022-06-10 15:17:10|13655.6|13635.6|13655.6|13635.6|13655.6|13635.6|13655.6|13635.6|0
1654874250000|2022-06-10 15:17:30|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|0
1654874320000|2022-06-10 15:18:40|13652.1|13640.1|13653|13641|13653|13641|13652.1|13640.1|0
1654874330000|2022-06-10 15:18:50|13659.1|13639.1|13653.4|13641.4|13659.1|13642.2|13653|13637.4|0
1654874340000|2022-06-10 15:19:00|13653.7|13641.7|13653.4|13641.4|13655.5|13643.5|13653.4|13641.4|0
1654874350000|2022-06-10 15:19:10|13653.7|13641.7|13655.5|13643.5|13655.5|13643.5|13653.7|13641.7|0
1654874370000|2022-06-10 15:19:30|13657.6|13645.6|13657.6|13645.6|13657.6|13645.6|13657.6|13645.6|0
1654874400000|2022-06-10 15:20:00|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|13653.4|13641.4|0
1654874410000|2022-06-10 15:20:10|13651.2|13639.2|13651.2|13639.2|13651.2|13639.2|13651.2|13639.2|0
1654874420000|2022-06-10 15:20:20|13653.4|13641.4|13648.7|13636.7|13653.4|13641.4|13648.7|13636.7|6
1654874440000|2022-06-10 15:20:40|13649.1|13637.1|13650.9|13638.9|13650.9|13638.9|13649.1|13637.1|0
1654874480000|2022-06-10 15:21:20|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|2
1654874490000|2022-06-10 15:21:30|13653|13641|13652.3|13640.3|13653|13641|13652.3|13640.3|0
1654874500000|2022-06-10 15:21:40|||||||||6
1654874520000|2022-06-10 15:22:00|13651.1|13639.1|13650.6|13638.6|13651.1|13639.1|13650.6|13638.6|11
1654874530000|2022-06-10 15:22:10|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|13649.4|13637.4|0
1654874550000|2022-06-10 15:22:30|13650.3|13638.3|13650.1|13638.1|13651.9|13639.9|13649.8|13637.8|0
1654874560000|2022-06-10 15:22:40|13651.9|13639.9|13651|13639|13651.9|13639.9|13651|13639|9
1654874570000|2022-06-10 15:22:50|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|13651.9|13639.9|0
1654874580000|2022-06-10 15:23:00|||||||||9
1654874600000|2022-06-10 15:23:20|13661.8|13641.8|13662.6|13642.6|13662.6|13649.1|13661.1|13641.8|1
1654874610000|2022-06-10 15:23:30|13663.9|13643.9|13663.9|13643.9|13663.9|13643.9|13663.9|13643.9|0
1654874620000|2022-06-10 15:23:40|13663.5|13643.5|13661.1|13649.1|13664.8|13649.1|13661.1|13643.5|0
1654874650000|2022-06-10 15:24:10|13659|13647|13656.5|13644.5|13662.6|13647|13656.5|13642.6|0
1654874680000|2022-06-10 15:24:40|13660.9|13640.9|13661.8|13641.8|13662.6|13642.6|13660.9|13640.9|1
1654874700000|2022-06-10 15:25:00|13660.9|13640.9|13656.9|13644.9|13660.9|13644.9|13656.5|13640.9|0
1654874710000|2022-06-10 15:25:10|13656|13644|13654|13642|13656|13644|13654|13642|2
1654874730000|2022-06-10 15:25:30|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|0
1654874740000|2022-06-10 15:25:40|13654|13642|13654|13642|13654|13642|13654|13642|4
1654874770000|2022-06-10 15:26:10|13653.6|13641.6|13653.6|13641.6|13653.6|13641.6|13653.6|13641.6|0
1654874780000|2022-06-10 15:26:20|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|0
1654874790000|2022-06-10 15:26:30|13656.1|13644.1|13654.4|13642.4|13656.1|13644.1|13654.4|13642.4|0
1654874800000|2022-06-10 15:26:40|13655.3|13643.3|13655.6|13643.6|13655.6|13643.6|13655.3|13643.3|0
1654874810000|2022-06-10 15:26:50|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|0
1654874820000|2022-06-10 15:27:00|13652.3|13640.3|13647.3|13635.3|13652.3|13640.3|13647.3|13635.3|2
1654874830000|2022-06-10 15:27:10|||||||||10
1654874850000|2022-06-10 15:27:30|13645.6|13633.6|13644.4|13632.4|13645.6|13633.6|13644.4|13632.4|5
1654874900000|2022-06-10 15:28:20|13642.3|13630.3|13642.3|13630.3|13642.3|13630.3|13642.3|13630.3|0
1654874910000|2022-06-10 15:28:30|13644|13632|13644.4|13632.4|13644.4|13632.4|13644|13632|5
1654874930000|2022-06-10 15:28:50|13646.5|13634.5|13644.4|13632.4|13646.5|13634.5|13644.4|13632.4|0
1654874940000|2022-06-10 15:29:00|||||||||1
1654874950000|2022-06-10 15:29:10|13645.6|13633.6|13645.6|13633.6|13645.6|13633.6|13645.6|13633.6|0
1654874960000|2022-06-10 15:29:20|13646.9|13634.9|13648.6|13636.6|13648.6|13636.6|13646.9|13634.9|0
1654874970000|2022-06-10 15:29:30|13653.9|13633.9|13650.3|13638.3|13653.9|13638.3|13649.9|13633.9|0
1654874980000|2022-06-10 15:29:40|13649|13637|13649|13637|13649|13637|13649|13637|0
1654874990000|2022-06-10 15:29:50|13650.3|13638.3|13654.8|13634.8|13654.8|13638.3|13650.3|13633.9|0
1654875000000|2022-06-10 15:30:00|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|0
1654875050000|2022-06-10 15:30:50|||||||||2
1654875070000|2022-06-10 15:31:10|13648.6|13636.6|13646.5|13634.5|13648.6|13636.6|13646.5|13634.5|0
1654875080000|2022-06-10 15:31:20|13644.4|13632.4|13642.3|13630.3|13644.4|13632.4|13642.3|13630.3|0
1654875100000|2022-06-10 15:31:40|13644.4|13632.4|13646.5|13634.5|13646.5|13634.5|13644.4|13632.4|0
1654875110000|2022-06-10 15:31:50|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|1
1654875150000|2022-06-10 15:32:30|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|2
1654875160000|2022-06-10 15:32:40|13647.4|13635.4|13647.4|13635.4|13647.4|13635.4|13647.4|13635.4|0
1654875180000|2022-06-10 15:33:00|13648.3|13636.3|13646.5|13634.5|13648.3|13636.3|13646.5|13634.5|0
1654875200000|2022-06-10 15:33:20|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|0
1654875240000|2022-06-10 15:34:00|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|0
1654875250000|2022-06-10 15:34:10|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|0
1654875290000|2022-06-10 15:34:50|13649|13637|13649|13637|13649|13637|13649|13637|0
1654875320000|2022-06-10 15:35:20|13648.1|13636.1|13647.3|13635.3|13648.1|13636.1|13647.3|13635.3|0
1654875330000|2022-06-10 15:35:30|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|13647.3|13635.3|0
1654875340000|2022-06-10 15:35:40|13647.3|13635.3|13648.1|13636.1|13648.1|13636.1|13647.3|13635.3|0
1654875350000|2022-06-10 15:35:50|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|13647.3|13635.3|0
1654875420000|2022-06-10 15:37:00|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|13644.4|13632.4|1
1654875430000|2022-06-10 15:37:10|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|13646.5|13634.5|5
1654875440000|2022-06-10 15:37:20|13647.3|13635.3|13647.3|13635.3|13648.1|13636.1|13647.3|13635.3|0
1654875450000|2022-06-10 15:37:30|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|0
1654875460000|2022-06-10 15:37:40|13649|13637|13649|13637|13649|13637|13649|13637|0
1654875520000|2022-06-10 15:38:40|13649.9|13637.9|13646.1|13634.1|13651.5|13639.5|13646.1|13634.1|5
1654875530000|2022-06-10 15:38:50|13645.6|13633.6|13644.4|13632.4|13645.6|13633.6|13644.4|13632.4|0
1654875540000|2022-06-10 15:39:00|||||||||5
1654875550000|2022-06-10 15:39:10|13643.5|13631.5|13642.3|13630.3|13643.5|13631.5|13642.3|13630.3|0
1654875560000|2022-06-10 15:39:20|13643.5|13631.5|13643.5|13631.5|13643.5|13631.5|13643.5|13631.5|0
1654875570000|2022-06-10 15:39:30|13644|13632|13644|13632|13644|13632|13644|13632|0
1654875650000|2022-06-10 15:40:50|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|40
1654875660000|2022-06-10 15:41:00|13649|13637|13646.9|13634.9|13649|13637|13646.5|13634.5|0
1654875670000|2022-06-10 15:41:10|13644.8|13632.8|13644.8|13632.8|13644.8|13632.8|13644.8|13632.8|0
1654875690000|2022-06-10 15:41:30|13645.1|13633.1|13646|13634|13646|13634|13645.1|13633.1|0
1654875700000|2022-06-10 15:41:40|13646.9|13634.9|13646.9|13634.9|13646.9|13634.9|13646.9|13634.9|0
1654875760000|2022-06-10 15:42:40|13647.3|13635.3|13649|13637|13649|13637|13646.9|13634.9|0
1654875770000|2022-06-10 15:42:50|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|0
1654875820000|2022-06-10 15:43:40|13652.5|13640.5|13652.5|13640.5|13652.5|13640.5|13652.5|13640.5|0
1654875830000|2022-06-10 15:43:50|13652.9|13640.9|13656.1|13644.1|13656.8|13644.8|13652.9|13640.9|0
1654875840000|2022-06-10 15:44:00|13657.3|13645.3|13658.2|13646.2|13658.2|13646.2|13657.3|13645.3|1
1654875850000|2022-06-10 15:44:10|13657.3|13645.3|13657.3|13645.3|13657.3|13645.3|13657.3|13645.3|3
1654875860000|2022-06-10 15:44:20|13658.2|13646.2|13660|13648|13660.8|13648.8|13657.3|13645.3|3
1654875870000|2022-06-10 15:44:30|13660.8|13648.8|13660.3|13648.3|13662.5|13650.5|13660.3|13648.3|4
1654875890000|2022-06-10 15:44:50|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|0
1654875910000|2022-06-10 15:45:10|13664.6|13652.6|13664.2|13652.2|13666.4|13654.4|13664.2|13652.2|3
1654875920000|2022-06-10 15:45:20|13665.1|13653.1|13666.4|13654.4|13666.4|13654.4|13665.1|13653.1|2
1654875950000|2022-06-10 15:45:50|13668.1|13656.1|13663.9|13651.9|13668.1|13656.1|13663.9|13651.9|4
1654875960000|2022-06-10 15:46:00|13666.4|13654.4|13668.1|13656.1|13668.1|13656.1|13666.4|13654.4|0
1654875990000|2022-06-10 15:46:30|13669|13657|13669.5|13657.5|13669.9|13657.9|13669|13657|1
1654876010000|2022-06-10 15:46:50|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|5
1654876040000|2022-06-10 15:47:20|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|13668.1|13656.1|0
1654876090000|2022-06-10 15:48:10|13664.6|13652.6|13663.7|13651.7|13664.6|13652.6|13663.7|13651.7|0
1654876100000|2022-06-10 15:48:20|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|13662.8|13650.8|0
1654876110000|2022-06-10 15:48:30|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|0
1654876150000|2022-06-10 15:49:10|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|0
1654876160000|2022-06-10 15:49:20|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|0
1654876170000|2022-06-10 15:49:30|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|13659.3|13647.3|0
1654876180000|2022-06-10 15:49:40|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|0
1654876190000|2022-06-10 15:49:50|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|0
1654876200000|2022-06-10 15:50:00|13659.7|13647.7|13657.9|13645.9|13659.7|13647.7|13657.9|13645.9|0
1654876210000|2022-06-10 15:50:10|13658.3|13646.3|13659.2|13647.2|13659.2|13647.2|13657.9|13645.9|10
1654876220000|2022-06-10 15:50:20|13660|13648|13660|13648|13660|13648|13660|13648|0
1654876230000|2022-06-10 15:50:30|13661.8|13649.8|13662.5|13650.5|13666.2|13650.5|13661.8|13646.2|10
1654876240000|2022-06-10 15:50:40|13663.8|13651.8|13663.8|13651.8|13663.8|13651.8|13663.8|13651.8|0
1654876250000|2022-06-10 15:50:50|13664.7|13652.7|13663.8|13651.8|13664.7|13652.7|13663.8|13651.8|0
1654876260000|2022-06-10 15:51:00|13664.7|13652.7|13664.7|13652.7|13664.7|13652.7|13664.7|13652.7|0
1654876270000|2022-06-10 15:51:10|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|13664.7|13652.7|0
1654876280000|2022-06-10 15:51:20|13670.8|13650.8|13670.8|13650.8|13670.8|13650.8|13670.8|13650.8|0
1654876290000|2022-06-10 15:51:30|13666.4|13654.4|13663.4|13651.4|13666.4|13654.4|13663.4|13651.4|0
1654876300000|2022-06-10 15:51:40|13665.2|13653.2|13667|13655|13667|13655|13665.2|13653.2|3
1654876310000|2022-06-10 15:51:50|13667.4|13655.4|13668.3|13656.3|13668.3|13656.3|13667.4|13655.4|0
1654876320000|2022-06-10 15:52:00|13671.5|13651.5|13671.9|13651.9|13673.7|13653.7|13671.5|13651.5|1
1654876330000|2022-06-10 15:52:10|13672.8|13652.8|13673.7|13653.7|13673.7|13653.7|13672.8|13652.8|0
1654876340000|2022-06-10 15:52:20|13674.9|13654.9|13675.8|13655.8|13675.8|13655.8|13674.9|13654.9|0
1654876350000|2022-06-10 15:52:30|13672.2|13660.2|13679.6|13659.6|13680.8|13665.2|13672.2|13658.3|0
1654876360000|2022-06-10 15:52:40|13679.9|13659.9|13679.6|13659.6|13680.8|13660.8|13679.6|13659.6|0
1654876370000|2022-06-10 15:52:50|13679.9|13659.9|13680.4|13660.4|13680.4|13660.4|13678.7|13658.7|0
1654876380000|2022-06-10 15:53:00|13679.6|13659.6|13678.9|13666.9|13683.2|13671.2|13678.9|13659.6|0
1654876390000|2022-06-10 15:53:10|13679.3|13667.3|13681.1|13669.1|13682.3|13670.3|13679.3|13667.3|0
1654876400000|2022-06-10 15:53:20|13681.4|13669.4|13681.8|13669.8|13681.8|13669.8|13681.4|13669.4|0
1654876410000|2022-06-10 15:53:30|13682.7|13670.7|13683.4|13671.4|13683.4|13671.4|13681.8|13669.8|10
1654876420000|2022-06-10 15:53:40|13680.8|13668.8|13680.4|13668.4|13684|13668.8|13680.4|13664|12
1654876430000|2022-06-10 15:53:50|13680.8|13668.8|13680.8|13668.8|13681.7|13669.7|13680.4|13668.4|0
1654876440000|2022-06-10 15:54:00|13684|13664|13677|13665|13684|13668|13676.7|13664|10
1654876450000|2022-06-10 15:54:10|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|0
1654876470000|2022-06-10 15:54:30|13675.8|13663.8|13673.6|13661.6|13675.8|13663.8|13673.6|13661.6|0
1654876480000|2022-06-10 15:54:40|13672.8|13660.8|13675.7|13655.7|13677.3|13660.8|13672.8|13655.7|1
1654876490000|2022-06-10 15:54:50|13676|13656|13676.9|13656.9|13676.9|13656.9|13676|13656|0
1654876500000|2022-06-10 15:55:00|13677.3|13657.3|13679.4|13659.4|13679.4|13659.4|13677.3|13657.3|1
1654876510000|2022-06-10 15:55:10|13679.8|13659.8|13676.1|13664.1|13679.8|13664.1|13676.1|13659|0
1654876520000|2022-06-10 15:55:20|13679.8|13659.8|13679.8|13659.8|13679.8|13659.8|13679.8|13659.8|0
1654876530000|2022-06-10 15:55:30|13679.4|13659.4|13679.4|13659.4|13679.8|13659.8|13679.4|13659.4|0
1654876540000|2022-06-10 15:55:40|13679.8|13659.8|13679.8|13659.8|13679.8|13659.8|13679.4|13659.4|0
1654876580000|2022-06-10 15:56:20|13675.4|13663.4|13682.8|13662.8|13682.8|13663.4|13675.4|13659.8|0
1654876590000|2022-06-10 15:56:30|13684|13664|13683.2|13663.2|13684|13666.8|13677.9|13661.9|0
1654876610000|2022-06-10 15:56:50|13682.8|13662.8|13674.5|13662.5|13682.8|13665.2|13674.2|13661.5|0
1654876620000|2022-06-10 15:57:00|13675.4|13663.4|13681.5|13661.5|13681.5|13663.4|13675.4|13659.8|0
1654876630000|2022-06-10 15:57:10|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|13677.9|13665.9|0
1654876640000|2022-06-10 15:57:20|13684|13664|13684|13664|13684|13664|13684|13664|0
1654876660000|2022-06-10 15:57:40|13682.2|13670.2|13685.8|13665.8|13685.8|13670.2|13682.2|13665.8|0
1654876670000|2022-06-10 15:57:50|13681.3|13669.3|13684.9|13664.9|13685.3|13669.3|13681.3|13664.9|0
1654876680000|2022-06-10 15:58:00|13684|13664|13682.2|13670.2|13685.8|13670.2|13681.3|13664|0
1654876690000|2022-06-10 15:58:10|13685.8|13665.8|13679.2|13667.2|13685.8|13667.2|13677.9|13662.3|0
1654876700000|2022-06-10 15:58:20|13677.9|13665.9|13681.5|13669.5|13681.5|13669.5|13677.9|13665.9|0
1654876730000|2022-06-10 15:58:50|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13681.5|13669.5|0
1654876740000|2022-06-10 15:59:00|13685|13673|13680.6|13668.6|13685|13673|13680.6|13668.6|2
1654876760000|2022-06-10 15:59:20|13679.8|13667.8|13678.6|13666.6|13679.8|13667.8|13678.6|13666.6|3
1654876770000|2022-06-10 15:59:30|13681.9|13661.9|13679.5|13667.5|13683.2|13667.5|13679.5|13661.9|0
1654876780000|2022-06-10 15:59:40|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|0
1654876790000|2022-06-10 15:59:50|13682.8|13662.8|13682.3|13662.3|13683.2|13663.2|13682.3|13662.3|0
1654876800000|2022-06-10 16:00:00|13683.2|13663.2|13684.9|13664.9|13684.9|13664.9|13683.2|13663.2|0
1654876810000|2022-06-10 16:00:10|13682.2|13670.2|13683.9|13671.9|13683.9|13671.9|13682.2|13670.2|0
1654876820000|2022-06-10 16:00:20|13684.3|13672.3|13685.2|13673.2|13686.4|13674.4|13684.3|13672.3|0
1654876830000|2022-06-10 16:00:30|13686.4|13674.4|13681.3|13669.3|13686.4|13674.4|13681.3|13669.3|0
1654876840000|2022-06-10 16:00:40|13682.2|13670.2|13686.4|13674.4|13686.4|13674.4|13681.3|13669.3|0
1654876850000|2022-06-10 16:00:50|13692.8|13672.8|13693.2|13673.2|13693.2|13673.2|13692.4|13672.4|7
1654876860000|2022-06-10 16:01:00|13692.8|13672.8|13692.8|13672.8|13692.8|13672.8|13692.8|13672.8|0
1654876870000|2022-06-10 16:01:10|13693.7|13673.7|13693.2|13673.2|13693.7|13673.7|13692.8|13672.8|0
1654876880000|2022-06-10 16:01:20|13694|13674|13694.9|13674.9|13694.9|13674.9|13694|13674|0
1654876890000|2022-06-10 16:01:30|13694|13674|13688.3|13676.3|13694|13678.4|13688.3|13674|0
1654876900000|2022-06-10 16:01:40|13690.4|13678.4|13690.4|13678.4|13690.4|13678.4|13690.4|13678.4|0
1654876910000|2022-06-10 16:01:50|13691.3|13679.3|13690.6|13678.6|13693.3|13681.3|13689.5|13677.5|6
1654876920000|2022-06-10 16:02:00|13690.3|13678.3|13689.4|13677.4|13690.3|13678.3|13689.4|13677.4|0
1654876930000|2022-06-10 16:02:10|13688.5|13676.5|13688.5|13676.5|13688.5|13676.5|13688.5|13676.5|0
1654876940000|2022-06-10 16:02:20|13689.4|13677.4|13685.3|13673.3|13689.4|13677.4|13685.3|13673.3|4
1654876960000|2022-06-10 16:02:40|13687|13675|13687|13675|13687|13675|13687|13675|0
1654876980000|2022-06-10 16:03:00|13687.9|13675.9|13685.3|13673.3|13687.9|13675.9|13685.3|13673.3|0
1654877010000|2022-06-10 16:03:30|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|0
1654877030000|2022-06-10 16:03:50|13687.9|13675.9|13684.4|13672.4|13687.9|13675.9|13684.4|13672.4|0
1654877040000|2022-06-10 16:04:00|13686.1|13674.1|13685.3|13673.3|13686.1|13674.1|13685.3|13673.3|0
1654877050000|2022-06-10 16:04:10|13684.4|13672.4|13683.5|13671.5|13684.4|13672.4|13683.5|13671.5|0
1654877060000|2022-06-10 16:04:20|13682.3|13670.3|13677.3|13665.3|13682.3|13670.3|13677.3|13665.3|12
1654877070000|2022-06-10 16:04:30|13679.4|13667.4|13679.8|13667.8|13679.8|13667.8|13678.9|13666.9|0
1654877080000|2022-06-10 16:04:40|13681.9|13669.9|13681|13669|13681.9|13669.9|13681|13669|0
1654877090000|2022-06-10 16:04:50|13677.3|13665.3|13681|13669|13682.3|13670.3|13677.3|13665.3|11
1654877100000|2022-06-10 16:05:00|13680.6|13668.6|13677.3|13665.3|13680.6|13668.6|13677.3|13665.3|0
1654877110000|2022-06-10 16:05:10|||||||||11
1654877120000|2022-06-10 16:05:20|13678.1|13666.1|13678.5|13666.5|13679.4|13667.4|13677.3|13665.3|1
1654877130000|2022-06-10 16:05:30|13677.3|13665.3|13677.3|13665.3|13678.5|13666.5|13677.3|13665.3|14
1654877160000|2022-06-10 16:06:00|13678.5|13666.5|13679.4|13667.4|13679.4|13667.4|13678.5|13666.5|0
1654877190000|2022-06-10 16:06:30|13678.5|13666.5|13677.3|13665.3|13678.5|13666.5|13677.3|13665.3|0
1654877200000|2022-06-10 16:06:40|13678.5|13666.5|13677.3|13665.3|13679.4|13667.4|13677.3|13665.3|0
1654877210000|2022-06-10 16:06:50|13677.6|13665.6|13680.6|13668.6|13680.6|13668.6|13677.6|13665.6|2
1654877220000|2022-06-10 16:07:00|13681.5|13669.5|13685.9|13665.9|13685.9|13669.5|13681.5|13665.9|0
1654877230000|2022-06-10 16:07:10|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|0
1654877240000|2022-06-10 16:07:20|13686.8|13666.8|13686.8|13666.8|13687.6|13667.6|13686.8|13666.8|0
1654877250000|2022-06-10 16:07:30|13683.1|13671.1|13684|13672|13684|13672|13683.1|13671.1|0
1654877290000|2022-06-10 16:08:10|13683.6|13671.6|13681.9|13669.9|13683.6|13671.6|13681.9|13669.9|0
1654877300000|2022-06-10 16:08:20|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1654877310000|2022-06-10 16:08:30|13684|13672|13684|13672|13684|13672|13684|13672|0
1654877330000|2022-06-10 16:08:50|13683.6|13671.6|13681.9|13669.9|13683.6|13671.6|13681.9|13669.9|0
1654877340000|2022-06-10 16:09:00|13681.5|13669.5|13679.4|13667.4|13681.5|13669.5|13679.4|13667.4|0
1654877350000|2022-06-10 16:09:10|13678.5|13666.5|13677.3|13665.3|13678.5|13666.5|13677.3|13665.3|3
1654877370000|2022-06-10 16:09:30|||||||||3
1654877430000|2022-06-10 16:10:30|13678.9|13658.9|13674.5|13662.5|13678.9|13662.5|13674.5|13658.9|18
1654877440000|2022-06-10 16:10:40|13673.6|13661.6|13673.6|13661.6|13676.4|13661.6|13673.6|13656.4|0
1654877450000|2022-06-10 16:10:50|13672.8|13660.8|13671.5|13659.5|13672.8|13660.8|13671.5|13659.5|0
1654877460000|2022-06-10 16:11:00|13675.1|13655.1|13677.3|13657.3|13677.3|13661.6|13673.6|13655.1|0
1654877470000|2022-06-10 16:11:10|13673.6|13661.6|13677.3|13657.3|13677.3|13661.6|13673.6|13657.3|0
1654877480000|2022-06-10 16:11:20|13672.8|13660.8|13676.4|13656.4|13677.3|13661.6|13672.8|13656|0
1654877490000|2022-06-10 16:11:30|13673.6|13661.6|13673.6|13661.6|13677.3|13661.6|13673.6|13657.3|0
1654877500000|2022-06-10 16:11:40|13676.4|13656.4|13676.4|13656.4|13676.4|13656.4|13676.4|13656.4|0
1654877510000|2022-06-10 16:11:50|13672.8|13660.8|13673.6|13661.6|13677.3|13661.6|13672.8|13657.3|0
1654877520000|2022-06-10 16:12:00|13676.9|13656.9|13675.1|13655.1|13676.9|13656.9|13675.1|13655.1|0
1654877540000|2022-06-10 16:12:20|13676|13656|13675.1|13655.1|13676.9|13660.4|13672.4|13655.1|0
1654877550000|2022-06-10 16:12:30|13673.3|13661.3|13673.3|13661.3|13676.9|13661.3|13673.3|13656|0
1654877560000|2022-06-10 16:12:40|13673.6|13661.6|13675|13663|13675|13663|13673.6|13661.6|0
1654877570000|2022-06-10 16:12:50|13674.5|13662.5|13673.3|13661.3|13674.5|13662.5|13673.3|13661.3|0
1654877580000|2022-06-10 16:13:00|13674.5|13662.5|13674.2|13662.2|13674.5|13662.5|13673.3|13661.3|0
1654877590000|2022-06-10 16:13:10|13674.5|13662.5|13674.2|13662.2|13674.5|13662.5|13674.2|13662.2|0
1654877600000|2022-06-10 16:13:20|13675.4|13663.4|13676.9|13656.9|13676.9|13663.4|13675|13656.9|0
1654877610000|2022-06-10 16:13:30|13676|13656|13675.1|13655.1|13676|13656|13675.1|13655.1|0
1654877620000|2022-06-10 16:13:40|13676|13656|13676|13656|13676|13656|13676|13656|0
1654877630000|2022-06-10 16:13:50|13673.3|13661.3|13675.1|13655.1|13676.9|13661.3|13673.3|13655.1|0
1654877640000|2022-06-10 16:14:00|13676|13656|13676|13656|13676|13661.3|13673.3|13656|0
1654877650000|2022-06-10 16:14:10|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|0
1654877660000|2022-06-10 16:14:20|13670.8|13658.8|13670.8|13658.8|13670.8|13658.8|13670.8|13658.8|0
1654877670000|2022-06-10 16:14:30|13671.7|13659.7|13671.7|13659.7|13672.9|13660.9|13671.7|13659.7|0
1654877680000|2022-06-10 16:14:40|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|13671.7|13659.7|0
1654877700000|2022-06-10 16:15:00|13671.7|13659.7|13672.5|13660.5|13672.9|13660.9|13668.6|13656.6|0
1654877710000|2022-06-10 16:15:10|13672|13660|13672.9|13660.9|13672.9|13660.9|13671.7|13659.7|0
1654877730000|2022-06-10 16:15:30|13672.5|13660.5|13668.6|13656.6|13672.5|13660.5|13668.6|13656.6|0
1654877750000|2022-06-10 16:15:50|13672.9|13660.9|13670.8|13658.8|13672.9|13660.9|13670.8|13658.8|0
1654877760000|2022-06-10 16:16:00|13672|13660|13671.3|13659.3|13672.9|13660.9|13671.3|13659.3|0
1654877770000|2022-06-10 16:16:10|13672.5|13660.5|13672.5|13660.5|13672.5|13660.5|13671.7|13659.7|0
1654877780000|2022-06-10 16:16:20|13672.2|13660.2|13667.3|13647.3|13672.2|13660.2|13667.3|13647.3|1
1654877790000|2022-06-10 16:16:30|13663.6|13651.6|13668.5|13648.5|13669.8|13651.6|13663.6|13646.4|0
1654877800000|2022-06-10 16:16:40|13666.8|13646.8|13663.9|13643.9|13666.8|13649.1|13661.1|13643.9|0
1654877810000|2022-06-10 16:16:50|13664.8|13644.8|13664.8|13644.8|13664.8|13644.8|13664.8|13644.8|0
1654877840000|2022-06-10 16:17:20|13663.9|13643.9|13663.9|13643.9|13664.8|13644.8|13663.9|13643.9|0
1654877850000|2022-06-10 16:17:30|13663.5|13643.5|13664.8|13644.8|13664.8|13644.8|13663.5|13643.5|0
1654877860000|2022-06-10 16:17:40|13665.7|13645.7|13665.7|13645.7|13665.7|13645.7|13665.7|13645.7|0
1654877870000|2022-06-10 16:17:50|13662.9|13650.9|13663.8|13651.8|13663.8|13651.8|13662.9|13650.9|0
1654877880000|2022-06-10 16:18:00|13664.2|13652.2|13665|13653|13665|13653|13664.2|13652.2|0
1654877890000|2022-06-10 16:18:10|13666.3|13654.3|13666.3|13654.3|13666.3|13654.3|13665.9|13653.9|0
1654877900000|2022-06-10 16:18:20|13667.5|13655.5|13666.3|13654.3|13667.5|13655.5|13666.3|13654.3|0
1654877910000|2022-06-10 16:18:30|13667.5|13655.5|13666.3|13654.3|13667.5|13655.5|13666.3|13654.3|0
1654877920000|2022-06-10 16:18:40|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|0
1654877950000|2022-06-10 16:19:10|13666.7|13654.7|13667.5|13655.5|13667.5|13655.5|13666.7|13654.7|0
1654877980000|2022-06-10 16:19:40|13665.4|13653.4|13668.2|13648.2|13668.2|13653.4|13665.4|13647.3|0
1654877990000|2022-06-10 16:19:50|13665.4|13653.4|13667.5|13655.5|13667.5|13655.5|13665.4|13653.4|0
1654878000000|2022-06-10 16:20:00|13668.4|13656.4|13669.7|13657.7|13669.7|13657.7|13668.4|13656.4|0
1654878010000|2022-06-10 16:20:10|13670|13658|13670|13658|13670|13658|13670|13658|10
1654878250000|2022-06-10 16:24:10|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1654878260000|2022-06-10 16:24:20|13665.8|13653.8|13665|13653|13665.8|13653.8|13665|13653|0
1654878290000|2022-06-10 16:24:50|13664.2|13652.2|13661.5|13649.5|13664.2|13652.2|13661.5|13649.5|2
1654878310000|2022-06-10 16:25:10|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|0
1654878320000|2022-06-10 16:25:20|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|0
1654878330000|2022-06-10 16:25:30|13667|13655|13668.3|13656.3|13668.3|13656.3|13667|13655|0
1654878340000|2022-06-10 16:25:40|13667.9|13655.9|13667|13655|13667.9|13655.9|13667|13655|0
1654878350000|2022-06-10 16:25:50|13667.4|13655.4|13666.1|13654.1|13667.4|13655.4|13666.1|13654.1|0
1654878360000|2022-06-10 16:26:00|13667.4|13655.4|13666.1|13654.1|13668.3|13656.3|13666.1|13654.1|0
1654878370000|2022-06-10 16:26:10|13667|13655|13666.1|13654.1|13668.3|13656.3|13666.1|13654.1|0
1654878380000|2022-06-10 16:26:20|13667|13655|13666.1|13654.1|13668.3|13656.3|13666.1|13654.1|0
1654878390000|2022-06-10 16:26:30|13667|13655|13666.1|13654.1|13667|13655|13666.1|13654.1|0
1654878400000|2022-06-10 16:26:40|13667|13655|13666.1|13654.1|13667.4|13655.4|13666.1|13654.1|0
1654878410000|2022-06-10 16:26:50|13667|13655|13667|13655|13667|13655|13667|13655|0
1654878420000|2022-06-10 16:27:00|13668.3|13656.3|13667|13655|13668.3|13656.3|13667|13655|0
1654878430000|2022-06-10 16:27:10|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|13666.1|13654.1|0
1654878440000|2022-06-10 16:27:20|13669.2|13657.2|13670.4|13658.4|13670.4|13658.4|13669.2|13657.2|0
1654878450000|2022-06-10 16:27:30|13670|13658|13670|13658|13670|13658|13670|13658|2
1654878470000|2022-06-10 16:27:50|13669.8|13649.8|13669.8|13649.8|13669.8|13649.8|13669.8|13649.8|0
1654878480000|2022-06-10 16:28:00|13668|13648|13661.8|13649.8|13668|13651.6|13661.8|13648|1
1654878510000|2022-06-10 16:28:30|||||||||6
1654878520000|2022-06-10 16:28:40|||||||||2
1654878530000|2022-06-10 16:28:50|13661.4|13649.4|13663.6|13651.6|13663.6|13651.6|13661.4|13649.4|0
1654878620000|2022-06-10 16:30:20|||||||||1
1654878640000|2022-06-10 16:30:40|13664.5|13652.5|13664.1|13652.1|13664.5|13652.5|13664.1|13652.1|1
1654878650000|2022-06-10 16:30:50|13664.5|13652.5|13664.1|13652.1|13664.5|13652.5|13664.1|13652.1|0
1654878660000|2022-06-10 16:31:00|13664.5|13652.5|13663.2|13651.2|13665.3|13653.3|13663.2|13651.2|0
1654878720000|2022-06-10 16:32:00|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1654878760000|2022-06-10 16:32:40|13666.2|13654.2|13663.2|13651.2|13666.2|13654.2|13663.2|13651.2|7
1654878770000|2022-06-10 16:32:50|||||||||5
1654878810000|2022-06-10 16:33:30|||||||||7
1654878820000|2022-06-10 16:33:40|13665|13653|13665|13653|13665|13653|13665|13653|0
1654878850000|2022-06-10 16:34:10|13667.1|13655.1|13666.7|13654.7|13667.1|13655.1|13666.7|13654.7|1
1654878940000|2022-06-10 16:35:40|13664.1|13652.1|13663.2|13651.2|13664.1|13652.1|13663.2|13651.2|0
1654878970000|2022-06-10 16:36:10|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|0
1654878980000|2022-06-10 16:36:20|13660|13648|13660|13648|13660|13648|13660|13648|0
1654878990000|2022-06-10 16:36:30|13657.4|13645.4|13657.9|13645.9|13657.9|13645.9|13657.4|13645.4|5
1654879000000|2022-06-10 16:36:40|13657|13645|13655.8|13643.8|13657|13645|13655.8|13643.8|0
1654879010000|2022-06-10 16:36:50|13657.5|13645.5|13653.1|13641.1|13658.7|13645.5|13653.1|13637.4|20
1654879020000|2022-06-10 16:37:00|13652.2|13640.2|13656.4|13644.4|13656.4|13644.4|13652.2|13640.2|0
1654879030000|2022-06-10 16:37:10|13656.1|13644.1|13655.6|13643.6|13656.1|13644.1|13655.2|13643.2|0
1654879040000|2022-06-10 16:37:20|13655.9|13643.9|13652.5|13640.5|13655.9|13643.9|13652.5|13640.5|0
1654879050000|2022-06-10 16:37:30|||||||||3
1654879060000|2022-06-10 16:37:40|13653.4|13641.4|13654.3|13642.3|13654.3|13642.3|13653.4|13641.4|0
1654879070000|2022-06-10 16:37:50|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|0
1654879080000|2022-06-10 16:38:00|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|0
1654879090000|2022-06-10 16:38:10|13658.1|13646.1|13656.3|13644.3|13659.9|13646.9|13656.3|13639.9|0
1654879100000|2022-06-10 16:38:20|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|0
1654879120000|2022-06-10 16:38:40|13659.9|13639.9|13657.2|13645.2|13659.9|13645.2|13657.2|13639.9|0
1654879130000|2022-06-10 16:38:50|13656.4|13644.4|13655.2|13643.2|13656.4|13644.4|13655.2|13643.2|0
1654879140000|2022-06-10 16:39:00|13655.6|13643.6|13654.3|13642.3|13656.4|13644.4|13654.3|13642.3|0
1654879150000|2022-06-10 16:39:10|13653.9|13641.9|13653.9|13641.9|13653.9|13641.9|13653.9|13641.9|0
1654879160000|2022-06-10 16:39:20|13656.1|13644.1|13656.1|13644.1|13656.1|13644.1|13656.1|13644.1|0
1654879170000|2022-06-10 16:39:30|||||||||1
1654879220000|2022-06-10 16:40:20|13657|13645|13656.6|13644.6|13657|13645|13656.6|13644.6|1
1654879230000|2022-06-10 16:40:30|13660.8|13640.8|13661.7|13641.7|13661.7|13641.7|13660.8|13640.8|1
1654879240000|2022-06-10 16:40:40|13657.3|13645.3|13654.7|13642.7|13657.7|13645.7|13654.7|13642.7|0
1654879260000|2022-06-10 16:41:00|13655.6|13643.6|13655.6|13643.6|13655.6|13643.6|13655.6|13643.6|0
1654879270000|2022-06-10 16:41:10|13656.4|13644.4|13655.6|13643.6|13656.4|13644.4|13655.6|13643.6|0
1654879280000|2022-06-10 16:41:20|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|0
1654879340000|2022-06-10 16:42:20|13658.6|13646.6|13658.9|13646.9|13658.9|13646.9|13658.6|13646.6|0
1654879360000|2022-06-10 16:42:40|13661.7|13641.7|13661.7|13641.7|13661.7|13641.7|13661.7|13641.7|0
1654879370000|2022-06-10 16:42:50|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|0
1654879380000|2022-06-10 16:43:00|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|0
1654879450000|2022-06-10 16:44:10|||||||||1
1654879460000|2022-06-10 16:44:20|13660.2|13648.2|13661.1|13649.1|13661.1|13649.1|13660.2|13648.2|0
1654879510000|2022-06-10 16:45:10|13662|13650|13662|13650|13662|13650|13662|13650|0
1654879520000|2022-06-10 16:45:20|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1654879540000|2022-06-10 16:45:40|13662.8|13650.8|13658.9|13646.9|13662.8|13650.8|13658.9|13646.9|0
1654879570000|2022-06-10 16:46:10|13659.3|13647.3|13661.1|13649.1|13661.1|13649.1|13659.3|13647.3|0
1654879580000|2022-06-10 16:46:20|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|0
1654879610000|2022-06-10 16:46:50|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|0
1654879630000|2022-06-10 16:47:10|13662.3|13650.3|13662|13650|13662.3|13650.3|13662|13650|0
1654879640000|2022-06-10 16:47:20|13663.2|13651.2|13661.1|13649.1|13663.2|13651.2|13661.1|13649.1|0
1654879670000|2022-06-10 16:47:50|13659.3|13647.3|13657.2|13645.2|13659.3|13647.3|13657.2|13645.2|0
1654879700000|2022-06-10 16:48:20|13658.1|13646.1|13657.2|13645.2|13658.9|13646.9|13657.2|13645.2|0
1654879720000|2022-06-10 16:48:40|13656.8|13644.8|13655|13643|13656.8|13644.8|13652.9|13640.9|0
1654879770000|2022-06-10 16:49:30|13656.8|13644.8|13656.8|13644.8|13656.8|13644.8|13656.8|13644.8|0
1654879820000|2022-06-10 16:50:20|13655|13643|13656.8|13644.8|13656.8|13644.8|13655|13643|0
1654879840000|2022-06-10 16:50:40|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|0
1654879880000|2022-06-10 16:51:20|13655|13643|13655|13643|13655|13643|13655|13643|0
1654879890000|2022-06-10 16:51:30|13655.4|13643.4|13657.2|13645.2|13658.1|13646.1|13655.4|13643.4|0
1654879900000|2022-06-10 16:51:40|13658.1|13646.1|13658.9|13646.9|13658.9|13646.9|13658.1|13646.1|0
1654879930000|2022-06-10 16:52:10|13658.1|13646.1|13658.1|13646.1|13658.9|13646.9|13658.1|13646.1|0
1654879940000|2022-06-10 16:52:20|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|0
1654880010000|2022-06-10 16:53:30|13659.3|13647.3|13661.1|13649.1|13661.1|13649.1|13659.3|13647.3|0
1654880030000|2022-06-10 16:53:50|13663.2|13651.2|13661.4|13649.4|13663.2|13651.2|13661.4|13649.4|0
1654880040000|2022-06-10 16:54:00|13661.1|13649.1|13663.2|13651.2|13663.2|13651.2|13661.1|13649.1|0
1654880050000|2022-06-10 16:54:10|13661.4|13649.4|13661.1|13649.1|13661.4|13649.4|13661.1|13649.1|0
1654880060000|2022-06-10 16:54:20|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1654880070000|2022-06-10 16:54:30|||||||||3
1654880120000|2022-06-10 16:55:20|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1654880130000|2022-06-10 16:55:30|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|13661.1|13649.1|0
1654880140000|2022-06-10 16:55:40|13662|13650|13660.7|13648.7|13662|13650|13660.7|13648.7|0
1654880150000|2022-06-10 16:55:50|13661.6|13649.6|13661.6|13649.6|13661.6|13649.6|13661.6|13649.6|0
1654880160000|2022-06-10 16:56:00|13662.8|13650.8|13665|13653|13665|13653|13662.8|13650.8|3
1654880190000|2022-06-10 16:56:30|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1654880210000|2022-06-10 16:56:50|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1654880220000|2022-06-10 16:57:00|13662|13650|13661.4|13649.4|13662|13650|13661.1|13649.1|0
1654880230000|2022-06-10 16:57:10|13661.8|13649.8|13662.3|13650.3|13663.6|13651.6|13661.4|13649.4|0
1654880240000|2022-06-10 16:57:20|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13661.4|13649.4|0
1654880260000|2022-06-10 16:57:40|13663.2|13651.2|13662.3|13650.3|13663.2|13651.2|13662.3|13650.3|0
1654880270000|2022-06-10 16:57:50|13662.7|13650.7|13661.4|13649.4|13662.7|13650.7|13661.4|13649.4|0
1654880280000|2022-06-10 16:58:00|13661.8|13649.8|13663.2|13651.2|13663.6|13651.6|13661.8|13649.8|0
1654880290000|2022-06-10 16:58:10|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|0
1654880360000|2022-06-10 16:59:20|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|3
1654880380000|2022-06-10 16:59:40|13665|13653|13663.7|13651.7|13665|13653|13662.8|13650.8|0
1654880400000|2022-06-10 17:00:00|13665|13653|13663.2|13651.2|13665|13653|13663.2|13651.2|2
1654880420000|2022-06-10 17:00:20|13665|13653|13664.1|13652.1|13665|13653|13664.1|13652.1|0
1654880430000|2022-06-10 17:00:30|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|13663.2|13651.2|0
1654880440000|2022-06-10 17:00:40|13665|13653|13662.5|13650.5|13665|13653|13662.5|13650.5|10
1654880450000|2022-06-10 17:00:50|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|13663.4|13651.4|0
1654880460000|2022-06-10 17:01:00|13664.2|13652.2|13664.6|13652.6|13664.6|13652.6|13663.4|13651.4|0
1654880510000|2022-06-10 17:01:50|13665|13653|13665|13653|13665|13653|13665|13653|5
1654880520000|2022-06-10 17:02:00|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|0
1654880530000|2022-06-10 17:02:10|13665|13653|13665|13653|13665|13653|13665|13653|0
1654880580000|2022-06-10 17:03:00|13662.8|13650.8|13663|13651|13663|13651|13662.8|13650.8|0
1654880590000|2022-06-10 17:03:10|13662.1|13650.1|13663|13651|13663.9|13651.9|13662.1|13650.1|6
1654880600000|2022-06-10 17:03:20|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|4
1654880610000|2022-06-10 17:03:30|13662.1|13650.1|13662.1|13650.1|13662.1|13650.1|13662.1|13650.1|1
1654880640000|2022-06-10 17:04:00|||||||||1
1654880660000|2022-06-10 17:04:20|13661.4|13649.4|13657.8|13645.8|13661.4|13649.4|13657.8|13645.8|2
1654880670000|2022-06-10 17:04:30|13659.6|13647.6|13658.7|13646.7|13659.6|13647.6|13658.7|13646.7|4
1654880680000|2022-06-10 17:04:40|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|13657.8|13645.8|4
1654880690000|2022-06-10 17:04:50|13658.7|13646.7|13657.8|13645.8|13658.7|13646.7|13657.8|13645.8|4
1654880700000|2022-06-10 17:05:00|13658.7|13646.7|13659.6|13647.6|13659.6|13647.6|13658.7|13646.7|3
1654880720000|2022-06-10 17:05:20|13657.8|13645.8|13657.8|13645.8|13657.8|13645.8|13657.8|13645.8|2
1654880740000|2022-06-10 17:05:40|||||||||7
1654880760000|2022-06-10 17:06:00|13658.7|13646.7|13657.8|13645.8|13658.7|13646.7|13657.8|13645.8|0
1654880800000|2022-06-10 17:06:40|13658.7|13646.7|13657.8|13645.8|13658.7|13646.7|13657.8|13645.8|0
1654880810000|2022-06-10 17:06:50|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|4
1654880840000|2022-06-10 17:07:20|||||||||12
1654880920000|2022-06-10 17:08:40|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|1
1654880970000|2022-06-10 17:09:30|13660.6|13648.6|13658.9|13646.9|13660.6|13648.6|13658.9|13646.9|7
1654881060000|2022-06-10 17:11:00|13658.5|13646.5|13656.4|13644.4|13658.5|13646.5|13656.4|13644.4|3
1654881080000|2022-06-10 17:11:20|13656.7|13644.7|13658.5|13646.5|13658.5|13646.5|13656.7|13644.7|0
1654881090000|2022-06-10 17:11:30|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|13656.4|13644.4|0
1654881110000|2022-06-10 17:11:50|13656.7|13644.7|13657.6|13645.6|13657.6|13645.6|13656.7|13644.7|0
1654881120000|2022-06-10 17:12:00|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|0
1654881270000|2022-06-10 17:14:30|13656.7|13644.7|13656.4|13644.4|13656.7|13644.7|13656.4|13644.4|0
1654881320000|2022-06-10 17:15:20|13657.6|13645.6|13656.4|13644.4|13657.6|13645.6|13656.4|13644.4|0
1654881350000|2022-06-10 17:15:50|13653.9|13641.9|13653.9|13641.9|13653.9|13641.9|13653.9|13641.9|3
1654881380000|2022-06-10 17:16:20|13654.6|13642.6|13657.2|13637.2|13657.2|13642.6|13652.8|13637.2|7
1654881390000|2022-06-10 17:16:30|13658.1|13638.1|13659|13639|13659|13639|13658.1|13638.1|0
1654881460000|2022-06-10 17:17:40|13654.6|13642.6|13656.4|13644.4|13656.4|13644.4|13654.6|13642.6|0
1654881530000|2022-06-10 17:18:50|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|0
1654881540000|2022-06-10 17:19:00|13652.1|13640.1|13653|13641|13653|13641|13652.1|13640.1|0
1654881550000|2022-06-10 17:19:10|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|0
1654881560000|2022-06-10 17:19:20|13652.5|13640.5|13652.5|13640.5|13652.5|13640.5|13652.5|13640.5|0
1654881590000|2022-06-10 17:19:50|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|0
1654881600000|2022-06-10 17:20:00|13651.7|13639.7|13651.7|13639.7|13651.7|13639.7|13651.7|13639.7|0
1654881620000|2022-06-10 17:20:20|13648.7|13636.7|13649.6|13637.6|13649.6|13637.6|13648.7|13636.7|4
1654881630000|2022-06-10 17:20:30|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|13650.9|13638.9|0
1654881660000|2022-06-10 17:21:00|13650|13638|13651.7|13639.7|13651.7|13639.7|13649.6|13637.6|0
1654881670000|2022-06-10 17:21:10|13650.9|13638.9|13650.5|13638.5|13650.9|13638.9|13650.5|13638.5|2
1654881690000|2022-06-10 17:21:30|13649.6|13637.6|13653.7|13633.7|13654.9|13638|13648.9|13633.3|2
1654881700000|2022-06-10 17:21:40|13654.6|13634.6|13653.7|13633.7|13654.6|13634.6|13653.7|13633.7|0
1654881760000|2022-06-10 17:22:40|13655.4|13635.4|13652|13640|13655.4|13640|13651.3|13634.6|0
1654881770000|2022-06-10 17:22:50|13651.3|13639.3|13650|13638|13651.3|13639.3|13650|13638|5
1654881790000|2022-06-10 17:23:10|13651.3|13639.3|13650|13638|13651.3|13639.3|13650|13638|0
1654881850000|2022-06-10 17:24:10|13653.7|13633.7|13653.7|13633.7|13653.7|13633.7|13653.7|13633.7|5
1654881860000|2022-06-10 17:24:20|13649.3|13637.3|13647.5|13635.5|13649.3|13637.3|13647.5|13635.5|0
1654881870000|2022-06-10 17:24:30|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|0
1654881880000|2022-06-10 17:24:40|13647.5|13635.5|13651.9|13631.9|13651.9|13635.5|13647.5|13631.9|0
1654881890000|2022-06-10 17:24:50|13647.5|13635.5|13647.5|13635.5|13647.5|13635.5|13647.5|13635.5|0
1654881910000|2022-06-10 17:25:10|13648.4|13636.4|13647.5|13635.5|13648.4|13636.4|13647.5|13635.5|0
1654881930000|2022-06-10 17:25:30|13645.8|13633.8|13645.8|13633.8|13645.8|13633.8|13645.4|13633.4|0
1654881940000|2022-06-10 17:25:40|13645.4|13633.4|13645.4|13633.4|13645.4|13633.4|13645.4|13633.4|0
1654881950000|2022-06-10 17:25:50|13646.3|13634.3|13646.7|13634.7|13646.7|13634.7|13646.3|13634.3|0
1654881960000|2022-06-10 17:26:00|13646.3|13634.3|13645.4|13633.4|13646.3|13634.3|13645.4|13633.4|0
1654881990000|2022-06-10 17:26:30|13646.7|13634.7|13646.7|13634.7|13646.7|13634.7|13646.7|13634.7|0
1654882000000|2022-06-10 17:26:40|13646.3|13634.3|13645.4|13633.4|13646.3|13634.3|13645.4|13633.4|0
1654882020000|2022-06-10 17:27:00|13646.7|13634.7|13646.7|13634.7|13646.7|13634.7|13646.7|13634.7|0
1654882040000|2022-06-10 17:27:20|13646.3|13634.3|13645.4|13633.4|13646.3|13634.3|13645.4|13633.4|0
1654882050000|2022-06-10 17:27:30|13643.7|13631.7|13643.3|13631.3|13643.7|13631.7|13643.3|13631.3|0
1654882060000|2022-06-10 17:27:40|13644.5|13632.5|13642|13630|13644.5|13632.5|13640.8|13628.8|6
1654882070000|2022-06-10 17:27:50|13642.9|13630.9|13642.9|13630.9|13642.9|13630.9|13642.9|13630.9|0
1654882080000|2022-06-10 17:28:00|13642.4|13630.4|13642|13630|13642.4|13630.4|13642|13630|1
1654882090000|2022-06-10 17:28:10|13642.9|13630.9|13640.8|13628.8|13642.9|13630.9|13640.8|13628.8|0
1654882100000|2022-06-10 17:28:20|13641.2|13629.2|13642.9|13630.9|13642.9|13630.9|13641.2|13629.2|0
1654882120000|2022-06-10 17:28:40|13644|13632|13644|13632|13644|13632|13644|13632|6
1654882220000|2022-06-10 17:30:20|13644.9|13632.9|13645.3|13633.3|13645.3|13633.3|13644.9|13632.9|0
1654882230000|2022-06-10 17:30:30|13646.2|13634.2|13647.9|13635.9|13647.9|13635.9|13646.2|13634.2|0
1654882240000|2022-06-10 17:30:40|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|0
1654882250000|2022-06-10 17:30:50|13650.4|13638.4|13650.8|13638.8|13650.8|13638.8|13650.4|13638.4|0
1654882300000|2022-06-10 17:31:40|13649|13637|13649.5|13637.5|13649.5|13637.5|13648.3|13636.3|0
1654882310000|2022-06-10 17:31:50|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|0
1654882340000|2022-06-10 17:32:20|13649.5|13637.5|13648.7|13636.7|13649.5|13637.5|13648.3|13636.3|0
1654882370000|2022-06-10 17:32:50|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|0
1654882380000|2022-06-10 17:33:00|13650.4|13638.4|13650.8|13638.8|13650.8|13638.8|13649.9|13637.9|1
1654882460000|2022-06-10 17:34:20|13650.4|13638.4|13648.3|13636.3|13650.4|13638.4|13648.3|13636.3|0
1654882490000|2022-06-10 17:34:50|13646.2|13634.2|13648.7|13636.7|13648.7|13636.7|13646.2|13634.2|0
1654882510000|2022-06-10 17:35:10|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|0
1654882550000|2022-06-10 17:35:50|13647|13635|13646.2|13634.2|13647|13635|13646.2|13634.2|0
1654882570000|2022-06-10 17:36:10|13647.4|13635.4|13648.3|13636.3|13648.3|13636.3|13647.4|13635.4|0
1654882580000|2022-06-10 17:36:20|13648.7|13636.7|13648.3|13636.3|13648.7|13636.7|13648.3|13636.3|0
1654882590000|2022-06-10 17:36:30|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|0
1654882620000|2022-06-10 17:37:00|13647.1|13635.1|13646.2|13634.2|13647.1|13635.1|13645.3|13633.3|8
1654882630000|2022-06-10 17:37:10|13645.3|13633.3|13645.3|13633.3|13645.3|13633.3|13645.3|13633.3|3
1654882640000|2022-06-10 17:37:20|||||||||1
1654882660000|2022-06-10 17:37:40|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|13647.1|13635.1|0
1654882670000|2022-06-10 17:37:50|||||||||1
1654882690000|2022-06-10 17:38:10|13645.3|13633.3|13645.3|13633.3|13645.3|13633.3|13645.3|13633.3|0
1654882710000|2022-06-10 17:38:30|13640.3|13628.3|13639.9|13627.9|13640.3|13628.3|13639.9|13627.9|98
1654882740000|2022-06-10 17:39:00|13639.5|13627.5|13639.5|13627.5|13640.6|13628.6|13639.5|13627.5|2
1654882750000|2022-06-10 17:39:10|13639.9|13627.9|13639.9|13627.9|13639.9|13627.9|13639.9|13627.9|0
1654882770000|2022-06-10 17:39:30|13640.3|13628.3|13640.3|13628.3|13640.3|13628.3|13640.3|13628.3|0
1654882800000|2022-06-10 17:40:00|13635.9|13623.9|13635.9|13623.9|13635.9|13623.9|13635.9|13623.9|10
1654882810000|2022-06-10 17:40:10|13634.2|13622.2|13632.4|13620.4|13634.2|13622.2|13632.4|13620.4|3
1654882830000|2022-06-10 17:40:30|13632.9|13620.9|13630.3|13618.3|13632.9|13620.9|13630.3|13618.3|4
1654882850000|2022-06-10 17:40:50|13630.6|13618.6|13630.3|13618.3|13631.2|13619.2|13630.3|13618.3|0
1654882870000|2022-06-10 17:41:10|13628.5|13616.5|13628.5|13616.5|13628.5|13616.5|13628.5|13616.5|0
1654882890000|2022-06-10 17:41:30|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|13629.4|13617.4|0
1654882900000|2022-06-10 17:41:40|13628.5|13616.5|13626.7|13614.7|13628.5|13616.5|13626.7|13614.7|27
1654882910000|2022-06-10 17:41:50|13625.9|13613.9|13638.6|13608.6|13638.6|13613.9|13625.9|13607.9|12
1654882920000|2022-06-10 17:42:00|13639|13609|13632.9|13612.9|13639.3|13614|13632.9|13609|0
1654882930000|2022-06-10 17:42:10|13633.6|13613.6|13639.3|13609.3|13639.3|13613.6|13633.2|13609.3|0
1654882940000|2022-06-10 17:42:20|13634.7|13614.7|13634.7|13614.7|13634.7|13614.7|13634.7|13614.7|0
1654882950000|2022-06-10 17:42:30|13632.9|13620.9|13634.7|13614.7|13642.2|13622.7|13632.9|13611.8|10
1654882960000|2022-06-10 17:42:40|13634.3|13614.3|13634.7|13614.7|13635.1|13615.1|13634.3|13614.3|0
1654882970000|2022-06-10 17:42:50|13634.3|13614.3|13634.3|13614.3|13634.3|13614.3|13634.3|13614.3|0
1654882980000|2022-06-10 17:43:00|13636.1|13616.1|13641.8|13611.8|13642.2|13616.8|13636.1|13611.8|0
1654882990000|2022-06-10 17:43:10|13642.2|13612.2|13642.2|13612.2|13644|13614|13642.2|13612.2|0
1654883000000|2022-06-10 17:43:20|13641.8|13611.8|13637.6|13617.6|13642.2|13617.6|13637.6|13611.8|0
1654883030000|2022-06-10 17:43:50|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|13637.9|13617.9|0
1654883050000|2022-06-10 17:44:10|13638.8|13618.8|13639.2|13619.2|13639.2|13619.2|13638.8|13618.8|0
1654883060000|2022-06-10 17:44:20|13637|13625|13640.1|13620.1|13640.1|13625|13637|13618.5|3
1654883070000|2022-06-10 17:44:30|13641|13621|13642.9|13622.9|13642.9|13622.9|13641|13621|0
1654883080000|2022-06-10 17:44:40|13642.6|13622.6|13642.6|13622.6|13642.9|13622.9|13642.2|13622.2|0
1654883090000|2022-06-10 17:44:50|13642.9|13622.9|13642.9|13622.9|13642.9|13622.9|13642.9|13622.9|0
1654883110000|2022-06-10 17:45:10|13643.3|13623.3|13643.3|13623.3|13643.3|13623.3|13643.3|13623.3|0
1654883120000|2022-06-10 17:45:20|13642.9|13622.9|13643.3|13623.3|13643.3|13623.3|13642.9|13622.9|0
1654883130000|2022-06-10 17:45:30|13642.9|13622.9|13643.3|13623.3|13643.3|13623.3|13642.9|13622.9|0
1654883140000|2022-06-10 17:45:40|13642.4|13622.4|13641.2|13621.2|13642.4|13622.4|13641.2|13621.2|0
1654883160000|2022-06-10 17:46:00|13635.9|13623.9|13635.1|13623.1|13635.9|13623.9|13635.1|13623.1|0
1654883200000|2022-06-10 17:46:40|13641.2|13621.2|13641.2|13621.2|13641.2|13624.8|13636.8|13620.8|0
1654883210000|2022-06-10 17:46:50|13642.9|13622.9|13641.2|13621.2|13642.9|13622.9|13641.2|13621.2|0
1654883280000|2022-06-10 17:48:00|13641.6|13621.6|13642.1|13622.1|13643.3|13623.3|13641.2|13621.2|0
1654883290000|2022-06-10 17:48:10|13642.9|13622.9|13642.1|13622.1|13642.9|13622.9|13642.1|13622.1|0
1654883300000|2022-06-10 17:48:20|13633.8|13621.8|13634.7|13622.7|13634.7|13622.7|13633.8|13621.8|0
1654883310000|2022-06-10 17:48:30|13633.8|13621.8|13633.8|13621.8|13633.8|13621.8|13633.8|13621.8|0
1654883320000|2022-06-10 17:48:40|13634.3|13622.3|13634.2|13622.2|13634.3|13622.3|13631.7|13619.7|0
1654883340000|2022-06-10 17:49:00|13635.1|13623.1|13641.2|13621.2|13641.2|13624.8|13635.1|13621.2|0
1654883370000|2022-06-10 17:49:30|13635.1|13623.1|13635.1|13623.1|13635.1|13623.1|13635.1|13623.1|0
1654883380000|2022-06-10 17:49:40|13635.9|13623.9|13640.3|13620.3|13640.3|13623.9|13635.9|13620.3|0
1654883390000|2022-06-10 17:49:50|13641.2|13621.2|13641.2|13621.2|13641.2|13621.2|13641.2|13621.2|0
1654883400000|2022-06-10 17:50:00|13642.1|13622.1|13641.2|13621.2|13642.9|13622.9|13641.2|13621.2|0
1654883420000|2022-06-10 17:50:20|13641.6|13621.6|13643.3|13623.3|13643.3|13623.3|13641.6|13621.6|0
1654883440000|2022-06-10 17:50:40|13645.1|13625.1|13645.4|13625.4|13645.4|13625.4|13645.1|13625.1|0
1654883450000|2022-06-10 17:50:50|13645.8|13625.8|13650.4|13630.4|13650.4|13633.7|13645.3|13625.8|0
1654883460000|2022-06-10 17:51:00|13650.1|13630.1|13650.1|13630.1|13650.4|13630.4|13650.1|13630.1|0
1654883500000|2022-06-10 17:51:40|13650.5|13630.5|13650.5|13630.5|13650.5|13630.5|13650.5|13630.5|0
1654883510000|2022-06-10 17:51:50|13650.8|13630.8|13650.5|13630.5|13650.8|13630.8|13650.5|13630.5|0
1654883520000|2022-06-10 17:52:00|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|0
1654883530000|2022-06-10 17:52:10|13648.3|13628.3|13645.8|13625.8|13648.3|13628.3|13645.8|13625.8|0
1654883540000|2022-06-10 17:52:20|13637.6|13625.6|13641.2|13621.2|13641.2|13625.6|13637.6|13620.3|0
1654883550000|2022-06-10 17:52:30|13636.5|13624.5|13634.2|13622.2|13636.5|13624.5|13632.6|13620.6|5
1654883560000|2022-06-10 17:52:40|13633.4|13621.4|13633.4|13621.4|13633.4|13621.4|13633.1|13621.1|11
1654883580000|2022-06-10 17:53:00|13632.6|13620.6|13634.3|13622.3|13634.3|13622.3|13632.6|13620.6|0
1654883590000|2022-06-10 17:53:10|13631.7|13619.7|13631.7|13619.7|13631.7|13619.7|13631.7|13619.7|0
1654883610000|2022-06-10 17:53:30|13633.4|13621.4|13632.6|13620.6|13633.4|13621.4|13632.6|13620.6|0
1654883630000|2022-06-10 17:53:50|13631.3|13619.3|13631.7|13619.7|13631.7|13619.7|13631.3|13619.3|0
1654883640000|2022-06-10 17:54:00|13633.4|13621.4|13632.6|13620.6|13633.4|13621.4|13632.6|13620.6|11
1654883650000|2022-06-10 17:54:10|13632.2|13620.2|13631.7|13619.7|13632.6|13620.6|13631.3|13619.3|0
1654883660000|2022-06-10 17:54:20|13632.6|13620.6|13634.7|13622.7|13634.7|13622.7|13632.6|13620.6|0
1654883670000|2022-06-10 17:54:30|13635.6|13623.6|13634.7|13622.7|13640.3|13625|13634.7|13619.4|12
1654883700000|2022-06-10 17:55:00|13633.8|13621.8|13636.1|13624.1|13640.8|13624.5|13633.8|13619.2|11
1654883720000|2022-06-10 17:55:20|13638.7|13626.7|13643.8|13623.8|13643.8|13627.1|13638.7|13623.8|0
1654883730000|2022-06-10 17:55:30|13644.7|13624.7|13643.8|13623.8|13644.7|13624.7|13643.8|13623.8|0
1654883740000|2022-06-10 17:55:40|13639.5|13627.5|13639.5|13627.5|13639.5|13627.5|13638.4|13626.4|3
1654883750000|2022-06-10 17:55:50|13644.2|13624.2|13636.8|13624.8|13644.2|13626.6|13636.8|13623|0
1654883760000|2022-06-10 17:56:00|13636.1|13624.1|13636.8|13624.8|13636.8|13624.8|13636.1|13624.1|3
1654883790000|2022-06-10 17:56:30|13636.5|13624.5|13634.7|13622.7|13636.5|13624.5|13634.7|13622.7|0
1654883800000|2022-06-10 17:56:40|13633.4|13621.4|13632|13620|13633.4|13621.4|13630.1|13618.1|2
1654883810000|2022-06-10 17:56:50|13632.9|13620.9|13632.2|13620.2|13632.9|13620.9|13632.2|13620.2|2
1654883820000|2022-06-10 17:57:00|13632.6|13620.6|13634.2|13622.2|13634.2|13622.2|13631.7|13619.7|6
1654883830000|2022-06-10 17:57:10|13634.5|13622.5|13635.4|13623.4|13635.4|13623.4|13633.3|13621.3|3
1654883840000|2022-06-10 17:57:20|13634.2|13622.2|13632.9|13620.9|13635.1|13623.1|13632.6|13620.6|4
1654883870000|2022-06-10 17:57:50|13632.6|13620.6|13630.8|13618.8|13632.6|13620.6|13630.8|13618.8|0
1654883890000|2022-06-10 17:58:10|13631.2|13619.2|13632.9|13620.9|13632.9|13620.9|13631.2|13619.2|0
1654883920000|2022-06-10 17:58:40|13632|13620|13632|13620|13632|13620|13632|13620|0
1654883930000|2022-06-10 17:58:50|13632.9|13620.9|13630.8|13618.8|13632.9|13620.9|13630.8|13618.8|0
1654883940000|2022-06-10 17:59:00|13629|13617|13631.2|13619.2|13631.2|13619.2|13629|13617|2
1654883950000|2022-06-10 17:59:10|13631.5|13619.5|13629.4|13617.4|13631.5|13619.5|13629.4|13617.4|4
1654883960000|2022-06-10 17:59:20|13631.2|13619.2|13629.4|13617.4|13631.2|13619.2|13628.5|13616.5|0
1654883970000|2022-06-10 17:59:30|13631.2|13619.2|13625.1|13613.1|13631.2|13619.2|13624.8|13612.8|46
1654883980000|2022-06-10 17:59:40|13626.9|13614.9|13626.5|13614.5|13626.9|13614.9|13623.1|13611.1|2
1654883990000|2022-06-10 17:59:50|13625.1|13613.1|13627.8|13615.8|13628.7|13616.7|13624|13612|0
1654884000000|2022-06-10 18:00:00|13627.4|13615.4|13616.9|13604.9|13629.8|13615.4|13616.9|13604.8|34
1654884010000|2022-06-10 18:00:10|13618.7|13606.7|13612.3|13600.3|13618.7|13606.7|13612.3|13600.3|3
1654884020000|2022-06-10 18:00:20|13613.1|13601.1|13614.4|13602.4|13616.5|13604.5|13612.3|13600.3|0
1654884030000|2022-06-10 18:00:30|13615.3|13603.3|13615.3|13603.3|13615.3|13603.3|13614.4|13602.4|2
1654884040000|2022-06-10 18:00:40|13614.4|13602.4|13616.2|13604.2|13616.2|13604.2|13614.4|13602.4|0
1654884050000|2022-06-10 18:00:50|13617.9|13605.9|13617.9|13605.9|13617.9|13605.9|13617.9|13605.9|0
1654884060000|2022-06-10 18:01:00|13616.2|13604.2|13617.4|13605.4|13618.7|13606.7|13616.2|13604.2|0
1654884070000|2022-06-10 18:01:10|13616.5|13604.5|13618.3|13606.3|13618.3|13606.3|13616.5|13604.5|0
1654884080000|2022-06-10 18:01:20|13619|13607|13627.4|13607.4|13628.2|13610.7|13619|13606.8|1
1654884090000|2022-06-10 18:01:30|13627.8|13607.8|13621.8|13609.8|13627.8|13610.6|13621.8|13604.8|0
1654884100000|2022-06-10 18:01:40|13620.8|13608.8|13620.4|13608.4|13625.2|13608.8|13619.7|13604.8|1
1654884110000|2022-06-10 18:01:50|13619.5|13607.5|13623.8|13611.8|13627.3|13611.8|13619.5|13607.3|0
1654884120000|2022-06-10 18:02:00|13621.2|13609.2|13617.4|13605.4|13621.2|13609.2|13617.4|13605.4|5
1654884130000|2022-06-10 18:02:10|13616.5|13604.5|13619.8|13607.8|13619.8|13607.8|13616.5|13604.5|3
1654884140000|2022-06-10 18:02:20|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|13620.6|13608.6|0
1654884150000|2022-06-10 18:02:30|||||||||2
1654884160000|2022-06-10 18:02:40|13619.8|13607.8|13623.5|13611.5|13623.5|13611.5|13619.4|13607.4|1
1654884170000|2022-06-10 18:02:50|13617.3|13605.3|13614.4|13602.4|13617.3|13605.3|13614.4|13602.4|10
1654884180000|2022-06-10 18:03:00|13613.5|13601.5|13614.8|13602.8|13614.8|13602.8|13613.5|13601.5|1
1654884190000|2022-06-10 18:03:10|13613.9|13601.9|13613.5|13601.5|13613.9|13601.9|13613.5|13601.5|0
1654884200000|2022-06-10 18:03:20|13613.9|13601.9|13614.4|13602.4|13615.3|13603.3|13613.9|13601.9|0
1654884210000|2022-06-10 18:03:30|13614.8|13602.8|13614.4|13602.4|13615.6|13603.6|13614.4|13602.4|5
1654884220000|2022-06-10 18:03:40|13614.8|13602.8|13612.3|13600.3|13616|13604|13612.3|13600.3|2
1654884230000|2022-06-10 18:03:50|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|13611.5|13599.5|6
1654884240000|2022-06-10 18:04:00|13611.9|13599.9|13613.7|13601.7|13613.7|13601.7|13611.9|13599.9|0
1654884250000|2022-06-10 18:04:10|13618|13598|13611.9|13599.9|13618|13602.4|13611.9|13598|0
1654884260000|2022-06-10 18:04:20|13612.3|13600.3|13618|13598|13618|13601.9|13612.3|13598|12
1654884270000|2022-06-10 18:04:30|13613.3|13601.3|13611.5|13599.5|13613.3|13601.3|13611.5|13599.5|0
1654884280000|2022-06-10 18:04:40|13610.1|13598.1|13611.2|13599.2|13611.5|13599.5|13610.1|13598.1|2
1654884290000|2022-06-10 18:04:50|13609|13597|13610.3|13598.3|13610.3|13598.3|13609|13597|1
1655127000000|2022-06-13 13:30:00|13528.4|13516.4|13521.6|13509.6|13529.7|13517.7|13513.4|13491.6|57
1655127010000|2022-06-13 13:30:10|13526.3|13514.3|13542.8|13530.8|13559.7|13535|13526|13514|19
1655127020000|2022-06-13 13:30:20|13541.6|13529.6|13529.4|13509.4|13541.6|13529.6|13526.5|13506.5|27
1655127030000|2022-06-13 13:30:30|13526.3|13514.3|13506.6|13494.6|13526.3|13514.3|13505.4|13488.4|2
1655127040000|2022-06-13 13:30:40|13505.7|13493.7|13504.4|13492.4|13509.7|13494.6|13502.2|13488.7|6
1655127050000|2022-06-13 13:30:50|13502.2|13490.2|13504.4|13492.4|13505.7|13493.7|13501.9|13489.9|3
1655127060000|2022-06-13 13:31:00|13504.7|13492.7|13506.6|13494.6|13513.4|13498.4|13504.7|13492.7|9
1655127070000|2022-06-13 13:31:10|13511.2|13491.2|13510|13490|13513.1|13496.8|13502.5|13487.8|1
1655127080000|2022-06-13 13:31:20|13509.7|13489.7|13522.8|13502.8|13522.8|13502.8|13507.8|13487.8|1
1655127090000|2022-06-13 13:31:30|13520|13508|13503.2|13491.2|13522.8|13508|13503.2|13491.2|0
1655127100000|2022-06-13 13:31:40|13506.6|13494.6|13510.7|13498.7|13510.7|13498.7|13504.7|13492.7|3
1655127110000|2022-06-13 13:31:50|13511.9|13499.9|13510.7|13498.7|13515.7|13503.7|13510.7|13498.7|0
1655127120000|2022-06-13 13:32:00|13515.3|13495.3|13510.9|13490.9|13515.3|13498.4|13506.6|13490|7
1655127130000|2022-06-13 13:32:10|13513.8|13501.8|13514.1|13502.1|13520|13504|13511.3|13496.2|7
1655127140000|2022-06-13 13:32:20|13513.8|13501.8|13511.6|13499.6|13516.9|13501.8|13508.8|13493.1|2
1655127150000|2022-06-13 13:32:30|13510.7|13498.7|13509.1|13497.1|13514.1|13498.7|13509.1|13494.1|0
1655127160000|2022-06-13 13:32:40|13514.1|13494.1|13500.3|13470.3|13514.1|13496.8|13493.8|13469.7|30
1655127170000|2022-06-13 13:32:50|13504.1|13474.1|13501.6|13481.6|13504.1|13481.6|13501.6|13474.1|0
1655127180000|2022-06-13 13:33:00|13501.3|13481.3|13478.2|13466.2|13501.3|13481.3|13478.2|13466.2|1
1655127190000|2022-06-13 13:33:10|13480.4|13468.4|13483.4|13463.4|13483.4|13468.4|13475.1|13463.1|7
1655127200000|2022-06-13 13:33:20|13485.6|13465.6|13488.1|13468.1|13488.1|13468.1|13485.3|13465.3|0
1655127210000|2022-06-13 13:33:30|13488.4|13468.4|13481|13469|13488.4|13471.2|13481|13468.4|0
1655127220000|2022-06-13 13:33:40|13479.7|13467.7|13485.9|13465.9|13486.6|13467.7|13476.9|13461.2|1
1655127230000|2022-06-13 13:33:50|13486.2|13466.2|13477.9|13465.9|13487.2|13471.8|13476.6|13464.6|4
1655127240000|2022-06-13 13:34:00|13476.6|13464.6|13480.9|13460.9|13490|13466.2|13476.6|13459.7|5
1655127250000|2022-06-13 13:34:10|13475.7|13463.7|13482.5|13462.5|13482.5|13463.7|13473.8|13459.7|1
1655127260000|2022-06-13 13:34:20|13481.6|13461.6|13475.4|13463.4|13481.6|13465.3|13474.1|13461.6|1
1655127270000|2022-06-13 13:34:30|13476.3|13464.3|13491.6|13471.6|13492.5|13476.2|13476.3|13460.6|0
1655127280000|2022-06-13 13:34:40|13487.3|13475.3|13482.3|13470.3|13487.3|13475.3|13481.9|13469.9|0
1655127290000|2022-06-13 13:34:50|13484.4|13472.4|13484.1|13472.1|13485.4|13473.4|13484.1|13472.1|0
1655127300000|2022-06-13 13:35:00|13482.9|13470.9|13481.3|13469.3|13482.9|13470.9|13480.7|13468.7|0
1655127310000|2022-06-13 13:35:10|13481|13469|13485.3|13465.3|13485.6|13469|13476|13461.2|3
1655127320000|2022-06-13 13:35:20|13483.4|13463.4|13476|13464|13483.4|13464|13476|13461.2|0
1655127330000|2022-06-13 13:35:30|13476.9|13464.9|13476.3|13464.3|13482.2|13466.5|13474.1|13462.1|0
1655127340000|2022-06-13 13:35:40|13479.4|13467.4|13479.1|13467.1|13479.4|13467.4|13477.2|13465.2|5
1655127350000|2022-06-13 13:35:50|13480|13468|13483.1|13463.1|13483.1|13468.4|13478.2|13463.1|13
1655127360000|2022-06-13 13:36:00|13478.8|13466.8|13477.9|13465.9|13484.1|13466.8|13476|13462.2|0
1655127370000|2022-06-13 13:36:10|13474.4|13462.4|13475.1|13463.1|13481.2|13464.9|13473.8|13460.3|2
1655127380000|2022-06-13 13:36:20|13474.7|13462.7|13482.2|13462.2|13482.2|13462.7|13473.8|13458.4|0
1655127390000|2022-06-13 13:36:30|13481.2|13461.2|13482.2|13462.2|13482.2|13462.2|13481.2|13461.2|0
1655127400000|2022-06-13 13:36:40|13481.2|13461.2|13475.4|13463.4|13484.4|13468.7|13475.4|13461.2|1
1655127410000|2022-06-13 13:36:50|13476.6|13464.6|13477.9|13465.9|13478.8|13466.8|13476.6|13464.6|1
1655127420000|2022-06-13 13:37:00|13478.2|13466.2|13478.8|13466.8|13480.1|13468.1|13477.9|13465.9|0
1655127430000|2022-06-13 13:37:10|13477.9|13465.9|13483.1|13463.1|13483.4|13466.8|13476.6|13463.1|10
1655127440000|2022-06-13 13:37:20|13484.1|13464.1|13475.1|13463.1|13485|13471.5|13475.1|13459.4|0
1655127450000|2022-06-13 13:37:30|13474.7|13462.7|13476.9|13464.9|13482.2|13465.3|13474.7|13461.2|4
1655127460000|2022-06-13 13:37:40|13476.6|13464.6|13476.6|13464.6|13476.6|13464.6|13476.6|13464.6|0
1655127470000|2022-06-13 13:37:50|13475.7|13463.7|13474.7|13462.7|13476.6|13464.6|13471.6|13459.6|25
1655127480000|2022-06-13 13:38:00|13474.4|13462.4|13473.5|13461.5|13474.7|13462.7|13472.6|13460.6|5
1655127490000|2022-06-13 13:38:10|13475.4|13463.4|13477.9|13465.9|13483.1|13467.4|13475.4|13463.1|3
1655127500000|2022-06-13 13:38:20|13478.8|13466.8|13483.1|13463.1|13483.1|13466.8|13478.8|13463.1|0
1655127510000|2022-06-13 13:38:30|13484.1|13464.1|13476.6|13464.6|13484.1|13467.8|13476.6|13464.1|0
1655127520000|2022-06-13 13:38:40|13476.3|13464.3|13474.7|13462.7|13476.3|13464.3|13474.7|13462.7|4
1655127530000|2022-06-13 13:38:50|13474.4|13462.4|13473.5|13461.5|13475.4|13463.4|13473.5|13461.5|7
1655127540000|2022-06-13 13:39:00|13474.7|13462.7|13475.1|13463.1|13475.1|13463.1|13473.5|13461.5|5
1655127550000|2022-06-13 13:39:10|13474.4|13462.4|13481.2|13461.2|13483.1|13468.7|13472.6|13460.6|12
1655127560000|2022-06-13 13:39:20|13476.9|13464.9|13477.3|13465.3|13477.3|13465.3|13473.8|13461.8|10
1655127570000|2022-06-13 13:39:30|13477.6|13465.6|13477.3|13465.3|13481.6|13469.6|13477.3|13465.3|4
1655127580000|2022-06-13 13:39:40|13478.5|13466.5|13476.9|13464.9|13478.5|13466.5|13475.7|13463.7|1
1655127590000|2022-06-13 13:39:50|13475.7|13463.7|13476.6|13464.6|13477.9|13465.9|13475.7|13463.7|0
1655127600000|2022-06-13 13:40:00|13475.7|13463.7|13471.6|13459.6|13477.9|13465.9|13471.6|13459.6|1
1655127620000|2022-06-13 13:40:20|13470.7|13458.7|13470|13458|13475.6|13459.3|13466|13454|9
1655127630000|2022-06-13 13:40:30|13471.6|13459.6|13476.9|13464.9|13476.9|13464.9|13471.6|13459.6|30
1655127640000|2022-06-13 13:40:40|13477.3|13465.3|13480.7|13468.7|13481.6|13468.7|13475.7|13461.6|3
1655127650000|2022-06-13 13:40:50|13482.9|13470.9|13481.6|13469.6|13482.9|13470.9|13479.7|13467.7|0
1655127660000|2022-06-13 13:41:00|13480.7|13468.7|13481.6|13469.6|13481.6|13469.6|13480.7|13468.7|0
1655127670000|2022-06-13 13:41:10|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|13480.7|13468.7|2
1655127680000|2022-06-13 13:41:20|13479.7|13467.7|13485.7|13473.7|13486.6|13474.6|13479.7|13467.7|0
1655127690000|2022-06-13 13:41:30|13487.9|13475.9|13483.5|13471.5|13488.8|13476.8|13483.5|13471.5|0
1655127700000|2022-06-13 13:41:40|13484.8|13472.8|13485.7|13473.7|13487.3|13475.3|13484.8|13472.8|2
1655127710000|2022-06-13 13:41:50|13486.9|13474.9|13486.6|13474.6|13486.9|13474.9|13486.6|13474.6|0
1655127720000|2022-06-13 13:42:00|13486.9|13474.9|13497.8|13477.8|13502.8|13483.4|13486.9|13474.9|3
1655127730000|2022-06-13 13:42:10|13494.1|13482.1|13492.8|13472.8|13494.1|13482.1|13487.6|13472.8|3
1655127740000|2022-06-13 13:42:20|13495.6|13475.6|13495.9|13475.9|13495.9|13475.9|13495.6|13475.6|0
1655127750000|2022-06-13 13:42:30|13496.3|13476.3|13496.6|13476.6|13496.6|13476.6|13496.3|13476.3|0
1655127760000|2022-06-13 13:42:40|13492.9|13480.9|13495.6|13475.6|13496.6|13480.9|13492.3|13475.6|1
1655127770000|2022-06-13 13:42:50|13491.3|13479.3|13494.7|13474.7|13495.6|13479.3|13491.3|13473.8|0
1655127780000|2022-06-13 13:43:00|13495.6|13475.6|13485.1|13473.1|13495.6|13479.3|13485.1|13473.1|4
1655127790000|2022-06-13 13:43:10|13484.1|13472.1|13482.3|13470.3|13484.1|13472.1|13481.9|13469.9|1
1655127800000|2022-06-13 13:43:20|13483.5|13471.5|13484.4|13472.4|13484.4|13472.4|13483.5|13471.5|0
1655127810000|2022-06-13 13:43:30|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|13483.5|13471.5|0
1655127820000|2022-06-13 13:43:40|13483.8|13471.8|13482.3|13470.3|13483.8|13471.8|13482.3|13470.3|1
1655127830000|2022-06-13 13:43:50|13481.3|13469.3|13473.8|13461.8|13481.3|13469.3|13473.5|13461.5|8
1655127840000|2022-06-13 13:44:00|13472.6|13460.6|13476|13464|13476.9|13464.9|13471.9|13459.9|0
1655127850000|2022-06-13 13:44:10|13476.9|13464.9|13474.7|13462.7|13476.9|13464.9|13472.6|13460.6|0
1655127860000|2022-06-13 13:44:20|13474.4|13462.4|13475.4|13463.4|13476|13464|13474.4|13462.4|15
1655127870000|2022-06-13 13:44:30|13476.3|13464.3|13481|13469|13481|13469|13476.3|13464.3|0
1655127880000|2022-06-13 13:44:40|13482.3|13470.3|13482.6|13470.6|13482.6|13470.6|13482.3|13470.3|0
1655127900000|2022-06-13 13:45:00|13481.6|13469.6|13481.6|13469.6|13481.6|13469.6|13481.6|13469.6|0
1655127910000|2022-06-13 13:45:10|13484.4|13472.4|13489.1|13477.1|13489.1|13477.1|13484.4|13472.4|0
1655127920000|2022-06-13 13:45:20|13489.5|13477.5|13490.4|13478.4|13490.4|13478.4|13488.5|13476.5|0
1655127930000|2022-06-13 13:45:30|13489.5|13477.5|13493.8|13481.8|13493.8|13481.8|13489.5|13477.5|3
1655127940000|2022-06-13 13:45:40|13496.6|13484.6|13492.9|13480.9|13501.3|13489.3|13475.1|13459.4|5
1655127950000|2022-06-13 13:45:50|13496.6|13476.6|13492.8|13472.8|13497.5|13482.7|13491.3|13471.3|2
1655127960000|2022-06-13 13:46:00|13492.5|13472.5|13482.2|13470.2|13492.5|13474.6|13481.6|13469.1|0
1655127970000|2022-06-13 13:46:10|13481.9|13469.9|13476|13464|13481.9|13469.9|13476|13464|4
1655127980000|2022-06-13 13:46:20|13479.4|13459.4|13477.6|13465.6|13479.4|13465.6|13474.7|13459.4|2
1655127990000|2022-06-13 13:46:30|13478.8|13466.8|13471.6|13459.6|13478.8|13466.8|13471.6|13459.6|2
1655128000000|2022-06-13 13:46:40|13472.5|13460.5|13473.5|13461.5|13473.5|13461.5|13472.2|13460.2|0
1655128020000|2022-06-13 13:47:00|13472.2|13460.2|13470.4|13458.4|13474.4|13462.4|13470|13458|1
1655128030000|2022-06-13 13:47:10|13471.3|13459.3|13472.9|13460.9|13472.9|13460.9|13471.3|13459.3|0
1655128040000|2022-06-13 13:47:20|13471.9|13459.9|13472.9|13460.9|13472.9|13460.9|13471.9|13459.9|8
1655128050000|2022-06-13 13:47:30|13471.9|13459.9|13476.3|13464.3|13476.3|13464.3|13469.1|13457.1|3
1655128060000|2022-06-13 13:47:40|13478.5|13466.5|13481.3|13469.3|13484.7|13469.3|13478.5|13461.2|2
1655128070000|2022-06-13 13:47:50|13479.1|13467.1|13481.3|13469.3|13482.2|13470.2|13479.1|13467.1|0
1655128080000|2022-06-13 13:48:00|13483.5|13471.5|13486|13474|13486|13474|13481.9|13469.9|0
1655128090000|2022-06-13 13:48:10|13483.8|13471.8|13479.4|13467.4|13483.8|13471.8|13479.4|13467.4|0
1655128100000|2022-06-13 13:48:20|13480.4|13468.4|13479.4|13467.4|13480.4|13468.4|13479.4|13467.4|0
1655128110000|2022-06-13 13:48:30|13477.2|13465.2|13477.2|13465.2|13477.2|13465.2|13477.2|13465.2|0
1655128120000|2022-06-13 13:48:40|13478.5|13466.5|13467.9|13455.9|13479.4|13467.4|13466|13454|11
1655128130000|2022-06-13 13:48:50|13466.6|13454.6|13466.6|13454.6|13466.9|13454.9|13466.6|13454.6|24
1655128140000|2022-06-13 13:49:00|13466.3|13454.3|13464.4|13452.4|13468.2|13456.2|13463.2|13451.2|0
1655128150000|2022-06-13 13:49:10|13462.2|13450.2|13460.7|13448.7|13463.2|13451.2|13460.7|13448.7|11
1655128160000|2022-06-13 13:49:20|13459.4|13447.4|13455.7|13443.7|13459.4|13447.4|13455.7|13443.7|3
1655128170000|2022-06-13 13:49:30|13455.4|13443.4|13452.5|13440.5|13455.4|13443.4|13446|13434|4
1655128180000|2022-06-13 13:49:40|13454.7|13442.7|13464.7|13444.7|13467.2|13452.4|13454.7|13442.7|1
1655128190000|2022-06-13 13:49:50|13459.4|13447.4|13462.2|13442.2|13463.4|13447.4|13456|13442.2|0
1655128200000|2022-06-13 13:50:00|13458.5|13446.5|13463.5|13451.5|13472.2|13454.9|13458.5|13445.9|0
1655128210000|2022-06-13 13:50:10|13463.2|13451.2|13464.7|13444.7|13465|13451.2|13459.4|13443.7|0
1655128220000|2022-06-13 13:50:20|13465.9|13445.9|13465.9|13445.9|13465.9|13445.9|13464.7|13444.7|0
1655128230000|2022-06-13 13:50:30|13460.7|13448.7|13459.4|13447.4|13462.2|13448.7|13458.5|13442.2|0
1655128240000|2022-06-13 13:50:40|13458.5|13446.5|13458.5|13446.5|13462.2|13447.4|13457.2|13442.2|0
1655128250000|2022-06-13 13:50:50|13456.9|13444.9|13456.9|13444.9|13464.7|13448.4|13456.9|13444.7|0
1655128260000|2022-06-13 13:51:00|13459.1|13447.1|13464.1|13452.1|13466.9|13453.1|13458.2|13446.2|0
1655128270000|2022-06-13 13:51:10|13464.4|13452.4|13463.5|13451.5|13464.4|13452.4|13461.3|13449.3|1
1655128280000|2022-06-13 13:51:20|13468.4|13448.4|13461.9|13449.9|13468.4|13452.4|13461.9|13448.4|0
1655128290000|2022-06-13 13:51:30|13461|13449|13459.1|13447.1|13461|13449|13459.1|13447.1|0
1655128300000|2022-06-13 13:51:40|13460|13448|13460|13448|13460|13448|13460|13448|0
1655128310000|2022-06-13 13:51:50|13460.4|13448.4|13461.3|13449.3|13461.3|13449.3|13460.4|13448.4|0
1655128320000|2022-06-13 13:52:00|13460|13448|13460|13448|13461.9|13449.9|13459.7|13447.7|0
1655128330000|2022-06-13 13:52:10|13461|13449|13459.1|13447.1|13461|13449|13456.3|13444.3|1
1655128340000|2022-06-13 13:52:20|13458.2|13446.2|13459.4|13447.4|13465.9|13447.7|13458.2|13444|0
1655128350000|2022-06-13 13:52:30|13459.7|13447.7|13461.9|13449.9|13461.9|13449.9|13459.7|13447.7|0
1655128390000|2022-06-13 13:53:10|13462.2|13450.2|13461.9|13449.9|13462.2|13450.2|13461.9|13449.9|1
1655128400000|2022-06-13 13:53:20|13462.5|13450.5|13463.2|13451.2|13463.2|13451.2|13462.5|13450.5|0
1655128410000|2022-06-13 13:53:30|13463.5|13451.5|13463.5|13451.5|13463.5|13451.5|13463.2|13451.2|0
1655128420000|2022-06-13 13:53:40|13464.4|13452.4|13464.4|13452.4|13464.4|13452.4|13464.4|13452.4|0
1655128430000|2022-06-13 13:53:50|13463.2|13451.2|13463.2|13451.2|13464.4|13452.4|13463.2|13451.2|0
1655128440000|2022-06-13 13:54:00|13463.5|13451.5|13464.4|13452.4|13464.4|13452.4|13463.5|13451.5|0
1655128450000|2022-06-13 13:54:10|13465.7|13453.7|13464.1|13452.1|13465.7|13453.7|13461.9|13449.9|0
1655128460000|2022-06-13 13:54:20|13463.2|13451.2|13465.4|13453.4|13465.4|13453.4|13463.2|13451.2|0
1655128470000|2022-06-13 13:54:30|13465.7|13453.7|13465.4|13453.4|13466.6|13454.6|13465.4|13453.4|0
1655128480000|2022-06-13 13:54:40|13466.3|13454.3|13465.4|13453.4|13466.3|13454.3|13465.4|13453.4|0
1655128490000|2022-06-13 13:54:50|13465.7|13453.7|13469.1|13457.1|13469.1|13457.1|13465.4|13453.4|4
1655128500000|2022-06-13 13:55:00|13467.9|13455.9|13463.5|13451.5|13468.2|13456.2|13463.5|13451.5|0
1655128510000|2022-06-13 13:55:10|13464.4|13452.4|13462.9|13450.9|13464.4|13452.4|13461.9|13449.9|0
1655128520000|2022-06-13 13:55:20|13461.6|13449.6|13461.6|13449.6|13461.6|13449.6|13461.6|13449.6|0
1655128540000|2022-06-13 13:55:40|13458.8|13446.8|13457.9|13445.9|13458.8|13446.8|13457.9|13445.9|19
1655128550000|2022-06-13 13:55:50|13458.8|13446.8|13460.7|13448.7|13461.9|13449.9|13457.9|13445.9|10
1655128560000|2022-06-13 13:56:00|13459.7|13447.7|13464.7|13452.7|13472.2|13458|13459.7|13447.7|8
1655128570000|2022-06-13 13:56:10|13465|13453|13463.5|13451.5|13466|13454|13462.6|13450.6|5
1655128590000|2022-06-13 13:56:30|13462.2|13450.2|13463.5|13451.5|13463.5|13451.5|13462.2|13450.2|0
1655128600000|2022-06-13 13:56:40|13464.4|13452.4|13463.8|13451.8|13464.4|13452.4|13463.8|13451.8|4
1655128620000|2022-06-13 13:57:00|13463.5|13451.5|13463.8|13451.8|13463.8|13451.8|13462.5|13450.5|0
1655128630000|2022-06-13 13:57:10|13462.5|13450.5|13462.5|13450.5|13462.5|13450.5|13462.5|13450.5|0
1655128640000|2022-06-13 13:57:20|13462.9|13450.9|13466|13454|13466|13454|13462.9|13450.9|0
1655128650000|2022-06-13 13:57:30|13465.7|13453.7|13463.8|13451.8|13465.7|13453.7|13462.5|13450.5|0
1655128660000|2022-06-13 13:57:40|13464.1|13452.1|13467.2|13455.2|13467.2|13455.2|13464.1|13452.1|0
1655128670000|2022-06-13 13:57:50|13467.5|13455.5|13464.7|13452.7|13469.4|13457.4|13463.5|13451.5|2
1655128680000|2022-06-13 13:58:00|13464.4|13452.4|13461.9|13449.9|13464.7|13452.7|13461.9|13449.9|4
1655128700000|2022-06-13 13:58:20|13461.6|13449.6|13462.5|13450.5|13462.5|13450.5|13456|13444|6
1655128710000|2022-06-13 13:58:30|13463.2|13451.2|13465.7|13453.7|13466|13454|13463.2|13451.2|3
1655128720000|2022-06-13 13:58:40|13463.8|13451.8|13463.8|13451.8|13464.7|13452.7|13462.9|13450.9|0
1655128730000|2022-06-13 13:58:50|13462.9|13450.9|13463.8|13451.8|13463.8|13451.8|13462.9|13450.9|0
1655128740000|2022-06-13 13:59:00|13464.7|13452.7|13463.8|13451.8|13465.4|13453.4|13463.8|13451.8|1
1655128750000|2022-06-13 13:59:10|13464.1|13452.1|13466.3|13454.3|13466.3|13454.3|13464.1|13452.1|0
1655128770000|2022-06-13 13:59:30|13469.4|13457.4|13470|13458|13473.2|13461.2|13469.4|13457.4|0
1655128780000|2022-06-13 13:59:40|13471|13459|13474.1|13462.1|13476.9|13464.9|13471|13459|0
1655128790000|2022-06-13 13:59:50|13473.2|13461.2|13471.3|13459.3|13473.2|13461.2|13471.3|13459.3|0
1655128800000|2022-06-13 14:00:00|13467.2|13455.2|13461|13449|13467.2|13455.2|13461|13449|4
1655128810000|2022-06-13 14:00:10|13459.4|13447.4|13459.4|13447.4|13459.4|13447.4|13459.4|13447.4|3
1655128820000|2022-06-13 14:00:20|13458.2|13446.2|13455.3|13443.3|13458.2|13446.2|13455.3|13443.3|3
1655128830000|2022-06-13 14:00:30|13457.2|13445.2|13457.2|13445.2|13457.2|13445.2|13457.2|13445.2|0
1655128840000|2022-06-13 14:00:40|13457.5|13445.5|13456.6|13444.6|13457.8|13445.8|13456.3|13444.3|1
1655128850000|2022-06-13 14:00:50|13457.2|13445.2|13458.2|13446.2|13458.2|13446.2|13457.2|13445.2|0
1655128870000|2022-06-13 14:01:10|13456|13444|13456|13444|13456|13444|13456|13444|0
1655128880000|2022-06-13 14:01:20|13456.3|13444.3|13460|13448|13460|13448|13456.3|13444.3|0
1655128890000|2022-06-13 14:01:30|13459.1|13447.1|13458.2|13446.2|13459.4|13447.4|13458.2|13446.2|0
1655128910000|2022-06-13 14:01:50|13456|13444|13456|13444|13456|13444|13456|13444|0
1655128920000|2022-06-13 14:02:00|13460|13448|13460.4|13448.4|13461|13449|13460|13448|2
1655128930000|2022-06-13 14:02:10|13463.2|13451.2|13463.2|13451.2|13463.2|13451.2|13463.2|13451.2|0
1655128940000|2022-06-13 14:02:20|13463.5|13451.5|13463.2|13451.2|13464.4|13452.4|13463.2|13451.2|0
1655128950000|2022-06-13 14:02:30|13462.2|13450.2|13465|13453|13465|13453|13461.3|13449.3|0
1655128960000|2022-06-13 14:02:40|13464.7|13452.7|13465.7|13453.7|13465.7|13453.7|13464.7|13452.7|0
1655128970000|2022-06-13 14:02:50|13464.7|13452.7|13464.7|13452.7|13464.7|13452.7|13464.7|13452.7|0
1655128980000|2022-06-13 14:03:00|13462.2|13450.2|13462.2|13450.2|13462.2|13450.2|13462.2|13450.2|0
1655128990000|2022-06-13 14:03:10|13462.5|13450.5|13462.5|13450.5|13462.9|13450.9|13462.5|13450.5|4
1655129000000|2022-06-13 14:03:20|13461.3|13449.3|13460|13448|13461.3|13449.3|13460|13448|6
1655129010000|2022-06-13 14:03:30|13462.2|13450.2|13462.5|13450.5|13462.5|13450.5|13462.2|13450.2|0
1655129020000|2022-06-13 14:03:40|13462.2|13450.2|13462.2|13450.2|13462.2|13450.2|13462.2|13450.2|0
1655129030000|2022-06-13 14:03:50|13461.9|13449.9|13459.7|13447.7|13461.9|13449.9|13459.7|13447.7|0
1655129050000|2022-06-13 14:04:10|13460.7|13448.7|13460.7|13448.7|13461.6|13449.6|13460.7|13448.7|0
1655129060000|2022-06-13 14:04:20|13461.6|13449.6|13460.7|13448.7|13461.6|13449.6|13460.7|13448.7|0
1655129070000|2022-06-13 14:04:30|13459.7|13447.7|13453.8|13441.8|13459.7|13447.7|13453.8|13441.8|16
1655129080000|2022-06-13 14:04:40|13455|13443|13454.1|13442.1|13455|13443|13454.1|13442.1|1
1655129090000|2022-06-13 14:04:50|13452.9|13440.9|13453.8|13441.8|13454.7|13442.7|13452.9|13440.9|1
1655129100000|2022-06-13 14:05:00|13452.9|13440.9|13452.9|13440.9|13452.9|13440.9|13451.9|13439.9|0
1655129110000|2022-06-13 14:05:10|13451.9|13439.9|13451.9|13439.9|13451.9|13439.9|13451.9|13439.9|0
1655129120000|2022-06-13 14:05:20|13451|13439|13451|13439|13451|13439|13450.7|13438.7|0
1655129130000|2022-06-13 14:05:30|13450.7|13438.7|13449.4|13437.4|13450.7|13438.7|13449.4|13437.4|1
1655129140000|2022-06-13 14:05:40|13450.4|13438.4|13450.7|13438.7|13450.7|13438.7|13450.4|13438.4|0
1655129150000|2022-06-13 14:05:50|13452.5|13440.5|13449.7|13437.7|13452.5|13440.5|13449.7|13437.7|0
1655129160000|2022-06-13 14:06:00|13450.7|13438.7|13448.2|13436.2|13450.7|13438.7|13448.2|13436.2|0
1655129170000|2022-06-13 14:06:10|13446|13434|13446|13434|13446|13434|13446|13434|0
1655129180000|2022-06-13 14:06:20|13446.9|13434.9|13447.5|13435.5|13447.5|13435.5|13446|13434|11
1655129190000|2022-06-13 14:06:30|13447.2|13435.2|13447.2|13435.2|13447.2|13435.2|13447.2|13435.2|0
1655129200000|2022-06-13 14:06:40|13446|13434|13446.9|13434.9|13446.9|13434.9|13445.7|13433.7|0
1655129210000|2022-06-13 14:06:50|13446.6|13434.6|13430.4|13418.4|13446.6|13434.6|13430.4|13418.4|2
1655129220000|2022-06-13 14:07:00|13432.5|13420.5|13424.7|13412.7|13432.5|13420.5|13424.7|13412.7|3
1655129230000|2022-06-13 14:07:10|13422.9|13410.9|13426.5|13406.5|13426.5|13410.9|13422.9|13406.5|0
1655129240000|2022-06-13 14:07:20|13422.9|13410.9|13426.9|13414.9|13428.8|13416.8|13422.9|13410.9|1
1655129250000|2022-06-13 14:07:30|13427.2|13415.2|13428.2|13416.2|13428.2|13416.2|13427.2|13415.2|1
1655129260000|2022-06-13 14:07:40|13427.2|13415.2|13426.3|13414.3|13428.2|13416.2|13426|13414|0
1655129270000|2022-06-13 14:07:50|13425|13413|13428.2|13416.2|13428.2|13416.2|13425|13413|0
1655129280000|2022-06-13 14:08:00|13428.5|13416.5|13444.1|13432.1|13444.1|13432.1|13428.5|13416.5|4
1655129290000|2022-06-13 14:08:10|13444.4|13432.4|13451.3|13439.3|13451.3|13439.3|13444.4|13432.4|1
1655129300000|2022-06-13 14:08:20|13451.9|13439.9|13455.1|13443.1|13455.1|13443.1|13451.9|13439.9|0
1655129310000|2022-06-13 14:08:30|13455.4|13443.4|13463.7|13443.7|13464.7|13447.7|13455.4|13443.4|10
1655129320000|2022-06-13 14:08:40|13463.4|13443.4|13463.7|13443.7|13464|13444|13452.5|13433.1|6
1655129330000|2022-06-13 14:08:50|13464.7|13444.7|13465|13445|13466.2|13446.2|13464.7|13444.7|0
1655129340000|2022-06-13 14:09:00|13463.7|13443.7|13460|13440|13465|13445|13460|13440|0
1655129350000|2022-06-13 14:09:10|13459.7|13439.7|13456.2|13436.2|13459.7|13439.7|13456.2|13436.2|0
1655129360000|2022-06-13 14:09:20|13455.6|13435.6|13448.7|13428.7|13455.6|13435.6|13445|13428.7|0
1655129370000|2022-06-13 14:09:30|13441.6|13429.6|13447.9|13435.9|13449.7|13435.9|13441.6|13426.2|0
1655129380000|2022-06-13 14:09:40|13452.5|13432.5|13452.5|13432.5|13453.1|13433.1|13452.2|13432.2|0
1655129390000|2022-06-13 14:09:50|13453.7|13433.7|13450|13430|13454.7|13434.7|13450|13430|0
1655129400000|2022-06-13 14:10:00|13451.2|13431.2|13453.7|13433.7|13453.7|13433.7|13450|13430|0
1655129410000|2022-06-13 14:10:10|13454.7|13434.7|13454.7|13434.7|13454.7|13434.7|13454.7|13434.7|0
1655129420000|2022-06-13 14:10:20|13453.7|13433.7|13450.4|13438.4|13457.2|13443.4|13450.4|13433.7|0
1655129430000|2022-06-13 14:10:30|13453.7|13433.7|13447.2|13435.2|13453.7|13438|13445|13430|0
1655129440000|2022-06-13 14:10:40|13448.2|13436.2|13447.2|13435.2|13448.2|13436.2|13447.2|13435.2|1
1655129450000|2022-06-13 14:10:50|13445.4|13433.4|13445.4|13433.4|13451.2|13433.7|13445.4|13430|4
1655129470000|2022-06-13 14:11:10|13445.7|13433.7|13446.6|13434.6|13446.6|13434.6|13445.7|13433.7|0
1655129490000|2022-06-13 14:11:30|13444.1|13432.1|13441.6|13429.6|13444.1|13432.1|13438.2|13421.9|0
1655129510000|2022-06-13 14:11:50|13440.1|13428.1|13434.7|13422.7|13440.1|13428.1|13434.7|13422.7|0
1655129520000|2022-06-13 14:12:00|13436|13424|13432.5|13420.5|13436|13424|13432.5|13420.5|17
1655129530000|2022-06-13 14:12:10|13432.2|13420.2|13432.2|13420.2|13432.2|13420.2|13431.9|13419.9|0
1655129540000|2022-06-13 14:12:20|13430|13418|13430|13418|13430|13418|13430|13418|0
1655129550000|2022-06-13 14:12:30|13431|13419|13431.3|13419.3|13431.9|13419.9|13431|13419|1
1655129560000|2022-06-13 14:12:40|13431|13419|13433.2|13421.2|13433.2|13421.2|13431|13419|1
1655129570000|2022-06-13 14:12:50|13432.2|13420.2|13429.4|13417.4|13432.2|13420.2|13429.4|13417.4|0
1655129580000|2022-06-13 14:13:00|13429.1|13417.1|13430.7|13418.7|13431.3|13419.3|13429.1|13417.1|0
1655129590000|2022-06-13 14:13:10|13431|13419|13435.4|13423.4|13436.6|13424.6|13431|13419|0
1655129600000|2022-06-13 14:13:20|13434.1|13422.1|13434.1|13422.1|13434.1|13422.1|13434.1|13422.1|0
1655129610000|2022-06-13 14:13:30|13433.2|13421.2|13431.6|13419.6|13433.2|13421.2|13431.6|13419.6|0
1655129620000|2022-06-13 14:13:40|13432.2|13420.2|13431.6|13419.6|13434.1|13422.1|13431.6|13419.6|1
1655129630000|2022-06-13 14:13:50|13430.4|13418.4|13430.7|13418.7|13430.7|13418.7|13429.4|13417.4|1
1655129640000|2022-06-13 14:14:00|13430.4|13418.4|13427.2|13415.2|13430.4|13418.4|13427.2|13415.2|0
1655129650000|2022-06-13 14:14:10|13425.4|13413.4|13422.9|13410.9|13425.4|13413.4|13422.9|13410.9|4
1655129670000|2022-06-13 14:14:30|||||||||1
1655129690000|2022-06-13 14:14:50|13423.8|13411.8|13415|13403|13423.8|13411.8|13415|13403|4
1655129700000|2022-06-13 14:15:00|13415.4|13403.4|13415|13403|13415.4|13403.4|13413.2|13401.2|5
1655129710000|2022-06-13 14:15:10|13415.4|13403.4|13413.2|13401.2|13416.6|13404.6|13412.9|13400.9|0
1655129720000|2022-06-13 14:15:20|13415|13403|13413.2|13401.2|13415|13403|13412.9|13400.9|0
1655129730000|2022-06-13 14:15:30|13415|13403|13413.2|13401.2|13415|13403|13413.2|13401.2|0
1655129740000|2022-06-13 14:15:40|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|0
1655129760000|2022-06-13 14:16:00|13413.2|13401.2|13419.7|13407.7|13419.7|13407.7|13413.2|13401.2|0
1655129770000|2022-06-13 14:16:10|13417.9|13405.9|13417.9|13405.9|13417.9|13405.9|13415.7|13403.7|0
1655129780000|2022-06-13 14:16:20|13419.7|13407.7|13420|13408|13421.9|13409.9|13419.7|13407.7|0
1655129790000|2022-06-13 14:16:30|13421|13409|13422.2|13410.2|13422.2|13410.2|13421|13409|0
1655129800000|2022-06-13 14:16:40|13420|13408|13418.8|13406.8|13420|13408|13416.3|13404.3|0
1655129810000|2022-06-13 14:16:50|13417.9|13405.9|13417.9|13405.9|13417.9|13405.9|13417.9|13405.9|0
1655129820000|2022-06-13 14:17:00|13415.4|13403.4|13412.9|13400.9|13415.4|13403.4|13412.9|13400.9|1
1655129840000|2022-06-13 14:17:20|||||||||3
1655129850000|2022-06-13 14:17:30|13413.2|13401.2|13426.5|13406.5|13426.5|13408|13413.2|13401.2|0
1655129860000|2022-06-13 14:17:40|13427.8|13407.8|13419.1|13407.1|13427.8|13413|13419.1|13404.4|0
1655129870000|2022-06-13 14:17:50|13420|13408|13426|13414|13427.5|13414|13420|13407.5|0
1655129880000|2022-06-13 14:18:00|13426.9|13414.9|13426.5|13406.5|13428.7|13414.9|13425|13406.2|0
1655129890000|2022-06-13 14:18:10|13427.5|13407.5|13427.2|13407.2|13428.4|13408.4|13427.2|13407.2|0
1655129900000|2022-06-13 14:18:20|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|13428.4|13408.4|0
1655129920000|2022-06-13 14:18:40|13426.2|13406.2|13426.2|13406.2|13426.2|13406.2|13426.2|13406.2|0
1655129930000|2022-06-13 14:18:50|13421|13409|13416.9|13404.9|13421|13409|13416.9|13404.9|0
1655129940000|2022-06-13 14:19:00|13416.6|13404.6|13415.4|13403.4|13418.5|13406.5|13414.1|13402.1|0
1655129950000|2022-06-13 14:19:10|13415|13403|13418.2|13406.2|13419.1|13407.1|13415|13403|0
1655129960000|2022-06-13 14:19:20|13419.1|13407.1|13415|13403|13419.1|13407.1|13415|13403|0
1655129970000|2022-06-13 14:19:30|13414.1|13402.1|13415|13403|13415|13403|13414.1|13402.1|0
1655129980000|2022-06-13 14:19:40|13414.1|13402.1|13414.1|13402.1|13414.1|13402.1|13414.1|13402.1|0
1655129990000|2022-06-13 14:19:50|13413.8|13401.8|13414.4|13402.4|13414.4|13402.4|13412.9|13400.9|3
1655130000000|2022-06-13 14:20:00|13413.8|13401.8|13412.5|13400.5|13413.8|13401.8|13412.5|13400.5|0
1655130010000|2022-06-13 14:20:10|13412.9|13400.9|13412.9|13400.9|13413.8|13401.8|13412.5|13400.5|0
1655130020000|2022-06-13 14:20:20|13415|13403|13413.2|13401.2|13415|13403|13413.2|13401.2|7
1655130030000|2022-06-13 14:20:30|13412.9|13400.9|13414.1|13402.1|13415.4|13403.4|13412.9|13400.9|14
1655130040000|2022-06-13 14:20:40|13411|13399|13401.6|13389.6|13411|13399|13401|13389|12
1655130050000|2022-06-13 14:20:50|13401.3|13389.3|13399.1|13387.1|13402.5|13390.5|13399.1|13387.1|0
1655130060000|2022-06-13 14:21:00|13397.2|13385.2|13396.3|13384.3|13399.1|13387.1|13396.3|13384.3|5
1655130070000|2022-06-13 14:21:10|13394.4|13382.4|13388.5|13376.5|13394.4|13382.4|13386.6|13374.6|15
1655130080000|2022-06-13 14:21:20|13387.5|13375.5|13393.2|13381.2|13395.4|13383.4|13387.5|13375.5|0
1655130090000|2022-06-13 14:21:30|13395.4|13383.4|13403.8|13391.8|13403.8|13391.8|13394.1|13379.7|1
1655130100000|2022-06-13 14:21:40|13404.1|13392.1|13410.3|13390.3|13411.2|13394|13404.1|13390.3|0
1655130110000|2022-06-13 14:21:50|13406.6|13394.6|13411.3|13399.3|13416.9|13403.7|13406.6|13394.6|2
1655130120000|2022-06-13 14:22:00|13410.3|13398.3|13411.5|13391.5|13414|13399.3|13408.8|13391.5|0
1655130130000|2022-06-13 14:22:10|13407.8|13395.8|13401|13389|13412.5|13396.8|13401|13385|0
1655130140000|2022-06-13 14:22:20|13398.8|13386.8|13397.8|13377.8|13401.5|13386.8|13396.9|13377.8|0
1655130150000|2022-06-13 14:22:30|13395.3|13383.3|13391.3|13379.3|13399|13383.3|13391.3|13377.8|0
1655130160000|2022-06-13 14:22:40|13391.6|13379.6|13388.5|13376.5|13393.5|13381.5|13386.6|13374.6|1
1655130170000|2022-06-13 14:22:50|13387.8|13375.8|13390.6|13378.6|13397.8|13379.6|13387.8|13375.8|0
1655130180000|2022-06-13 14:23:00|13391.6|13379.6|13397.8|13377.8|13397.8|13379.6|13391.6|13375.9|0
1655130190000|2022-06-13 14:23:10|13396|13384|13411.5|13391.5|13411.5|13391.8|13396|13384|0
1655130200000|2022-06-13 14:23:20|13412.1|13392.1|13410.3|13390.3|13414|13397.7|13408.8|13390.3|0
1655130220000|2022-06-13 14:23:40|13410|13390|13401.3|13389.3|13410|13390|13401.3|13386.5|0
1655130230000|2022-06-13 14:23:50|13405.6|13385.6|13403.5|13391.5|13406.5|13391.5|13403.5|13385.6|0
1655130240000|2022-06-13 14:24:00|13403.1|13391.1|13404.7|13392.7|13404.7|13392.7|13403.1|13391.1|0
1655130250000|2022-06-13 14:24:10|13405|13393|13410.3|13398.3|13411.3|13399.3|13405|13393|7
1655130260000|2022-06-13 14:24:20|13406.9|13394.9|13407.8|13395.8|13408.1|13396.1|13406.9|13394.9|0
1655130270000|2022-06-13 14:24:30|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|0
1655130280000|2022-06-13 14:24:40|13406|13394|13406|13394|13409.1|13397.1|13404.7|13392.7|0
1655130300000|2022-06-13 14:25:00|13403.5|13391.5|13405.3|13393.3|13406.3|13394.3|13403.5|13391.5|16
1655130310000|2022-06-13 14:25:10|13405.6|13393.6|13406.9|13394.9|13406.9|13394.9|13405.6|13393.6|0
1655130320000|2022-06-13 14:25:20|13406|13394|13410|13398|13410.7|13398.7|13406|13394|1
1655130330000|2022-06-13 14:25:30|13410.6|13398.6|13414.7|13402.7|13418.2|13406.2|13410.6|13398.6|5
1655130340000|2022-06-13 14:25:40|13415|13403|13415|13403|13415|13403|13415|13403|0
1655130350000|2022-06-13 14:25:50|13416|13404|13415.3|13403.3|13418.2|13406.2|13415|13403|4
1655130360000|2022-06-13 14:26:00|13414.7|13402.7|13413.8|13401.8|13414.7|13402.7|13413.8|13401.8|0
1655130370000|2022-06-13 14:26:10|13411.6|13399.6|13407.2|13395.2|13411.6|13399.6|13407.2|13395.2|18
1655130380000|2022-06-13 14:26:20|13411.3|13399.3|13409.1|13397.1|13414.4|13402.4|13408.5|13396.5|21
1655130390000|2022-06-13 14:26:30|13409.4|13397.4|13409.4|13397.4|13410.3|13398.3|13409.4|13397.4|1
1655130400000|2022-06-13 14:26:40|13408.5|13396.5|13408.5|13396.5|13408.5|13396.5|13408.5|13396.5|1
1655130410000|2022-06-13 14:26:50|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|11
1655130420000|2022-06-13 14:27:00|||||||||3
1655130440000|2022-06-13 14:27:20|13402.2|13390.2|13403.5|13391.5|13404.4|13392.4|13402.2|13390.2|42
1655130450000|2022-06-13 14:27:30|13404.4|13392.4|13404.4|13392.4|13404.4|13392.4|13403.5|13391.5|0
1655130460000|2022-06-13 14:27:40|13406.6|13394.6|13406.6|13394.6|13406.9|13394.9|13406.6|13394.6|0
1655130470000|2022-06-13 14:27:50|13405.6|13393.6|13408.1|13396.1|13410|13398|13405.6|13393.6|0
1655130480000|2022-06-13 14:28:00|13405.6|13393.6|13407.8|13395.8|13408.1|13396.1|13405.6|13393.6|0
1655130490000|2022-06-13 14:28:10|13408.1|13396.1|13409.1|13397.1|13409.1|13397.1|13408.1|13396.1|0
1655130500000|2022-06-13 14:28:20|13408.1|13396.1|13408.1|13396.1|13408.1|13396.1|13407.8|13395.8|0
1655130510000|2022-06-13 14:28:30|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|0
1655130520000|2022-06-13 14:28:40|13406.6|13394.6|13405.6|13393.6|13406.6|13394.6|13405.6|13393.6|0
1655130530000|2022-06-13 14:28:50|13405.3|13393.3|13402.2|13390.2|13405.3|13393.3|13402.2|13390.2|0
1655130540000|2022-06-13 14:29:00|||||||||10
1655130550000|2022-06-13 14:29:10|||||||||1
1655130560000|2022-06-13 14:29:20|||||||||7
1655130570000|2022-06-13 14:29:30|||||||||2
1655130580000|2022-06-13 14:29:40|13403.5|13391.5|13406.9|13394.9|13406.9|13394.9|13403.5|13391.5|0
1655130590000|2022-06-13 14:29:50|13404.7|13392.7|13406.9|13394.9|13406.9|13394.9|13404.4|13392.4|0
1655130600000|2022-06-13 14:30:00|13402.2|13390.2|13402.2|13390.2|13402.2|13390.2|13402.2|13390.2|13
1655130610000|2022-06-13 14:30:10|13404.1|13392.1|13403.5|13391.5|13404.1|13392.1|13403.1|13391.1|11
1655130620000|2022-06-13 14:30:20|13404.4|13392.4|13404.7|13392.7|13404.7|13392.7|13404.4|13392.4|0
1655130630000|2022-06-13 14:30:30|13406|13394|13406|13394|13406|13394|13406|13394|10
1655130640000|2022-06-13 14:30:40|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|0
1655130650000|2022-06-13 14:30:50|13407.2|13395.2|13409.1|13397.1|13409.1|13397.1|13407.2|13395.2|0
1655130660000|2022-06-13 14:31:00|13408.1|13396.1|13406.6|13394.6|13408.5|13396.5|13406.6|13394.6|17
1655130670000|2022-06-13 14:31:10|13405.6|13393.6|13402.2|13390.2|13405.6|13393.6|13402.2|13390.2|1
1655130680000|2022-06-13 14:31:20|13403.1|13391.1|13404.4|13392.4|13404.4|13392.4|13403.1|13391.1|5
1655130690000|2022-06-13 14:31:30|13403.5|13391.5|13404.4|13392.4|13404.4|13392.4|13402.2|13390.2|0
1655130700000|2022-06-13 14:31:40|13403.5|13391.5|13403.1|13391.1|13403.5|13391.5|13403.1|13391.1|2
1655130710000|2022-06-13 14:31:50|13402.2|13390.2|13401|13389|13402.2|13390.2|13401|13389|1
1655130720000|2022-06-13 14:32:00|13400.6|13388.6|13396.9|13384.9|13400.6|13388.6|13396.6|13384.6|11
1655130730000|2022-06-13 14:32:10|13396.6|13384.6|13396.9|13384.9|13396.9|13384.9|13396.6|13384.6|1
1655130740000|2022-06-13 14:32:20|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|5
1655130750000|2022-06-13 14:32:30|13396.3|13384.3|13397.8|13385.8|13398.8|13386.8|13396.3|13384.3|9
1655130760000|2022-06-13 14:32:40|13399.1|13387.1|13396.9|13384.9|13399.1|13387.1|13396.9|13384.9|2
1655130770000|2022-06-13 14:32:50|13396|13384|13396|13384|13396|13384|13396|13384|8
1655130810000|2022-06-13 14:33:30|13395.7|13383.7|13391.6|13379.6|13395.7|13383.7|13391.6|13379.6|0
1655130820000|2022-06-13 14:33:40|13391.3|13379.3|13390|13378|13391.3|13379.3|13390|13378|1
1655130830000|2022-06-13 14:33:50|13391|13379|13388.5|13376.5|13391|13379|13388.5|13376.5|4
1655130840000|2022-06-13 14:34:00|13387.9|13375.9|13388.5|13376.5|13388.5|13376.5|13387.9|13375.9|0
1655130850000|2022-06-13 14:34:10|13388.2|13376.2|13388.2|13376.2|13388.2|13376.2|13387.2|13375.2|0
1655130870000|2022-06-13 14:34:30|13387.8|13375.8|13388.5|13376.5|13388.5|13376.5|13387.8|13375.8|0
1655130880000|2022-06-13 14:34:40|13389.7|13377.7|13391|13379|13391|13379|13389.7|13377.7|0
1655130890000|2022-06-13 14:34:50|13392.2|13380.2|13392.2|13380.2|13392.2|13380.2|13392.2|13380.2|0
1655130900000|2022-06-13 14:35:00|13391|13379|13390|13378|13391|13379|13389.7|13377.7|1
1655130910000|2022-06-13 14:35:10|13389.7|13377.7|13389.7|13377.7|13389.7|13377.7|13389.7|13377.7|0
1655130920000|2022-06-13 14:35:20|13388.8|13376.8|13388.8|13376.8|13388.8|13376.8|13388.8|13376.8|0
1655130930000|2022-06-13 14:35:30|13388.5|13376.5|13386|13374|13388.5|13376.5|13386|13374|2
1655130940000|2022-06-13 14:35:40|13385.7|13373.7|13385.7|13373.7|13385.7|13373.7|13385.7|13373.7|0
1655130960000|2022-06-13 14:36:00|13385.3|13373.3|13376.3|13364.3|13385.3|13373.3|13376.3|13364.3|2
1655130970000|2022-06-13 14:36:10|13378.5|13366.5|13378.5|13366.5|13378.5|13366.5|13378.5|13366.5|0
1655130980000|2022-06-13 14:36:20|13378.8|13366.8|13377.5|13365.5|13379.7|13367.7|13377.5|13365.5|0
1655130990000|2022-06-13 14:36:30|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1655131000000|2022-06-13 14:36:40|13376|13364|13374.1|13362.1|13376|13364|13374.1|13362.1|0
1655131010000|2022-06-13 14:36:50|13371.3|13359.3|13371.6|13359.6|13371.6|13359.6|13371.3|13359.3|2
1655131020000|2022-06-13 14:37:00|13373.5|13361.5|13373.5|13361.5|13373.5|13361.5|13371.3|13359.3|0
1655131030000|2022-06-13 14:37:10|13373.8|13361.8|13374.7|13362.7|13374.7|13362.7|13373.8|13361.8|0
1655131040000|2022-06-13 14:37:20|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|0
1655131050000|2022-06-13 14:37:30|13373.5|13361.5|13373.8|13361.8|13373.8|13361.8|13373.5|13361.5|0
1655131070000|2022-06-13 14:37:50|13373.5|13361.5|13371.3|13359.3|13374.7|13362.7|13371.3|13359.3|18
1655131080000|2022-06-13 14:38:00|13367.2|13355.2|13372.8|13360.8|13374.1|13362.1|13367.2|13355.2|34
1655131090000|2022-06-13 14:38:10|13375|13363|13377.2|13365.2|13377.2|13365.2|13375|13363|9
1655131100000|2022-06-13 14:38:20|13375|13363|13377.5|13365.5|13377.5|13365.5|13375|13363|0
1655131140000|2022-06-13 14:39:00|13375.3|13363.3|13372.8|13360.8|13375.3|13363.3|13372.8|13360.8|5
1655131150000|2022-06-13 14:39:10|13372.2|13360.2|13371|13359|13372.2|13360.2|13371|13359|4
1655131160000|2022-06-13 14:39:20|13371.3|13359.3|13369.1|13357.1|13371.3|13359.3|13369.1|13357.1|0
1655131170000|2022-06-13 14:39:30|13367.2|13355.2|13369.7|13357.7|13369.7|13357.7|13367.2|13355.2|16
1655131190000|2022-06-13 14:39:50|13368.5|13356.5|13367.2|13355.2|13368.5|13356.5|13367.2|13355.2|6
1655131200000|2022-06-13 14:40:00|13365.6|13353.6|13366|13354|13366|13354|13363.1|13351.1|3
1655131210000|2022-06-13 14:40:10|13364.7|13352.7|13366.9|13354.9|13366.9|13354.9|13364.7|13352.7|0
1655131220000|2022-06-13 14:40:20|13365|13353|13363.5|13351.5|13365|13353|13363.1|13351.1|1
1655131240000|2022-06-13 14:40:40|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|0
1655131250000|2022-06-13 14:40:50|13364.1|13352.1|13368.1|13356.1|13369.1|13357.1|13362.2|13350.2|0
1655131260000|2022-06-13 14:41:00|13367.8|13355.8|13366.6|13354.6|13367.8|13355.8|13366.6|13354.6|0
1655131280000|2022-06-13 14:41:20|13364.4|13352.4|13366.6|13354.6|13370.9|13354.6|13364.4|13350.9|5
1655131330000|2022-06-13 14:42:10|13363.5|13351.5|13365.3|13353.3|13366.6|13354.6|13362.2|13350.2|0
1655131340000|2022-06-13 14:42:20|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|0
1655131350000|2022-06-13 14:42:30|13364.1|13352.1|13364.1|13352.1|13364.4|13352.4|13364.1|13352.1|2
1655131370000|2022-06-13 14:42:50|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|0
1655131380000|2022-06-13 14:43:00|13364.1|13352.1|13343.5|13331.5|13364.1|13352.1|13343.5|13331.5|28
1655131390000|2022-06-13 14:43:10|13342.2|13330.2|13344.7|13332.7|13346.3|13334.3|13342.2|13330.2|0
1655131400000|2022-06-13 14:43:20|13345|13333|13349.1|13337.1|13349.4|13337.4|13345|13333|0
1655131410000|2022-06-13 14:43:30|13349.4|13337.4|13344.4|13332.4|13349.7|13337.7|13343.5|13331.5|8
1655131420000|2022-06-13 14:43:40|13343.5|13331.5|13343.5|13331.5|13344.4|13332.4|13343.5|13331.5|0
1655131430000|2022-06-13 14:43:50|13343.1|13331.1|13342.2|13330.2|13344.4|13332.4|13340.3|13328.3|16
1655131440000|2022-06-13 14:44:00|13343.5|13331.5|13342.2|13330.2|13344.4|13332.4|13342.2|13330.2|5
1655131450000|2022-06-13 14:44:10|13344.4|13332.4|13349.1|13337.1|13349.1|13337.1|13344.4|13332.4|6
1655131460000|2022-06-13 14:44:20|13351|13339|13352.2|13340.2|13354.1|13342.1|13351|13339|0
1655131470000|2022-06-13 14:44:30|13353.1|13341.1|13354.4|13342.4|13354.4|13342.4|13353.1|13341.1|0
1655131480000|2022-06-13 14:44:40|13354.7|13342.7|13351.6|13339.6|13356|13344|13349.4|13337.4|12
1655131490000|2022-06-13 14:44:50|13350.6|13338.6|13351.6|13339.6|13351.6|13339.6|13350.6|13338.6|0
1655131500000|2022-06-13 14:45:00|13350.6|13338.6|13344.4|13332.4|13350.6|13338.6|13344.4|13332.4|3
1655131510000|2022-06-13 14:45:10|13346.6|13334.6|13346.9|13334.9|13346.9|13334.9|13346.6|13334.6|0
1655131530000|2022-06-13 14:45:30|13347.2|13335.2|13349.1|13337.1|13349.4|13337.4|13345.6|13333.6|0
1655131540000|2022-06-13 14:45:40|13346.9|13334.9|13346.9|13334.9|13346.9|13334.9|13345.6|13333.6|0
1655131550000|2022-06-13 14:45:50|13346.6|13334.6|13349.4|13337.4|13349.4|13337.4|13346.6|13334.6|0
1655131560000|2022-06-13 14:46:00|13349.7|13337.7|13351.9|13339.9|13356.6|13344.6|13349.7|13337.7|1
1655131570000|2022-06-13 14:46:10|13350.6|13338.6|13349.4|13337.4|13350.6|13338.6|13349.4|13337.4|0
1655131580000|2022-06-13 14:46:20|13351.6|13339.6|13350.6|13338.6|13351.6|13339.6|13350.6|13338.6|0
1655131590000|2022-06-13 14:46:30|13352.2|13340.2|13352.2|13340.2|13352.2|13340.2|13352.2|13340.2|0
1655131600000|2022-06-13 14:46:40|13354.4|13342.4|13354.4|13342.4|13354.4|13342.4|13354.4|13342.4|0
1655131610000|2022-06-13 14:46:50|13354.1|13342.1|13352.2|13340.2|13354.1|13342.1|13352.2|13340.2|0
1655131620000|2022-06-13 14:47:00|13349.7|13337.7|13344.4|13332.4|13349.7|13337.7|13344.4|13332.4|4
1655131630000|2022-06-13 14:47:10|13342.2|13330.2|13343.5|13331.5|13344.4|13332.4|13342.2|13330.2|0
1655131640000|2022-06-13 14:47:20|13344.4|13332.4|13346.6|13334.6|13346.6|13334.6|13343.5|13331.5|0
1655131650000|2022-06-13 14:47:30|13345.3|13333.3|13349.4|13337.4|13351.6|13339.6|13345.3|13333.3|0
1655131660000|2022-06-13 14:47:40|13348.8|13336.8|13346.9|13334.9|13348.8|13336.8|13346.9|13334.9|0
1655131670000|2022-06-13 14:47:50|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|0
1655131680000|2022-06-13 14:48:00|13346.9|13334.9|13347.8|13335.8|13349.4|13337.4|13346.9|13334.9|0
1655131690000|2022-06-13 14:48:10|13347.2|13335.2|13346.9|13334.9|13349.1|13337.1|13346.9|13334.9|0
1655131700000|2022-06-13 14:48:20|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|0
1655131710000|2022-06-13 14:48:30|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|13345.6|13333.6|0
1655131720000|2022-06-13 14:48:40|13344.4|13332.4|13345.6|13333.6|13345.6|13333.6|13342.5|13330.5|0
1655131730000|2022-06-13 14:48:50|13345.3|13333.3|13341.6|13329.6|13345.3|13333.3|13340.3|13328.3|5
1655131740000|2022-06-13 14:49:00|13341.3|13329.3|13342.2|13330.2|13342.2|13330.2|13339.7|13327.7|2
1655131750000|2022-06-13 14:49:10|13342.5|13330.5|13348.1|13336.1|13348.1|13336.1|13342.2|13330.2|0
1655131760000|2022-06-13 14:49:20|13348.5|13336.5|13352.2|13340.2|13352.2|13340.2|13348.5|13336.5|0
1655131780000|2022-06-13 14:49:40|13354.4|13342.4|13354.7|13342.7|13355.6|13343.6|13354.4|13342.4|0
1655131790000|2022-06-13 14:49:50|13352.2|13340.2|13352.2|13340.2|13358.4|13342.7|13352.2|13337.5|0
1655131800000|2022-06-13 14:50:00|13357.5|13337.5|13351|13339|13357.5|13340.2|13351|13337.5|0
1655131810000|2022-06-13 14:50:10|13352.2|13340.2|13349.7|13337.7|13352.2|13340.2|13349.7|13337.7|0
1655131820000|2022-06-13 14:50:20|13350.6|13338.6|13351|13339|13351|13339|13350.6|13338.6|0
1655131830000|2022-06-13 14:50:30|13350.6|13338.6|13348.5|13336.5|13350.6|13338.6|13348.5|13336.5|0
1655131840000|2022-06-13 14:50:40|13349.7|13337.7|13346|13334|13349.7|13337.7|13344.7|13332.7|0
1655131850000|2022-06-13 14:50:50|13345.6|13333.6|13344.7|13332.7|13346.9|13334.9|13344.7|13332.7|0
1655131860000|2022-06-13 14:51:00|13344.4|13332.4|13341.9|13329.9|13344.7|13332.7|13341.9|13329.9|5
1655131880000|2022-06-13 14:51:20|13339.7|13327.7|13339.4|13327.4|13339.7|13327.7|13339.4|13327.4|0
1655131890000|2022-06-13 14:51:30|||||||||3
1655131900000|2022-06-13 14:51:40|13341.6|13329.6|13341.9|13329.9|13341.9|13329.9|13341.6|13329.6|0
1655131910000|2022-06-13 14:51:50|13342.2|13330.2|13342.2|13330.2|13344.4|13332.4|13342.2|13330.2|0
1655131920000|2022-06-13 14:52:00|13341.9|13329.9|13340.3|13328.3|13342.2|13330.2|13339.7|13327.7|3
1655131930000|2022-06-13 14:52:10|13341.6|13329.6|13345|13333|13345|13333|13341.6|13329.6|5
1655131940000|2022-06-13 14:52:20|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|0
1655131950000|2022-06-13 14:52:30|13345|13333|13345|13333|13345|13333|13345|13333|0
1655131960000|2022-06-13 14:52:40|13346|13334|13346.9|13334.9|13346.9|13334.9|13346|13334|0
1655131990000|2022-06-13 14:53:10|13347.8|13335.8|13345|13333|13348.8|13336.8|13345|13333|0
1655132000000|2022-06-13 14:53:20|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|13342.8|13330.8|0
1655132010000|2022-06-13 14:53:30|13342.5|13330.5|13342.5|13330.5|13342.5|13330.5|13341.6|13329.6|2
1655132030000|2022-06-13 14:53:50|13342.2|13330.2|13334.7|13322.7|13342.2|13330.2|13334.7|13322.7|5
1655132040000|2022-06-13 14:54:00|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|13332.5|13320.5|0
1655132050000|2022-06-13 14:54:10|13330.3|13318.3|13330|13318|13330.3|13318.3|13330|13318|1
1655132060000|2022-06-13 14:54:20|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|13329.7|13317.7|0
1655132080000|2022-06-13 14:54:40|13331.9|13319.9|13332.2|13320.2|13332.2|13320.2|13330.6|13318.6|0
1655132100000|2022-06-13 14:55:00|13331|13319|13329.7|13317.7|13331.3|13319.3|13329.7|13317.7|0
1655132120000|2022-06-13 14:55:20|13322.5|13310.5|13323.8|13311.8|13323.8|13311.8|13322.5|13310.5|0
1655132130000|2022-06-13 14:55:30|13323.5|13311.5|13322.5|13310.5|13323.5|13311.5|13322.5|13310.5|0
1655132140000|2022-06-13 14:55:40|||||||||4
1655132150000|2022-06-13 14:55:50|13322.2|13310.2|13319|13299|13322.2|13310.2|13319|13299|26
1655132160000|2022-06-13 14:56:00|13315.3|13303.3|13315.3|13303.3|13318.1|13303.3|13312.8|13298.1|0
1655132170000|2022-06-13 14:56:10|13314.4|13302.4|13315.3|13303.3|13319|13303.3|13314.4|13298.1|0
1655132180000|2022-06-13 14:56:20|13315.6|13303.6|13307.8|13295.8|13319|13305.8|13307.8|13295.8|0
1655132190000|2022-06-13 14:56:30|13307.5|13295.5|13307.5|13295.5|13310.3|13298.3|13307.5|13295.5|0
1655132200000|2022-06-13 14:56:40|13307.8|13295.8|13302.8|13290.8|13307.8|13295.8|13300.3|13288.3|0
1655132210000|2022-06-13 14:56:50|13303.1|13291.1|13297.8|13285.8|13306.5|13291.1|13295.9|13283.9|0
1655132220000|2022-06-13 14:57:00|13290.9|13278.9|13259.1|13247.1|13293.1|13278.9|13258.8|13246.8|13
1655132230000|2022-06-13 14:57:10|13263.4|13243.4|13270.3|13258.3|13280.6|13268.3|13257.8|13243.4|3
1655132240000|2022-06-13 14:57:20|13269.1|13257.1|13263.8|13251.8|13280.6|13264.3|13262.5|13248.1|0
1655132250000|2022-06-13 14:57:30|13264.1|13252.1|13280.6|13260.6|13289.3|13273.3|13264.1|13252.1|1
1655132260000|2022-06-13 14:57:40|13277.2|13265.2|13266.6|13254.6|13282.8|13267.1|13266.6|13254.6|10
1655132270000|2022-06-13 14:57:50|13267.5|13255.5|13285.9|13265.9|13285.9|13268.4|13267.5|13255.5|13
1655132280000|2022-06-13 14:58:00|13286.5|13266.5|13287.8|13267.8|13288.4|13271.5|13282.2|13266.5|1
1655132290000|2022-06-13 14:58:10|13288.1|13268.1|13288.4|13268.4|13289.7|13272.4|13270.8|13258.8|11
1655132300000|2022-06-13 14:58:20|13288.7|13268.7|13291.2|13271.2|13291.2|13271.2|13281|13268.7|3
1655132310000|2022-06-13 14:58:30|13292.5|13272.5|13292.6|13280.6|13292.6|13280.6|13289.1|13272.5|0
1655132320000|2022-06-13 14:58:40|13293.8|13281.8|13288.8|13276.8|13294.8|13282.8|13288.8|13276.8|5
1655132330000|2022-06-13 14:58:50|13289.2|13277.2|13303.2|13283.2|13304.4|13283.2|13289.2|13274.4|7
1655132340000|2022-06-13 14:59:00|13301.9|13281.9|13303.2|13283.2|13303.2|13283.2|13299.7|13279.7|0
1655132350000|2022-06-13 14:59:10|13299.5|13287.5|13308.8|13278.8|13316.9|13292.5|13299.5|13277.8|1
1655132360000|2022-06-13 14:59:20|13309.1|13279.1|13308.8|13278.8|13309.1|13279.1|13307.8|13277.8|0
1655132370000|2022-06-13 14:59:30|13309.1|13279.1|13308.5|13278.5|13309.1|13279.1|13308.5|13278.5|0
1655132380000|2022-06-13 14:59:40|13308.8|13278.8|13315.3|13285.3|13315.3|13285.3|13308.8|13278.8|0
1655132390000|2022-06-13 14:59:50|13315|13285|13316.3|13286.3|13317.5|13287.5|13315|13285|0
1655132400000|2022-06-13 15:00:00|13316|13286|13313.8|13283.8|13316|13286|13312.5|13282.5|0
1655132410000|2022-06-13 15:00:10|13316|13286|13294.7|13274.7|13316|13286|13293.8|13273.8|0
1655132420000|2022-06-13 15:00:20|13291.6|13271.6|13291.6|13271.6|13293.8|13273.8|13291.6|13271.6|0
1655132430000|2022-06-13 15:00:30|13291.9|13271.9|13306.6|13276.6|13308.8|13282.5|13291.9|13271.9|0
1655132440000|2022-06-13 15:00:40|13303.1|13273.1|13306.6|13276.6|13306.6|13276.9|13295.9|13271.3|0
1655132450000|2022-06-13 15:00:50|13308.8|13278.8|13305.6|13275.6|13308.8|13278.8|13304.4|13274.4|0
1655132460000|2022-06-13 15:01:00|13306.3|13276.3|13305.3|13275.3|13306.3|13276.3|13304.4|13274.4|0
1655132470000|2022-06-13 15:01:10|13306.3|13276.3|13305.3|13275.3|13306.3|13276.3|13305.3|13275.3|0
1655132480000|2022-06-13 15:01:20|13302.2|13272.2|13302.2|13272.2|13302.2|13272.2|13302.2|13272.2|0
1655132500000|2022-06-13 15:01:40|13304.1|13274.1|13300.9|13280.9|13307.5|13281.6|13300.9|13274.1|0
1655132510000|2022-06-13 15:01:50|13303.1|13273.1|13295.9|13275.9|13303.1|13275.9|13295|13272.2|0
1655132520000|2022-06-13 15:02:00|13301.3|13271.3|13293.2|13281.2|13301.3|13281.2|13293.2|13271.3|0
1655132530000|2022-06-13 15:02:10|13294.1|13282.1|13294.1|13282.1|13298.4|13282.1|13294.1|13278.4|2
1655132540000|2022-06-13 15:02:20|13295.1|13283.1|13299.7|13279.7|13299.7|13284|13295.1|13278.4|4
1655132550000|2022-06-13 15:02:30|13299.4|13279.4|13298.7|13278.7|13302.5|13279.7|13297.8|13270.3|22
1655132560000|2022-06-13 15:02:40|13296.3|13284.3|13295.6|13283.6|13296.3|13284.3|13293.5|13281.5|1
1655132570000|2022-06-13 15:02:50|13285.3|13265.3|13274.4|13262.4|13285.3|13272.7|13274.4|13262.4|34
1655132580000|2022-06-13 15:03:00|13272.2|13260.2|13277.2|13265.2|13278.8|13266.8|13271.3|13259.3|9
1655132590000|2022-06-13 15:03:10|13277.5|13265.5|13277.2|13265.2|13279.4|13267.4|13277.2|13265.2|0
1655132600000|2022-06-13 15:03:20|13278.1|13266.1|13278.5|13266.5|13278.5|13266.5|13278.1|13266.1|0
1655132620000|2022-06-13 15:03:40|13280.3|13268.3|13280.6|13268.6|13280.6|13268.6|13280.3|13268.3|0
1655132630000|2022-06-13 15:03:50|13280.3|13268.3|13281.6|13269.6|13281.6|13269.6|13278.5|13266.5|0
1655132640000|2022-06-13 15:04:00|13279.4|13267.4|13280.6|13268.6|13280.6|13268.6|13278.5|13266.5|0
1655132650000|2022-06-13 15:04:10|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|0
1655132660000|2022-06-13 15:04:20|13283.5|13271.5|13291.2|13271.2|13292.5|13275.8|13283.5|13271.2|0
1655132670000|2022-06-13 15:04:30|13290|13270|13277.2|13265.2|13290|13270|13277.2|13265.2|6
1655132690000|2022-06-13 15:04:50|13279.4|13267.4|13279.7|13267.7|13279.7|13267.7|13279.4|13267.4|0
1655132700000|2022-06-13 15:05:00|13280.6|13268.6|13281.6|13269.6|13281.6|13269.6|13279.4|13267.4|0
1655132710000|2022-06-13 15:05:10|13280.6|13268.6|13277.2|13265.2|13280.6|13268.6|13277.2|13265.2|0
1655132720000|2022-06-13 15:05:20|13278.5|13266.5|13280.6|13268.6|13285.3|13269.6|13276.6|13263.1|2
1655132730000|2022-06-13 15:05:30|13281.6|13269.6|13281.9|13269.9|13281.9|13269.9|13279.7|13267.7|2
1655132750000|2022-06-13 15:05:50|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|13281.6|13269.6|0
1655132760000|2022-06-13 15:06:00|13279.7|13267.7|13287.8|13275.8|13306.2|13286.2|13279.7|13267.7|2
1655132770000|2022-06-13 15:06:10|13288.4|13276.4|13290.6|13278.6|13296.8|13280.5|13288.4|13275.9|0
1655132780000|2022-06-13 15:06:20|13289.4|13277.4|13291.3|13279.3|13291.3|13279.3|13286.9|13274.9|0
1655132790000|2022-06-13 15:06:30|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|13291.6|13279.6|0
1655132800000|2022-06-13 15:06:40|13291|13279|13290.7|13278.7|13291|13279|13290.7|13278.7|0
1655132810000|2022-06-13 15:06:50|13288.8|13276.8|13288.2|13276.2|13288.8|13276.8|13288.2|13276.2|0
1655132820000|2022-06-13 15:07:00|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13286|13274|0
1655132830000|2022-06-13 15:07:10|13287.5|13275.5|13290.7|13278.7|13290.7|13278.7|13287.5|13275.5|0
1655132840000|2022-06-13 15:07:20|13291|13279|13291.9|13279.9|13293.5|13281.5|13289.7|13277.7|2
1655132850000|2022-06-13 15:07:30|13291.6|13279.6|13293.2|13281.2|13293.2|13281.2|13291|13279|1
1655132860000|2022-06-13 15:07:40|13292.2|13280.2|13283.5|13271.5|13292.2|13280.2|13283.5|13271.5|1
1655132870000|2022-06-13 15:07:50|13283.8|13271.8|13283.5|13271.5|13284.7|13272.7|13283.5|13271.5|5
1655132880000|2022-06-13 15:08:00|13279.7|13267.7|13277.5|13265.5|13279.7|13267.7|13273.1|13261.1|20
1655132890000|2022-06-13 15:08:10|13277.8|13265.8|13288.8|13276.8|13291.5|13276.8|13277.8|13265.8|0
1655132900000|2022-06-13 15:08:20|13289.7|13277.7|13291.9|13279.9|13295|13279.9|13289.7|13273.4|10
1655132910000|2022-06-13 15:08:30|13294.1|13282.1|13295.6|13283.6|13299|13283.6|13292.2|13277.5|0
1655132920000|2022-06-13 15:08:40|13298.1|13286.1|13308.7|13288.7|13310|13291.8|13298.1|13286.1|0
1655132930000|2022-06-13 15:08:50|13310.3|13290.3|13323.7|13303.7|13323.7|13303.7|13310.3|13290.3|0
1655132940000|2022-06-13 15:09:00|13323.4|13303.4|13318.7|13298.7|13323.4|13303.4|13313.1|13298.7|0
1655132950000|2022-06-13 15:09:10|13315.6|13303.6|13313.4|13301.4|13315.6|13303.6|13313.4|13301.4|0
1655132960000|2022-06-13 15:09:20|13312.5|13300.5|13313.4|13301.4|13313.4|13301.4|13312.5|13300.5|1
1655132970000|2022-06-13 15:09:30|13312.2|13300.2|13312.2|13300.2|13313.4|13301.4|13312.2|13300.2|0
1655132980000|2022-06-13 15:09:40|13313.1|13301.1|13309.4|13297.4|13313.4|13301.4|13309.4|13297.4|4
1655132990000|2022-06-13 15:09:50|13308.4|13296.4|13300.6|13288.6|13311.2|13296.4|13300.6|13288.6|2
1655133000000|2022-06-13 15:10:00|13300.9|13288.9|13311.5|13291.5|13311.5|13291.5|13300.9|13288.9|3
1655133010000|2022-06-13 15:10:10|13311.8|13291.8|13325.9|13305.9|13328.7|13308.7|13308.8|13291.8|4
1655133020000|2022-06-13 15:10:20|13324|13304|13321.8|13301.8|13324|13308.3|13320.3|13301.8|0
1655133030000|2022-06-13 15:10:30|13322.8|13302.8|13323.7|13303.7|13325|13305|13321.5|13301.5|1
1655133040000|2022-06-13 15:10:40|13320|13308|13324|13304|13326.5|13309.3|13320|13304|5
1655133050000|2022-06-13 15:10:50|13322.2|13310.2|13320.3|13308.3|13326.5|13310.8|13320.3|13306.5|5
1655133060000|2022-06-13 15:11:00|13322.2|13310.2|13321.6|13309.6|13324.1|13312.1|13320.3|13308.3|5
1655133070000|2022-06-13 15:11:10|13321|13309|13318.1|13306.1|13321.8|13309|13318.1|13301.8|0
1655133080000|2022-06-13 15:11:20|13321.8|13301.8|13326.9|13314.9|13327.8|13315.8|13319.1|13301.8|6
1655133090000|2022-06-13 15:11:30|13327.8|13315.8|13331.6|13319.6|13331.6|13319.6|13325.3|13313.3|0
1655133100000|2022-06-13 15:11:40|13331.9|13319.9|13341.5|13321.5|13341.5|13325.8|13331.9|13319.9|1
1655133110000|2022-06-13 15:11:50|13337.2|13325.2|13336.3|13324.3|13341.5|13325.2|13333.8|13319|0
1655133120000|2022-06-13 15:12:00|13339|13319|13336.3|13324.3|13339|13325.2|13333.8|13318.1|0
1655133130000|2022-06-13 15:12:10|13339|13319|13335.3|13323.3|13339|13323.3|13333.8|13319|0
1655133140000|2022-06-13 15:12:20|13336.3|13324.3|13322.2|13302.2|13336.9|13324.3|13321.8|13301.8|25
1655133150000|2022-06-13 15:12:30|13323.1|13303.1|13319.7|13299.7|13325.6|13306.5|13318.5|13295.6|0
1655133160000|2022-06-13 15:12:40|13319.4|13299.4|13314.1|13302.1|13319.4|13302.1|13314.1|13297.5|0
1655133170000|2022-06-13 15:12:50|13314.4|13302.4|13316|13304|13323.4|13305.9|13314.1|13302.1|0
1655133180000|2022-06-13 15:13:00|13320.3|13300.3|13317.2|13297.2|13320.3|13304.9|13313.5|13297.2|1
1655133190000|2022-06-13 15:13:10|13316.2|13296.2|13313.4|13293.4|13316.2|13296.2|13313.4|13293.4|0
1655133200000|2022-06-13 15:13:20|13312.8|13292.8|13313.1|13293.1|13313.1|13293.1|13312.8|13292.8|0
1655133210000|2022-06-13 15:13:30|13314|13294|13314|13294|13314|13294|13314|13294|0
1655133220000|2022-06-13 15:13:40|13315|13295|13317.5|13297.5|13317.5|13297.5|13314.7|13294.7|0
1655133230000|2022-06-13 15:13:50|13314.4|13302.4|13311.6|13299.6|13316.9|13302.4|13311.6|13296.9|1
1655133240000|2022-06-13 15:14:00|13310.3|13298.3|13305|13293|13310.3|13298.3|13304.1|13292.1|3
1655133250000|2022-06-13 15:14:10|13306.3|13294.3|13306.6|13294.6|13306.6|13294.6|13306.3|13294.3|0
1655133260000|2022-06-13 15:14:20|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|0
1655133270000|2022-06-13 15:14:30|13305|13293|13301|13289|13305|13293|13301|13289|1
1655133280000|2022-06-13 15:14:40|13301.9|13289.9|13311.9|13299.9|13312.2|13299.9|13301|13289|13
1655133290000|2022-06-13 15:14:50|13314.1|13302.1|13313.1|13301.1|13314.1|13302.1|13313.1|13301.1|0
1655133300000|2022-06-13 15:15:00|13311.9|13299.9|13323.7|13303.7|13323.7|13303.7|13311.9|13296.2|10
1655133310000|2022-06-13 15:15:10|13324|13304|13324|13304|13324|13304|13322.8|13302.8|0
1655133320000|2022-06-13 15:15:20|13326.2|13306.2|13326.2|13306.2|13326.5|13306.5|13326.2|13306.2|0
1655133330000|2022-06-13 15:15:30|13325.9|13305.9|13321.5|13301.5|13326.2|13306.2|13321.2|13301.2|0
1655133340000|2022-06-13 15:15:40|13322.4|13302.4|13325|13305|13325|13305|13322.4|13302.4|0
1655133350000|2022-06-13 15:15:50|13326.2|13306.2|13326.2|13306.2|13326.2|13306.2|13326.2|13306.2|0
1655133360000|2022-06-13 15:16:00|13325.6|13305.6|13322.5|13302.5|13325.6|13305.6|13322.5|13302.5|0
1655133370000|2022-06-13 15:16:10|13314.1|13302.1|13317.5|13297.5|13317.5|13302.1|13314.1|13297.5|0
1655133380000|2022-06-13 15:16:20|13316.5|13296.5|13316.5|13296.5|13316.5|13296.5|13316.2|13296.2|0
1655133390000|2022-06-13 15:16:30|13319.3|13299.3|13316.3|13304.3|13320|13304.3|13316.3|13299.3|0
1655133410000|2022-06-13 15:16:50|13320|13300|13315.3|13303.3|13320|13303.7|13314.7|13300|0
1655133420000|2022-06-13 15:17:00|13317.2|13305.2|13320.9|13300.9|13320.9|13305.8|13315.3|13298.4|5
1655133430000|2022-06-13 15:17:10|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|0
1655133440000|2022-06-13 15:17:20|13318.5|13306.5|13317.5|13305.5|13318.5|13306.5|13317.5|13305.5|0
1655133460000|2022-06-13 15:17:40|13317.2|13305.2|13315.3|13303.3|13317.2|13305.2|13315.3|13303.3|0
1655133470000|2022-06-13 15:17:50|13315|13303|13314.4|13302.4|13315|13303|13314.1|13302.1|1
1655133480000|2022-06-13 15:18:00|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|13313.4|13301.4|2
1655133500000|2022-06-13 15:18:20|13316.6|13304.6|13315.6|13303.6|13316.6|13304.6|13315.6|13303.6|0
1655133510000|2022-06-13 15:18:30|13317.5|13305.5|13321.8|13301.8|13321.8|13305.5|13316.6|13301.8|0
1655133520000|2022-06-13 15:18:40|13322.1|13302.1|13328.7|13308.7|13328.7|13308.7|13322.1|13302.1|0
1655133530000|2022-06-13 15:18:50|13329|13309|13333.4|13313.4|13333.4|13316.2|13327.2|13309|0
1655133540000|2022-06-13 15:19:00|13329.7|13317.7|13333.4|13313.4|13337.2|13317.7|13329.7|13313.4|0
1655133550000|2022-06-13 15:19:10|13329.1|13317.1|13331.9|13319.9|13331.9|13319.9|13328.2|13310.9|1
1655133560000|2022-06-13 15:19:20|13332.2|13320.2|13332.8|13320.8|13335|13323|13332.2|13320.2|0
1655133570000|2022-06-13 15:19:30|13333.1|13321.1|13340|13320|13340|13321.1|13333.1|13316.5|0
1655133580000|2022-06-13 15:19:40|13339|13319|13345|13333|13346.3|13334.3|13339|13319|10
1655133590000|2022-06-13 15:19:50|13346|13334|13347.8|13335.8|13347.8|13335.8|13345|13333|0
1655133600000|2022-06-13 15:20:00|13349.1|13337.1|13346|13334|13350.6|13337.1|13346|13330.6|4
1655133610000|2022-06-13 15:20:10|13349.7|13329.7|13350.3|13338.3|13350.3|13338.3|13342.2|13329.7|0
1655133620000|2022-06-13 15:20:20|13354.4|13342.4|13353.2|13341.2|13356.3|13344.3|13351.3|13339.3|3
1655133630000|2022-06-13 15:20:30|13352.2|13340.2|13351.8|13331.8|13352.2|13340.2|13348.1|13328.1|0
1655133640000|2022-06-13 15:20:40|13349.3|13329.3|13349.3|13329.3|13349.3|13329.3|13349.3|13329.3|0
1655133650000|2022-06-13 15:20:50|13348.4|13328.4|13351.8|13331.8|13351.8|13331.8|13348.4|13328.4|1
1655133670000|2022-06-13 15:21:10|13350.9|13330.9|13351.8|13331.8|13351.8|13337.1|13346.9|13330.9|1
1655133680000|2022-06-13 15:21:20|13350.9|13330.9|13350.9|13330.9|13350.9|13330.9|13350.9|13330.9|0
1655133690000|2022-06-13 15:21:30|13350.6|13330.6|13345.9|13325.9|13350.6|13330.6|13342.2|13325.9|0
1655133700000|2022-06-13 15:21:40|13343.2|13331.2|13343.2|13331.2|13343.2|13331.2|13343.2|13331.2|0
1655133720000|2022-06-13 15:22:00|13342.2|13330.2|13332.5|13320.5|13342.2|13330.2|13332.5|13320.5|0
1655133730000|2022-06-13 15:22:10|13335.9|13315.9|13333.4|13313.4|13336.2|13318.7|13329.7|13313.4|0
1655133740000|2022-06-13 15:22:20|13334.3|13314.3|13333.4|13313.4|13334.3|13314.3|13333.4|13313.4|0
1655133750000|2022-06-13 15:22:30|13327.2|13315.2|13330.9|13310.9|13330.9|13315.2|13327.2|13310.9|0
1655133780000|2022-06-13 15:23:00|13331.6|13319.6|13330.9|13310.9|13333.4|13319.6|13327.2|13310.9|3
1655133790000|2022-06-13 15:23:10|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|0
1655133800000|2022-06-13 15:23:20|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|13328.5|13316.5|0
1655133810000|2022-06-13 15:23:30|13336.2|13316.2|13333.5|13321.5|13336.2|13321.5|13333.5|13316.2|0
1655133820000|2022-06-13 15:23:40|13334.7|13322.7|13336|13324|13336|13324|13333.5|13321.5|0
1655133830000|2022-06-13 15:23:50|13337.2|13325.2|13339.7|13327.7|13339.7|13327.7|13337.2|13325.2|0
1655133840000|2022-06-13 15:24:00|13339.4|13327.4|13342.2|13330.2|13348.7|13331.5|13338.5|13326.5|0
1655133850000|2022-06-13 15:24:10|13343.5|13331.5|13343.5|13331.5|13343.5|13331.5|13343.5|13331.5|0
1655133860000|2022-06-13 15:24:20|13348.7|13328.7|13346|13334|13348.7|13334|13346|13328.7|0
1655133870000|2022-06-13 15:24:30|13355.4|13343.4|13356.9|13344.9|13356.9|13344.9|13355.4|13343.4|3
1655133880000|2022-06-13 15:24:40|13355.7|13343.7|13350.7|13338.7|13356.9|13344.9|13349.1|13333.4|0
1655133890000|2022-06-13 15:24:50|13353.8|13341.8|13369.7|13357.7|13371|13359|13353.8|13340.9|5
1655133900000|2022-06-13 15:25:00|13365.7|13353.7|13367.2|13355.2|13367.5|13355.5|13365.4|13353.4|0
1655133910000|2022-06-13 15:25:10|13365.4|13353.4|13365|13353|13365.4|13353.4|13365|13353|1
1655133930000|2022-06-13 15:25:30|13368.5|13356.5|13367.2|13355.2|13373.8|13358.7|13367.2|13353.8|1
1655133940000|2022-06-13 15:25:40|13370.9|13350.9|13369.4|13357.4|13370.9|13357.4|13366.3|13350.9|0
1655133950000|2022-06-13 15:25:50|13369.7|13357.7|13370.7|13358.7|13370.7|13358.7|13369.7|13357.7|0
1655133960000|2022-06-13 15:26:00|13372.6|13360.6|13371.6|13359.6|13372.9|13360.9|13371.6|13359.6|5
1655133970000|2022-06-13 15:26:10|13371.9|13359.9|13374.1|13362.1|13374.4|13362.4|13371.3|13359.3|11
1655133990000|2022-06-13 15:26:30|13376|13364|13374.1|13362.1|13376|13364|13374.1|13362.1|0
1655134000000|2022-06-13 15:26:40|13376.9|13364.9|13376|13364|13376.9|13364.9|13376|13364|0
1655134010000|2022-06-13 15:26:50|13375|13363|13372.8|13360.8|13375|13363|13372.8|13360.8|4
1655134020000|2022-06-13 15:27:00|13371|13359|13371|13359|13371|13359|13370.7|13358.7|15
1655134030000|2022-06-13 15:27:10|13370.4|13358.4|13371.9|13351.9|13374.4|13359|13368.5|13351.5|0
1655134050000|2022-06-13 15:27:30|13372.2|13352.2|13370|13350|13372.2|13354|13364.7|13349.7|1
1655134060000|2022-06-13 15:27:40|13368.7|13348.7|13367.8|13347.8|13368.7|13348.7|13367.8|13347.8|0
1655134070000|2022-06-13 15:27:50|13364.7|13352.7|13370.4|13358.4|13374|13358.4|13364.7|13352.7|0
1655134080000|2022-06-13 15:28:00|13374|13354|13367.5|13355.5|13374.4|13358.4|13366.6|13353.1|0
1655134090000|2022-06-13 15:28:10|13369.4|13357.4|13368.5|13356.5|13369.4|13357.4|13368.5|13356.5|0
1655134100000|2022-06-13 15:28:20|13368.8|13356.8|13371.6|13359.6|13371.6|13359.6|13368.8|13356.8|0
1655134110000|2022-06-13 15:28:30|13372.9|13360.9|13378.7|13358.7|13378.7|13362.1|13372.9|13357.2|6
1655134120000|2022-06-13 15:28:40|13380|13360|13379.7|13359.7|13380|13360|13379.7|13359.7|0
1655134130000|2022-06-13 15:28:50|13378.4|13358.4|13378.4|13358.4|13378.4|13358.4|13378.4|13358.4|0
1655134140000|2022-06-13 15:29:00|13378.7|13358.7|13376.2|13356.2|13378.7|13358.7|13376.2|13356.2|0
1655134150000|2022-06-13 15:29:10|13375.3|13355.3|13373.4|13353.4|13379.4|13359.4|13373.4|13353.4|0
1655134160000|2022-06-13 15:29:20|13370.3|13358.3|13371|13359|13371|13359|13370.3|13358.3|0
1655134170000|2022-06-13 15:29:30|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|1
1655134180000|2022-06-13 15:29:40|13376.5|13356.5|13377.8|13357.8|13378.1|13358.1|13376.5|13356.5|0
1655134190000|2022-06-13 15:29:50|13374.1|13362.1|13374.7|13362.7|13374.7|13362.7|13373.2|13361.2|0
1655134200000|2022-06-13 15:30:00|13374.4|13362.4|13374.4|13362.4|13376|13364|13373.2|13361.2|0
1655134210000|2022-06-13 15:30:10|13374.7|13362.7|13374.7|13362.7|13374.7|13362.7|13374.7|13362.7|0
1655134220000|2022-06-13 15:30:20|13375.7|13363.7|13377.5|13365.5|13377.5|13365.5|13375.7|13363.7|0
1655134230000|2022-06-13 15:30:30|13378.2|13366.2|13381.9|13369.9|13381.9|13369.9|13377.2|13365.2|0
1655134240000|2022-06-13 15:30:40|13382.9|13370.9|13383.2|13371.2|13383.2|13371.2|13382.9|13370.9|1
1655134250000|2022-06-13 15:30:50|13383.5|13371.5|13383.5|13371.5|13383.5|13371.5|13383.5|13371.5|0
1655134260000|2022-06-13 15:31:00|13388.1|13368.1|13385.3|13365.3|13389|13370.2|13380.7|13365.3|4
1655134270000|2022-06-13 15:31:10|13388.1|13368.1|13389|13369|13389|13369|13388.1|13368.1|0
1655134280000|2022-06-13 15:31:20|13385.7|13373.7|13384.7|13372.7|13385.7|13373.7|13384.7|13372.7|0
1655134300000|2022-06-13 15:31:40|13385|13373|13388.8|13376.8|13390.7|13378.7|13385|13373|0
1655134310000|2022-06-13 15:31:50|13389.1|13377.1|13385.7|13373.7|13389.1|13377.1|13385.7|13373.7|0
1655134320000|2022-06-13 15:32:00|13384.7|13372.7|13390.3|13370.3|13390.3|13372.7|13381.9|13366.5|1
1655134340000|2022-06-13 15:32:20|13387.5|13375.5|13389|13369|13389|13375.5|13387.5|13369|0
1655134350000|2022-06-13 15:32:30|13389.3|13369.3|13390.3|13370.3|13390.3|13370.3|13389.3|13369.3|0
1655134360000|2022-06-13 15:32:40|13387.5|13367.5|13381.9|13369.9|13387.5|13371.5|13381|13367.5|4
1655134370000|2022-06-13 15:32:50|13387.2|13367.2|13389.3|13369.3|13390.3|13374.6|13382.8|13367.2|0
1655134380000|2022-06-13 15:33:00|13390.3|13370.3|13387.5|13375.5|13390.3|13375.5|13382.8|13368.1|0
1655134390000|2022-06-13 15:33:10|13386.6|13374.6|13381.9|13369.9|13390.3|13374.6|13381.9|13369.9|0
1655134400000|2022-06-13 15:33:20|13380.7|13368.7|13379.7|13367.7|13380.7|13368.7|13379.7|13367.7|0
1655134430000|2022-06-13 15:33:50|13380.3|13368.3|13377.5|13357.5|13380.3|13368.3|13375.3|13357.5|3
1655134440000|2022-06-13 15:34:00|13378.4|13358.4|13375.9|13355.9|13378.4|13358.4|13375.9|13355.9|0
1655134450000|2022-06-13 15:34:10|13372.8|13360.8|13374.1|13362.1|13374.1|13362.1|13372.8|13360.8|0
1655134460000|2022-06-13 15:34:20|||||||||1
1655134470000|2022-06-13 15:34:30|13375.7|13363.7|13376.3|13364.3|13376.3|13364.3|13375.7|13363.7|3
1655134480000|2022-06-13 15:34:40|13376|13364|13377.5|13365.5|13378.5|13366.5|13376|13364|3
1655134490000|2022-06-13 15:34:50|13378.8|13366.8|13379.7|13367.7|13379.7|13367.7|13378.8|13366.8|0
1655134500000|2022-06-13 15:35:00|13380.9|13368.9|13393.2|13381.2|13393.5|13381.5|13380.9|13368.9|2
1655134510000|2022-06-13 15:35:10|13391|13379|13398.8|13386.8|13402.5|13386.8|13391|13379|2
1655134520000|2022-06-13 15:35:20|13399.7|13387.7|13402.2|13390.2|13404.7|13392.7|13399.7|13387.7|3
1655134530000|2022-06-13 15:35:30|13401.9|13389.9|13402.2|13390.2|13402.2|13390.2|13401.3|13389.3|0
1655134540000|2022-06-13 15:35:40|13402.5|13390.5|13406.6|13394.6|13406.6|13394.6|13402.5|13390.5|0
1655134550000|2022-06-13 15:35:50|13407.5|13395.5|13411.2|13391.2|13411.2|13395.5|13406.6|13391.2|5
1655134560000|2022-06-13 15:36:00|13407.5|13395.5|13406|13394|13412.1|13398.6|13406|13391.2|0
1655134570000|2022-06-13 15:36:10|13410.3|13390.3|13402.5|13390.5|13411.2|13394.9|13402.5|13390.3|0
1655134580000|2022-06-13 15:36:20|13404.7|13392.7|13405.3|13393.3|13405.3|13393.3|13404.7|13392.7|0
1655134590000|2022-06-13 15:36:30|13404.1|13392.1|13400.3|13388.3|13405.3|13393.3|13400.3|13388.3|3
1655134600000|2022-06-13 15:36:40|13402.2|13390.2|13399.1|13387.1|13404.7|13392.7|13399.1|13387.1|0
1655134610000|2022-06-13 15:36:50|13395.3|13383.3|13398.7|13378.7|13398.7|13383.3|13392.2|13378.7|3
1655134620000|2022-06-13 15:37:00|13401.8|13381.8|13399|13379|13401.8|13387.1|13395|13378.7|2
1655134630000|2022-06-13 15:37:10|13396.3|13384.3|13399|13379|13399|13384.3|13396|13377.8|0
1655134640000|2022-06-13 15:37:20|13395.3|13383.3|13395|13383|13401.5|13385.2|13395|13380.6|0
1655134650000|2022-06-13 15:37:30|13394.1|13382.1|13399|13379|13399|13384.3|13394.1|13379|0
1655134680000|2022-06-13 15:38:00|13396.3|13384.3|13396.8|13376.8|13396.8|13384.3|13391.6|13374.9|0
1655134690000|2022-06-13 15:38:10|13390.6|13378.6|13387.2|13375.2|13390.6|13378.6|13387.2|13375.2|0
1655134700000|2022-06-13 15:38:20|13389.3|13369.3|13386.5|13366.5|13389.3|13369.3|13386.5|13366.5|2
1655134710000|2022-06-13 15:38:30|13389|13369|13389|13369|13389|13369|13389|13369|0
1655134730000|2022-06-13 15:38:50|13388.8|13376.8|13393.4|13381.4|13399|13381.4|13388.8|13374|0
1655134740000|2022-06-13 15:39:00|13396.3|13384.3|13398.8|13386.8|13404|13389.3|13396.3|13380.6|0
1655134750000|2022-06-13 15:39:10|13404|13384|13403.8|13391.8|13404|13391.8|13398.8|13384|0
1655134760000|2022-06-13 15:39:20|13407.5|13387.5|13407.8|13395.8|13409|13395.8|13402.8|13387.5|5
1655134770000|2022-06-13 15:39:30|13407.5|13395.5|13420.9|13400.9|13420.9|13402.4|13407.5|13395.5|6
1655134780000|2022-06-13 15:39:40|13416.6|13404.6|13417.2|13405.2|13420.9|13407.4|13416.6|13400.9|5
1655134790000|2022-06-13 15:39:50|13418.4|13406.4|13420.3|13408.3|13420.3|13408.3|13418.4|13406.4|3
1655134800000|2022-06-13 15:40:00|13418.1|13406.1|13412.8|13400.8|13418.1|13406.1|13412.8|13400.8|1
1655134810000|2022-06-13 15:40:10|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|13416.5|13396.5|1
1655134820000|2022-06-13 15:40:20|13411.3|13399.3|13416.5|13396.5|13416.5|13399.3|13411.3|13394|1
1655134840000|2022-06-13 15:40:40|13412.8|13400.8|13421.5|13401.5|13421.5|13402.4|13412.8|13400.8|0
1655134860000|2022-06-13 15:41:00|13424.6|13404.6|13416.3|13404.3|13424.6|13404.6|13416.3|13401.5|0
1655134870000|2022-06-13 15:41:10|13420.9|13400.9|13400.3|13388.3|13420.9|13404.9|13400.3|13384|1
1655134880000|2022-06-13 15:41:20|13400.6|13388.6|13409|13389|13409|13389|13400.6|13388.6|0
1655134890000|2022-06-13 15:41:30|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|0
1655134900000|2022-06-13 15:41:40|13402.5|13390.5|13400.3|13388.3|13402.5|13390.5|13400.3|13388.3|0
1655134910000|2022-06-13 15:41:50|13401.3|13389.3|13403.1|13391.1|13407.1|13391.1|13400.3|13384|10
1655134920000|2022-06-13 15:42:00|13406.5|13386.5|13400.3|13388.3|13406.5|13390.8|13400|13386.5|0
1655134930000|2022-06-13 15:42:10|13406.5|13386.5|13400.9|13388.9|13406.5|13391.4|13400.9|13386.5|1
1655134940000|2022-06-13 15:42:20|13403.1|13391.1|13404.4|13392.4|13408.1|13396.1|13402.2|13390.2|3
1655134950000|2022-06-13 15:42:30|13403.4|13391.4|13400.9|13388.9|13403.4|13391.4|13400.9|13388.9|1
1655134960000|2022-06-13 15:42:40|13400.6|13388.6|13385.3|13373.3|13401.9|13389.9|13385.3|13369|3
1655134970000|2022-06-13 15:42:50|13391.5|13371.5|13393.4|13381.4|13396.5|13381.4|13391.5|13371.5|5
1655134980000|2022-06-13 15:43:00|13396.5|13376.5|13397.8|13385.8|13400.3|13388.3|13396.5|13376.5|10
1655134990000|2022-06-13 15:43:10|13398.4|13386.4|13402.8|13390.8|13403.1|13391.1|13398.4|13386.4|2
1655135000000|2022-06-13 15:43:20|13401.6|13389.6|13396.8|13376.8|13401.6|13389.6|13392.5|13376.8|5
1655135010000|2022-06-13 15:43:30|13393.8|13381.8|13393.8|13381.8|13393.8|13381.8|13393.8|13381.8|0
1655135020000|2022-06-13 15:43:40|13395|13383|13396.8|13376.8|13398.1|13385.2|13394.1|13376.8|2
1655135040000|2022-06-13 15:44:00|13391.6|13379.6|13387.8|13375.8|13395.6|13380.2|13387.8|13374|0
1655135050000|2022-06-13 15:44:10|13388.1|13376.1|13395.6|13383.6|13395.6|13383.6|13386.6|13373.1|1
1655135060000|2022-06-13 15:44:20|13395.3|13383.3|13395.3|13383.3|13399|13383.3|13393.4|13376.8|0
1655135070000|2022-06-13 15:44:30|13398.1|13378.1|13395|13383|13398.1|13383.3|13394.4|13378.1|0
1655135080000|2022-06-13 15:44:40|13396|13384|13401.5|13381.5|13401.5|13386.1|13396|13381.5|3
1655135090000|2022-06-13 15:44:50|13395.3|13383.3|13399.6|13379.6|13399.6|13383.3|13395.3|13379.6|0
1655135100000|2022-06-13 15:45:00|13401.5|13381.5|13397.2|13385.2|13401.5|13385.2|13397.2|13381.5|0
1655135110000|2022-06-13 15:45:10|13396.3|13384.3|13402.2|13390.2|13406.5|13390.2|13396.3|13380.6|0
1655135120000|2022-06-13 15:45:20|13401.3|13389.3|13402.2|13390.2|13402.2|13390.2|13401.3|13389.3|0
1655135130000|2022-06-13 15:45:30|13402.5|13390.5|13402.8|13390.8|13402.8|13390.8|13402.5|13390.5|0
1655135140000|2022-06-13 15:45:40|13407.1|13387.1|13404.7|13392.7|13407.1|13393|13402.8|13387.1|6
1655135150000|2022-06-13 15:45:50|13402.8|13390.8|13403.8|13391.8|13403.8|13391.8|13402.8|13390.8|0
1655135160000|2022-06-13 15:46:00|13405.3|13393.3|13403.8|13391.8|13405.3|13393.3|13402.8|13390.8|3
1655135170000|2022-06-13 15:46:10|13408.5|13396.5|13418.8|13406.8|13420|13408|13408.5|13396.5|3
1655135180000|2022-06-13 15:46:20|13417.8|13405.8|13419.1|13407.1|13419.7|13407.7|13417.8|13405.8|0
1655135190000|2022-06-13 15:46:30|13420.3|13408.3|13423.7|13403.7|13423.7|13409.3|13420|13403.7|2
1655135200000|2022-06-13 15:46:40|13424|13404|13424|13404|13424|13404|13424|13404|0
1655135220000|2022-06-13 15:47:00|13419.4|13407.4|13414.7|13402.7|13419.4|13407.4|13412.8|13396.5|0
1655135240000|2022-06-13 15:47:20|13415.3|13403.3|13414.7|13402.7|13417.5|13403.3|13413.8|13396.5|0
1655135250000|2022-06-13 15:47:30|13415|13403|13414.7|13402.7|13417.5|13404.6|13410.3|13394|0
1655135270000|2022-06-13 15:47:50|13416.5|13396.5|13412.8|13400.8|13416.5|13400.8|13412.8|13396.5|1
1655135280000|2022-06-13 15:48:00|13413.4|13401.4|13421.8|13401.8|13424.6|13408|13413.4|13401.4|1
1655135290000|2022-06-13 15:48:10|13421.5|13401.5|13421.5|13401.5|13422.8|13402.8|13421.5|13401.5|0
1655135300000|2022-06-13 15:48:20|13420.9|13400.9|13409|13389|13420.9|13400.9|13404.4|13389|0
1655135310000|2022-06-13 15:48:30|13409.3|13389.3|13410.9|13398.9|13414|13398.9|13409.3|13389.3|0
1655135320000|2022-06-13 15:48:40|13410.6|13398.6|13407.8|13395.8|13413.1|13398.9|13407.8|13393.1|4
1655135330000|2022-06-13 15:48:50|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|0
1655135350000|2022-06-13 15:49:10|13410.6|13390.6|13404.1|13392.1|13410.6|13392.1|13404.1|13389.3|0
1655135360000|2022-06-13 15:49:20|13408.7|13388.7|13411.2|13391.2|13411.2|13391.2|13408.7|13388.7|0
1655135370000|2022-06-13 15:49:30|13410.3|13390.3|13410.3|13390.3|13411.5|13391.5|13410.3|13390.3|0
1655135380000|2022-06-13 15:49:40|13404.1|13392.1|13409.3|13389.3|13409.3|13392.1|13404.1|13389.3|0
1655135400000|2022-06-13 15:50:00|13412.1|13392.1|13410.3|13390.3|13412.1|13392.1|13410.3|13390.3|0
1655135410000|2022-06-13 15:50:10|13410.6|13390.6|13408.1|13396.1|13411.5|13396.1|13408.1|13390.6|0
1655135420000|2022-06-13 15:50:20|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|13409.1|13397.1|0
1655135430000|2022-06-13 15:50:30|13409.7|13397.7|13410.9|13398.9|13410.9|13398.9|13409.7|13397.7|0
1655135440000|2022-06-13 15:50:40|13411.2|13399.2|13410.9|13398.9|13411.2|13399.2|13409.7|13397.7|1
1655135450000|2022-06-13 15:50:50|13412.8|13400.8|13416.6|13404.6|13421.8|13407.1|13412.8|13400.8|20
1655135460000|2022-06-13 15:51:00|13417.2|13405.2|13417.2|13405.2|13417.2|13405.2|13417.2|13405.2|0
1655135470000|2022-06-13 15:51:10|13419.4|13407.4|13419.4|13407.4|13421.3|13409.3|13417.2|13405.2|0
1655135480000|2022-06-13 15:51:20|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|13419.7|13407.7|0
1655135490000|2022-06-13 15:51:30|13421.3|13409.3|13420.3|13408.3|13421.3|13409.3|13420.3|13408.3|3
1655135500000|2022-06-13 15:51:40|13420.9|13408.9|13424.1|13412.1|13425.6|13413.6|13420.9|13408.9|5
1655135510000|2022-06-13 15:51:50|13422.8|13410.8|13412.8|13400.8|13422.8|13410.8|13411.6|13399.6|0
1655135520000|2022-06-13 15:52:00|13414.1|13402.1|13416.6|13404.6|13416.6|13404.6|13414.1|13402.1|0
1655135530000|2022-06-13 15:52:10|13416|13404|13411.6|13399.6|13416|13404|13411.6|13399.6|0
1655135560000|2022-06-13 15:52:40|13410.6|13398.6|13410.3|13398.3|13410.6|13398.6|13410.3|13398.3|0
1655135570000|2022-06-13 15:52:50|13410|13398|13410.3|13398.3|13410.3|13398.3|13409.1|13397.1|0
1655135580000|2022-06-13 15:53:00|13410|13398|13410.3|13398.3|13410.3|13398.3|13410|13398|0
1655135590000|2022-06-13 15:53:10|13410.6|13398.6|13413.1|13401.1|13414.1|13402.1|13410.6|13398.6|0
1655135600000|2022-06-13 15:53:20|13409.7|13397.7|13403.1|13391.1|13409.7|13397.7|13403.1|13391.1|3
1655135610000|2022-06-13 15:53:30|13402.8|13390.8|13403.1|13391.1|13403.1|13391.1|13402.8|13390.8|0
1655135640000|2022-06-13 15:54:00|13407.4|13387.4|13404.1|13392.1|13409.3|13393|13404.1|13387.4|0
1655135650000|2022-06-13 15:54:10|13403.1|13391.1|13403.1|13391.1|13403.1|13391.1|13401.9|13389.9|0
1655135670000|2022-06-13 15:54:30|13403.7|13391.7|13403.1|13391.1|13403.7|13391.7|13403.1|13391.1|1
1655135680000|2022-06-13 15:54:40|13402.2|13390.2|13398.4|13386.4|13402.2|13390.2|13398.4|13386.4|0
1655135690000|2022-06-13 15:54:50|13398.1|13386.1|13397.2|13385.2|13398.1|13386.1|13397.2|13385.2|0
1655135700000|2022-06-13 15:55:00|13395.6|13383.6|13395.6|13383.6|13395.6|13383.6|13395.6|13383.6|1
1655135710000|2022-06-13 15:55:10|13394.4|13382.4|13393.4|13381.4|13394.4|13382.4|13393.4|13381.4|0
1655135720000|2022-06-13 15:55:20|13394.4|13382.4|13387.2|13375.2|13394.4|13382.4|13387.2|13375.2|1
1655135730000|2022-06-13 15:55:30|13388.4|13376.4|13387.2|13375.2|13388.4|13376.4|13387.2|13375.2|0
1655135740000|2022-06-13 15:55:40|13386.6|13374.6|13386.6|13374.6|13386.6|13374.6|13386.6|13374.6|1
1655135790000|2022-06-13 15:56:30|13386.9|13374.9|13386.6|13374.6|13386.9|13374.9|13386.6|13374.6|0
1655135800000|2022-06-13 15:56:40|13387.8|13375.8|13387.8|13375.8|13387.8|13375.8|13387.8|13375.8|0
1655135810000|2022-06-13 15:56:50|13391.6|13379.6|13396.6|13384.6|13396.6|13384.6|13391.6|13379.6|0
1655135820000|2022-06-13 15:57:00|13397.2|13385.2|13399.1|13387.1|13399.1|13387.1|13397.2|13385.2|0
1655135830000|2022-06-13 15:57:10|13399.4|13387.4|13402.8|13390.8|13402.8|13390.8|13399.4|13387.4|0
1655135850000|2022-06-13 15:57:30|13403.1|13391.1|13405|13393|13405|13393|13403.1|13391.1|0
1655135860000|2022-06-13 15:57:40|13405.3|13393.3|13404.1|13392.1|13405.3|13393.3|13404.1|13392.1|1
1655135870000|2022-06-13 15:57:50|13404.7|13392.7|13406.6|13394.6|13406.6|13394.6|13404.7|13392.7|0
1655135890000|2022-06-13 15:58:10|13407.8|13395.8|13412.8|13400.8|13414.1|13402.1|13407.8|13395.8|0
1655135900000|2022-06-13 15:58:20|13405|13393|13400.3|13388.3|13405|13393|13400.3|13388.3|0
1655135910000|2022-06-13 15:58:30|13404.6|13384.6|13402.8|13390.8|13404.6|13390.8|13402.8|13384.6|0
1655135920000|2022-06-13 15:58:40|13404.1|13392.1|13402.8|13390.8|13404.1|13392.1|13402.8|13390.8|0
1655135930000|2022-06-13 15:58:50|13400.3|13388.3|13400.3|13388.3|13400.3|13388.3|13400.3|13388.3|0
1655135950000|2022-06-13 15:59:10|13400|13388|13397.8|13385.8|13400|13388|13395.3|13383.3|0
1655135960000|2022-06-13 15:59:20|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|13396.6|13384.6|0
1655135980000|2022-06-13 15:59:40|13396.9|13384.9|13397.2|13385.2|13397.2|13385.2|13396.9|13384.9|0
1655136000000|2022-06-13 16:00:00|||||||||3
1655136020000|2022-06-13 16:00:20|13395.3|13383.3|13393.1|13381.1|13395.3|13383.3|13393.1|13381.1|4
1655136030000|2022-06-13 16:00:30|13396.8|13376.8|13390.3|13378.3|13396.8|13380.5|13390.3|13376.8|0
1655136050000|2022-06-13 16:00:50|13391.3|13379.3|13396.8|13376.8|13396.8|13379.3|13391.3|13376.8|0
1655136070000|2022-06-13 16:01:10|13393.1|13381.1|13393.1|13381.1|13393.1|13381.1|13393.1|13381.1|0
1655136080000|2022-06-13 16:01:20|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|0
1655136100000|2022-06-13 16:01:40|13394.4|13382.4|13396.6|13384.6|13396.6|13384.6|13394.4|13382.4|0
1655136110000|2022-06-13 16:01:50|13397.5|13385.5|13397.8|13385.8|13397.8|13385.8|13397.5|13385.5|0
1655136120000|2022-06-13 16:02:00|13397.5|13385.5|13396.6|13384.6|13397.5|13385.5|13396.6|13384.6|0
1655136130000|2022-06-13 16:02:10|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|0
1655136160000|2022-06-13 16:02:40|13395.6|13383.6|13396.6|13384.6|13396.6|13384.6|13395.6|13383.6|0
1655136210000|2022-06-13 16:03:30|13396.9|13384.9|13397.8|13385.8|13399.1|13387.1|13396.9|13384.9|0
1655136220000|2022-06-13 16:03:40|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|0
1655136290000|2022-06-13 16:04:50|13393.1|13381.1|13393.1|13381.1|13393.1|13381.1|13393.1|13381.1|0
1655136300000|2022-06-13 16:05:00|13396.8|13376.8|13386.9|13374.9|13396.8|13379.6|13386.9|13374.9|0
1655136310000|2022-06-13 16:05:10|13390.3|13378.3|13390.3|13378.3|13390.3|13378.3|13390.3|13378.3|0
1655136340000|2022-06-13 16:05:40|13391.6|13379.6|13390.6|13378.6|13391.6|13379.6|13390.6|13378.6|0
1655136350000|2022-06-13 16:05:50|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|13386.9|13374.9|0
1655136380000|2022-06-13 16:06:20|13386|13374|13383.4|13371.4|13386|13374|13383.4|13371.4|2
1655136390000|2022-06-13 16:06:30|13382.2|13370.2|13382.2|13370.2|13382.2|13370.2|13382.2|13370.2|0
1655136400000|2022-06-13 16:06:40|13380.3|13368.3|13377.8|13365.8|13380.3|13368.3|13376.6|13364.6|6
1655136410000|2022-06-13 16:06:50|13377.5|13365.5|13376.6|13364.6|13377.5|13365.5|13376.6|13364.6|0
1655136430000|2022-06-13 16:07:10|13374.4|13362.4|13374.1|13362.1|13374.4|13362.4|13374.1|13362.1|0
1655136470000|2022-06-13 16:07:50|13374.4|13362.4|13376.6|13364.6|13376.6|13364.6|13374.4|13362.4|0
1655136480000|2022-06-13 16:08:00|13376.9|13364.9|13381.6|13369.6|13383.4|13369.6|13376.9|13363.4|0
1655136500000|2022-06-13 16:08:20|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|0
1655136520000|2022-06-13 16:08:40|13382.8|13370.8|13380.6|13368.6|13382.8|13370.8|13380.6|13368.6|0
1655136530000|2022-06-13 16:08:50|||||||||1
1655136540000|2022-06-13 16:09:00|13381.6|13369.6|13381.6|13369.6|13385.3|13373.3|13381.6|13369.6|0
1655136550000|2022-06-13 16:09:10|13380.6|13368.6|13380.6|13368.6|13380.6|13368.6|13380.6|13368.6|0
1655136570000|2022-06-13 16:09:30|13381.6|13369.6|13382.8|13370.8|13382.8|13370.8|13381.6|13369.6|0
1655136600000|2022-06-13 16:10:00|13384.1|13372.1|13382.8|13370.8|13384.1|13372.1|13382.8|13370.8|0
1655136610000|2022-06-13 16:10:10|13383.1|13371.1|13382.8|13370.8|13383.1|13371.1|13382.8|13370.8|0
1655136620000|2022-06-13 16:10:20|13381.9|13369.9|13378.4|13366.4|13381.9|13369.9|13378.4|13366.4|0
1655136630000|2022-06-13 16:10:30|13377.8|13365.8|13379.1|13367.1|13379.1|13367.1|13377.8|13365.8|0
1655136640000|2022-06-13 16:10:40|13377.8|13365.8|13376.6|13364.6|13377.8|13365.8|13376.6|13364.6|0
1655136650000|2022-06-13 16:10:50|13376.3|13364.3|13369.1|13357.1|13376.3|13364.3|13369.1|13357.1|1
1655136660000|2022-06-13 16:11:00|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|0
1655136670000|2022-06-13 16:11:10|13371.6|13359.6|13370.3|13358.3|13371.6|13359.6|13370.3|13358.3|0
1655136700000|2022-06-13 16:11:40|13370|13358|13369.1|13357.1|13370|13358|13369.1|13357.1|0
1655136720000|2022-06-13 16:12:00|13369.7|13357.7|13370.3|13358.3|13371.6|13359.6|13369.1|13357.1|0
1655136730000|2022-06-13 16:12:10|13371.3|13359.3|13374.1|13362.1|13374.1|13362.1|13371.3|13359.3|1
1655136740000|2022-06-13 16:12:20|13372.8|13360.8|13371.6|13359.6|13372.8|13360.8|13371.6|13359.6|0
1655136750000|2022-06-13 16:12:30|13372.8|13360.8|13371.3|13359.3|13372.8|13360.8|13371.3|13359.3|0
1655136760000|2022-06-13 16:12:40|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|0
1655136780000|2022-06-13 16:13:00|13372.8|13360.8|13374.1|13362.1|13374.1|13362.1|13372.8|13360.8|0
1655136790000|2022-06-13 16:13:10|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|0
1655136800000|2022-06-13 16:13:20|13372.5|13360.5|13371.6|13359.6|13372.5|13360.5|13371.6|13359.6|0
1655136810000|2022-06-13 16:13:30|13372.8|13360.8|13371.6|13359.6|13372.8|13360.8|13371.6|13359.6|0
1655136820000|2022-06-13 16:13:40|13376.5|13356.5|13382.8|13370.8|13384.3|13372.1|13376.5|13356.5|0
1655136830000|2022-06-13 16:13:50|13383.4|13371.4|13389.4|13377.4|13391.6|13379.6|13383.4|13371.4|1
1655136840000|2022-06-13 16:14:00|13390.3|13378.3|13394.1|13382.1|13396.8|13383.3|13390.3|13374.6|0
1655136860000|2022-06-13 16:14:20|13396.8|13376.8|13386.6|13374.6|13396.8|13376.8|13382.8|13370.8|0
1655136870000|2022-06-13 16:14:30|13386.9|13374.9|13399.1|13387.1|13399.1|13387.1|13386.9|13373.1|0
1655136880000|2022-06-13 16:14:40|13398.8|13386.8|13396.6|13384.6|13398.8|13386.8|13396.6|13384.6|0
1655136900000|2022-06-13 16:15:00|13396.3|13384.3|13389.1|13377.1|13396.3|13384.3|13389.1|13377.1|0
1655136910000|2022-06-13 16:15:10|13386.6|13374.6|13387.8|13375.8|13390.3|13378.3|13385.3|13373.3|0
1655136920000|2022-06-13 16:15:20|13388.1|13376.1|13389.1|13377.1|13389.1|13377.1|13388.1|13376.1|0
1655136930000|2022-06-13 16:15:30|13388.8|13376.8|13384.1|13372.1|13388.8|13376.8|13384.1|13372.1|0
1655136960000|2022-06-13 16:16:00|13384.4|13372.4|13374.1|13362.1|13385.6|13373.6|13374.1|13362.1|0
1655136970000|2022-06-13 16:16:10|13373.1|13361.1|13371.6|13359.6|13373.1|13361.1|13371.6|13359.6|0
1655136980000|2022-06-13 16:16:20|13368.4|13356.4|13370.6|13358.6|13370.6|13358.6|13368.1|13356.1|0
1655136990000|2022-06-13 16:16:30|13369.4|13357.4|13368.4|13356.4|13370.6|13358.6|13368.4|13356.4|0
1655137000000|2022-06-13 16:16:40|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|0
1655137010000|2022-06-13 16:16:50|13364.7|13352.7|13362.2|13350.2|13364.7|13352.7|13362.2|13350.2|16
1655137020000|2022-06-13 16:17:00|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|0
1655137030000|2022-06-13 16:17:10|13363.1|13351.1|13371.8|13351.8|13371.8|13357.1|13363.1|13351.1|0
1655137040000|2022-06-13 16:17:20|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|0
1655137060000|2022-06-13 16:17:40|13369.7|13357.7|13369.1|13357.1|13371.6|13359.6|13369.1|13357.1|0
1655137070000|2022-06-13 16:17:50|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|0
1655137080000|2022-06-13 16:18:00|13370.3|13358.3|13374.1|13362.1|13376.3|13364.3|13370.3|13358.3|0
1655137110000|2022-06-13 16:18:30|13372.8|13360.8|13370.3|13358.3|13372.8|13360.8|13370.3|13358.3|0
1655137120000|2022-06-13 16:18:40|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|0
1655137130000|2022-06-13 16:18:50|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1655137140000|2022-06-13 16:19:00|13369.1|13357.1|13371.6|13359.6|13371.6|13359.6|13369.1|13357.1|0
1655137160000|2022-06-13 16:19:20|13372.8|13360.8|13374.1|13362.1|13374.1|13362.1|13372.8|13360.8|0
1655137180000|2022-06-13 16:19:40|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|0
1655137200000|2022-06-13 16:20:00|13374.1|13362.1|13374.1|13362.1|13374.1|13362.1|13374.1|13362.1|0
1655137220000|2022-06-13 16:20:20|13375.3|13363.3|13375.3|13363.3|13376.6|13364.6|13375.3|13363.3|0
1655137230000|2022-06-13 16:20:30|13375|13363|13374.1|13362.1|13375|13363|13374.1|13362.1|0
1655137240000|2022-06-13 16:20:40|13373.1|13361.1|13374.1|13362.1|13374.1|13362.1|13373.1|13361.1|0
1655137250000|2022-06-13 16:20:50|13373.1|13361.1|13373.1|13361.1|13373.1|13361.1|13373.1|13361.1|0
1655137260000|2022-06-13 16:21:00|13374.1|13362.1|13374.1|13362.1|13374.1|13362.1|13374.1|13362.1|0
1655137270000|2022-06-13 16:21:10|13374.4|13362.4|13384.3|13364.3|13384.3|13367.7|13374.4|13362.4|0
1655137300000|2022-06-13 16:21:40|13375.3|13363.3|13374.1|13362.1|13375.3|13363.3|13374.1|13362.1|0
1655137310000|2022-06-13 16:21:50|13376.5|13356.5|13363.4|13351.4|13376.5|13356.5|13363.4|13351.4|0
1655137320000|2022-06-13 16:22:00|13363.1|13351.1|13363.4|13351.4|13363.4|13351.4|13363.1|13351.1|0
1655137330000|2022-06-13 16:22:10|13364.4|13352.4|13362.2|13350.2|13364.4|13352.4|13362.2|13350.2|0
1655137350000|2022-06-13 16:22:30|||||||||8
1655137360000|2022-06-13 16:22:40|13362.5|13350.5|13366.6|13354.6|13366.6|13354.6|13362.5|13350.5|0
1655137380000|2022-06-13 16:23:00|13370.9|13350.9|13363.4|13351.4|13370.9|13357.1|13363.4|13350.9|0
1655137390000|2022-06-13 16:23:10|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|13362.2|13350.2|0
1655137410000|2022-06-13 16:23:30|||||||||1
1655137420000|2022-06-13 16:23:40|||||||||3
1655137430000|2022-06-13 16:23:50|13358.8|13346.8|13360|13348|13363.5|13351.5|13358.8|13346.8|15
1655137440000|2022-06-13 16:24:00|13360.3|13348.3|13359.1|13347.1|13365|13349.3|13358.8|13343.1|2
1655137460000|2022-06-13 16:24:20|13360|13348|13361.3|13349.3|13361.3|13349.3|13360|13348|0
1655137470000|2022-06-13 16:24:30|13361.6|13349.6|13360|13348|13361.6|13349.6|13360|13348|0
1655137490000|2022-06-13 16:24:50|13362.2|13350.2|13363.8|13351.8|13363.8|13351.8|13362.2|13350.2|0
1655137510000|2022-06-13 16:25:10|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|0
1655137530000|2022-06-13 16:25:30|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|13362.5|13350.5|0
1655137540000|2022-06-13 16:25:40|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|0
1655137550000|2022-06-13 16:25:50|13363.5|13351.5|13363.8|13351.8|13363.8|13351.8|13362.8|13350.8|0
1655137560000|2022-06-13 16:26:00|13366|13354|13366|13354|13366|13354|13366|13354|0
1655137570000|2022-06-13 16:26:10|13366.6|13354.6|13365.6|13353.6|13366.6|13354.6|13364.7|13352.7|1
1655137580000|2022-06-13 16:26:20|13364.4|13352.4|13364.1|13352.1|13364.4|13352.4|13364.1|13352.1|2
1655137600000|2022-06-13 16:26:40|13364.7|13352.7|13366.6|13354.6|13366.6|13354.6|13364.7|13352.7|0
1655137620000|2022-06-13 16:27:00|13364.1|13352.1|13368.1|13348.1|13368.4|13353|13364.1|13346.8|3
1655137630000|2022-06-13 16:27:10|13369.6|13349.6|13372.5|13352.5|13372.5|13352.5|13369.6|13349.6|10
1655137640000|2022-06-13 16:27:20|13368.1|13356.1|13367.2|13355.2|13368.4|13356.4|13367.2|13355.2|0
1655137650000|2022-06-13 16:27:30|13365.9|13353.9|13367.5|13355.5|13368.4|13356.4|13365.9|13353.9|0
1655137660000|2022-06-13 16:27:40|13366.3|13354.3|13365.9|13353.9|13366.3|13354.3|13365.9|13353.9|0
1655137690000|2022-06-13 16:28:10|13364.7|13352.7|13365|13353|13365|13353|13363.8|13351.8|0
1655137700000|2022-06-13 16:28:20|13364.7|13352.7|13367.2|13355.2|13368.4|13356.4|13363.8|13351.8|0
1655137720000|2022-06-13 16:28:40|13365.9|13353.9|13365|13353|13365.9|13353.9|13365|13353|0
1655137730000|2022-06-13 16:28:50|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|13365.9|13353.9|0
1655137740000|2022-06-13 16:29:00|13365|13353|13365|13353|13365|13353|13365|13353|0
1655137760000|2022-06-13 16:29:20|13365.9|13353.9|13366.3|13354.3|13366.3|13354.3|13365.9|13353.9|0
1655137780000|2022-06-13 16:29:40|13365.3|13353.3|13369|13349|13369|13355.2|13365.3|13349|2
1655137800000|2022-06-13 16:30:00|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|0
1655137810000|2022-06-13 16:30:10|13359.7|13347.7|13357.2|13345.2|13359.7|13347.7|13357.2|13345.2|0
1655137820000|2022-06-13 16:30:20|13359.1|13347.1|13359.4|13347.4|13359.4|13347.4|13359.1|13347.1|0
1655137840000|2022-06-13 16:30:40|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|13358.4|13346.4|0
1655137850000|2022-06-13 16:30:50|13357.2|13345.2|13358.4|13346.4|13359.4|13347.4|13357.2|13345.2|0
1655137860000|2022-06-13 16:31:00|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|0
1655137870000|2022-06-13 16:31:10|13360.6|13348.6|13359.4|13347.4|13360.6|13348.6|13359.4|13347.4|0
1655137880000|2022-06-13 16:31:20|13358.4|13346.4|13360.3|13340.3|13360.3|13346.4|13356.6|13339.9|5
1655137890000|2022-06-13 16:31:30|13356.6|13344.6|13359.3|13339.3|13359.6|13344.6|13355.6|13339.3|0
1655137910000|2022-06-13 16:31:50|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|0
1655137940000|2022-06-13 16:32:20|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1655137970000|2022-06-13 16:32:50|13359.9|13339.9|13358.4|13346.4|13361.2|13346.4|13357.5|13339.9|0
1655137980000|2022-06-13 16:33:00|13360.6|13348.6|13363.8|13351.8|13363.8|13351.8|13360.6|13348.6|5
1655137990000|2022-06-13 16:33:10|13368.1|13348.1|13366.3|13354.3|13369.9|13354.3|13364.1|13348.1|0
1655138000000|2022-06-13 16:33:20|13369.9|13349.9|13372.8|13352.8|13372.8|13354.3|13366.3|13349.9|0
1655138010000|2022-06-13 16:33:30|13373.1|13353.1|13371.3|13359.3|13373.1|13359.3|13370.3|13353.1|0
1655138030000|2022-06-13 16:33:50|13373.1|13353.1|13370.6|13350.6|13373.1|13354.3|13364.1|13350.6|0
1655138040000|2022-06-13 16:34:00|13371.5|13351.5|13365.3|13353.3|13371.5|13354.3|13365.3|13351.5|0
1655138050000|2022-06-13 16:34:10|13369|13349|13369|13349|13369|13352.7|13364.7|13349|0
1655138070000|2022-06-13 16:34:30|13365.3|13353.3|13369|13349|13369|13353.3|13365.3|13349|0
1655138080000|2022-06-13 16:34:40|13364.7|13352.7|13369|13349|13369|13352.7|13364.7|13348.1|0
1655138090000|2022-06-13 16:34:50|13366.3|13354.3|13372.8|13352.8|13372.8|13354.3|13366.3|13350.6|0
1655138100000|2022-06-13 16:35:00|13368.1|13356.1|13371.3|13359.3|13374|13359.3|13366.3|13351.5|0
1655138120000|2022-06-13 16:35:20|13372.2|13360.2|13371.3|13359.3|13377.8|13361.8|13371.3|13356.5|0
1655138130000|2022-06-13 16:35:30|13375.6|13355.6|13376.5|13356.5|13376.5|13362.7|13372.8|13355.6|2
1655138140000|2022-06-13 16:35:40|13372.8|13360.8|13381.5|13361.5|13381.5|13366.1|13372.8|13360.8|0
1655138150000|2022-06-13 16:35:50|13378.1|13366.1|13386.5|13366.5|13387.4|13372.7|13377.8|13365.8|3
1655138160000|2022-06-13 16:36:00|13382.8|13370.8|13386.5|13366.5|13389|13374.3|13382.8|13366.5|0
1655138170000|2022-06-13 16:36:10|13386.2|13366.2|13384.3|13364.3|13386.5|13366.5|13384.3|13364.3|0
1655138180000|2022-06-13 16:36:20|13384|13364|13376.6|13364.6|13384|13367.7|13376.6|13364|0
1655138190000|2022-06-13 16:36:30|13377.8|13365.8|13381.5|13361.5|13381.5|13365.8|13377.8|13361.5|0
1655138200000|2022-06-13 16:36:40|13377.8|13365.8|13378.8|13366.8|13381.5|13366.8|13377.8|13361.5|0
1655138210000|2022-06-13 16:36:50|13381.5|13361.5|13385.3|13365.3|13385.3|13365.3|13381.5|13361.5|0
1655138220000|2022-06-13 16:37:00|13386.2|13366.2|13385.3|13365.3|13386.2|13366.2|13385.3|13365.3|0
1655138230000|2022-06-13 16:37:10|13380.6|13368.6|13376.3|13364.3|13382.4|13368.6|13376.3|13362.4|0
1655138240000|2022-06-13 16:37:20|13378.8|13366.8|13378.8|13366.8|13384|13366.8|13378.8|13363.1|0
1655138250000|2022-06-13 16:37:30|13381.5|13361.5|13385.6|13365.6|13385.6|13365.6|13381.5|13361.5|0
1655138260000|2022-06-13 16:37:40|13386.5|13366.5|13386.5|13366.5|13386.5|13366.5|13386.5|13366.5|0
1655138270000|2022-06-13 16:37:50|13383.8|13371.8|13386.5|13366.5|13386.5|13371.8|13383.8|13366.5|0
1655138280000|2022-06-13 16:38:00|13382.8|13370.8|13385.3|13365.3|13386.2|13370.8|13382.8|13364|0
1655138290000|2022-06-13 16:38:10|13384.9|13364.9|13384.9|13364.9|13384.9|13364.9|13384|13364|0
1655138300000|2022-06-13 16:38:20|13380.9|13368.9|13387.4|13367.4|13387.4|13370.8|13380.9|13365.3|0
1655138310000|2022-06-13 16:38:30|13386.5|13366.5|13383.8|13371.8|13389.9|13372.7|13383.8|13366.5|0
1655138320000|2022-06-13 16:38:40|13382.8|13370.8|13386.2|13366.2|13386.2|13370.8|13382.8|13366.2|3
1655138330000|2022-06-13 16:38:50|13387.4|13367.4|13387.8|13367.8|13387.8|13367.8|13387.4|13367.4|0
1655138340000|2022-06-13 16:39:00|13388.7|13368.7|13387.4|13367.4|13393.7|13373.7|13387.4|13367.4|0
1655138350000|2022-06-13 16:39:10|13387.1|13367.1|13387.4|13367.4|13387.4|13371.8|13383.8|13367.1|0
1655138360000|2022-06-13 16:39:20|13387.1|13367.1|13386.2|13366.2|13387.1|13367.1|13386.2|13366.2|0
1655138370000|2022-06-13 16:39:30|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|0
1655138380000|2022-06-13 16:39:40|13387.1|13367.1|13388.7|13368.7|13391.2|13371.2|13386.2|13366.2|0
1655138390000|2022-06-13 16:39:50|13388.4|13368.4|13387.4|13367.4|13388.4|13368.4|13387.4|13367.4|0
1655138400000|2022-06-13 16:40:00|13388.7|13368.7|13384.9|13364.9|13389.9|13369.9|13384.9|13364.9|0
1655138420000|2022-06-13 16:40:20|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|0
1655138430000|2022-06-13 16:40:30|13388.7|13368.7|13388.7|13368.7|13388.7|13368.7|13388.7|13368.7|0
1655138440000|2022-06-13 16:40:40|13389|13369|13389.9|13369.9|13391.2|13371.2|13389|13369|0
1655138450000|2022-06-13 16:40:50|13389.6|13369.6|13387.4|13367.4|13389.6|13369.6|13387.4|13367.4|0
1655138460000|2022-06-13 16:41:00|13389.6|13369.6|13388.7|13368.7|13389.6|13369.6|13384.9|13364.9|0
1655138470000|2022-06-13 16:41:10|13388.4|13368.4|13387.4|13367.4|13388.4|13368.4|13387.4|13367.4|0
1655138490000|2022-06-13 16:41:30|13389.3|13369.3|13388.4|13368.4|13389.9|13369.9|13388.4|13368.4|0
1655138500000|2022-06-13 16:41:40|13387.4|13367.4|13382.4|13362.4|13389.9|13369.9|13377.4|13357.4|0
1655138510000|2022-06-13 16:41:50|13382.1|13362.1|13378.7|13358.7|13382.1|13362.1|13378.7|13358.7|0
1655138520000|2022-06-13 16:42:00|13379.9|13359.9|13377.4|13357.4|13379.9|13359.9|13377.4|13357.4|0
1655138530000|2022-06-13 16:42:10|13380.6|13360.6|13378.7|13358.7|13380.6|13360.6|13378.7|13358.7|0
1655138540000|2022-06-13 16:42:20|13379.6|13359.6|13382.1|13362.1|13382.1|13362.1|13378.7|13358.7|0
1655138550000|2022-06-13 16:42:30|13382.4|13362.4|13386.2|13366.2|13386.2|13366.2|13382.4|13362.4|0
1655138560000|2022-06-13 16:42:40|13385.9|13365.9|13379.9|13359.9|13385.9|13365.9|13379.9|13359.9|0
1655138570000|2022-06-13 16:42:50|13377.4|13357.4|13378.7|13358.7|13378.7|13358.7|13377.4|13357.4|0
1655138580000|2022-06-13 16:43:00|13379|13359|13377.4|13357.4|13379.9|13359.9|13377.4|13357.4|0
1655138590000|2022-06-13 16:43:10|13379.9|13359.9|13379.9|13359.9|13379.9|13359.9|13379.9|13359.9|0
1655138600000|2022-06-13 16:43:20|13380.3|13360.3|13380.3|13360.3|13380.3|13360.3|13379.9|13359.9|0
1655138610000|2022-06-13 16:43:30|13381.2|13361.2|13380.3|13360.3|13381.2|13361.2|13379.9|13359.9|0
1655138620000|2022-06-13 16:43:40|13381.2|13361.2|13381.2|13361.2|13381.2|13361.2|13381.2|13361.2|0
1655138630000|2022-06-13 16:43:50|13382.1|13362.1|13381.2|13361.2|13384.9|13364.9|13381.2|13361.2|0
1655138640000|2022-06-13 16:44:00|13381.5|13361.5|13381.2|13361.2|13384.9|13364.9|13381.2|13361.2|0
1655138650000|2022-06-13 16:44:10|13382.4|13362.4|13381.2|13361.2|13382.4|13362.4|13381.2|13361.2|0
1655138660000|2022-06-13 16:44:20|13380.9|13360.9|13364.4|13352.4|13380.9|13360.9|13364.4|13352.4|0
1655138670000|2022-06-13 16:44:30|13367.4|13347.4|13364.7|13352.7|13369|13352.7|13364.7|13347.4|0
1655138680000|2022-06-13 16:44:40|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|13363.8|13351.8|0
1655138700000|2022-06-13 16:45:00|13369|13349|13369.9|13349.9|13372.1|13352.1|13369|13349|0
1655138710000|2022-06-13 16:45:10|13369|13349|13369.9|13349.9|13369.9|13352.7|13364.7|13349|0
1655138730000|2022-06-13 16:45:30|13369|13349|13363.8|13351.8|13369|13351.8|13363.8|13349|0
1655138740000|2022-06-13 16:45:40|13362.8|13350.8|13357.2|13345.2|13362.8|13350.8|13357.2|13345.2|0
1655138750000|2022-06-13 16:45:50|13356.6|13344.6|13366.5|13346.5|13366.5|13346.5|13356.6|13343.7|0
1655138760000|2022-06-13 16:46:00|13362.8|13350.8|13366.5|13346.5|13369.9|13350.8|13360.3|13345.6|0
1655138770000|2022-06-13 16:46:10|13367.4|13347.4|13369.9|13349.9|13369.9|13349.9|13367.4|13347.4|0
1655138780000|2022-06-13 16:46:20|13368.1|13348.1|13360.3|13348.3|13368.1|13351.8|13360.3|13348.1|0
1655138790000|2022-06-13 16:46:30|13366.5|13346.5|13369|13349|13369.9|13351.8|13363.8|13346.5|0
1655138810000|2022-06-13 16:46:50|13369.9|13349.9|13372.4|13352.4|13372.4|13354.3|13366.3|13349|0
1655138820000|2022-06-13 16:47:00|13371.5|13351.5|13372.8|13352.8|13372.8|13352.8|13371.5|13351.5|0
1655138860000|2022-06-13 16:47:40|13374|13354|13369.9|13349.9|13374.6|13354.6|13369.9|13349.9|0
1655138870000|2022-06-13 16:47:50|13369|13349|13369|13349|13369|13349|13369|13349|0
1655138880000|2022-06-13 16:48:00|13369.9|13349.9|13371.2|13351.2|13371.2|13351.2|13369.9|13349.9|0
1655138890000|2022-06-13 16:48:10|13371.5|13351.5|13374|13354|13374|13354|13371.5|13351.5|0
1655138900000|2022-06-13 16:48:20|13373.7|13353.7|13372.4|13352.4|13373.7|13353.7|13372.4|13352.4|0
1655138950000|2022-06-13 16:49:10|13376.2|13356.2|13376.2|13356.2|13376.2|13356.2|13376.2|13356.2|0
1655138960000|2022-06-13 16:49:20|13372.8|13360.8|13374.1|13362.1|13374.1|13362.1|13372.8|13360.8|0
1655138970000|2022-06-13 16:49:30|13374.4|13362.4|13377.4|13357.4|13377.4|13362.4|13374.4|13357.4|2
1655138980000|2022-06-13 16:49:40|13378.7|13358.7|13379.6|13359.6|13379.6|13359.6|13378.7|13358.7|0
1655138990000|2022-06-13 16:49:50|13378.7|13358.7|13381.8|13361.8|13382.8|13362.8|13378.7|13358.7|0
1655139000000|2022-06-13 16:50:00|13379.9|13359.9|13376.5|13356.5|13379.9|13359.9|13376.5|13356.5|0
1655139010000|2022-06-13 16:50:10|13377.4|13357.4|13371.3|13359.3|13377.4|13359.3|13371.3|13356.5|0
1655139040000|2022-06-13 16:50:40|13377.4|13357.4|13377.4|13357.4|13378.7|13358.7|13377.4|13357.4|0
1655139050000|2022-06-13 16:50:50|13373.8|13361.8|13373.8|13361.8|13378.1|13361.8|13373.8|13358.1|0
1655139080000|2022-06-13 16:51:20|13373.1|13361.1|13370.3|13358.3|13373.1|13361.1|13370.3|13358.3|0
1655139090000|2022-06-13 16:51:30|13371.3|13359.3|13373.8|13361.8|13373.8|13361.8|13371.3|13359.3|1
1655139100000|2022-06-13 16:51:40|13377.4|13357.4|13376.3|13364.3|13377.4|13364.3|13372.8|13357.4|0
1655139110000|2022-06-13 16:51:50|13379|13359|13376.5|13356.5|13379|13360.8|13372.8|13356.5|0
1655139120000|2022-06-13 16:52:00|13373.8|13361.8|13376.3|13364.3|13379.9|13364.3|13373.8|13359.9|0
1655139130000|2022-06-13 16:52:10|13379|13359|13379|13359|13379|13359|13379|13359|0
1655139140000|2022-06-13 16:52:20|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1655139150000|2022-06-13 16:52:30|13379.9|13359.9|13379.9|13359.9|13379.9|13359.9|13379.9|13359.9|0
1655139160000|2022-06-13 16:52:40|13374.7|13362.7|13373.8|13361.8|13374.7|13362.7|13373.8|13361.8|0
1655139190000|2022-06-13 16:53:10|13377.4|13357.4|13376.5|13356.5|13377.4|13361.8|13371.3|13356.5|0
1655139210000|2022-06-13 16:53:30|13372.8|13360.8|13373.8|13361.8|13373.8|13361.8|13372.8|13360.8|0
1655139220000|2022-06-13 16:53:40|13377.4|13357.4|13376.5|13356.5|13377.4|13357.4|13376.5|13356.5|0
1655139240000|2022-06-13 16:54:00|13373.8|13361.8|13375.3|13363.3|13379|13363.3|13373.8|13359|6
1655139250000|2022-06-13 16:54:10|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|0
1655139270000|2022-06-13 16:54:30|13375.3|13363.3|13373.1|13361.1|13375.3|13363.3|13371.6|13359.6|3
1655139280000|2022-06-13 16:54:40|13373.8|13361.8|13374.1|13362.1|13374.1|13362.1|13372.8|13360.8|0
1655139340000|2022-06-13 16:55:40|13369.1|13357.1|13371.6|13359.6|13371.6|13359.6|13369.1|13357.1|0
1655139350000|2022-06-13 16:55:50|13371.3|13359.3|13370.3|13358.3|13371.6|13359.6|13370.3|13358.3|0
1655139360000|2022-06-13 16:56:00|13370.6|13358.6|13371.6|13359.6|13371.6|13359.6|13370.6|13358.6|0
1655139370000|2022-06-13 16:56:10|13371.3|13359.3|13371.3|13359.3|13371.3|13359.3|13371.3|13359.3|0
1655139380000|2022-06-13 16:56:20|13370|13358|13369.1|13357.1|13370|13358|13369.1|13357.1|0
1655139390000|2022-06-13 16:56:30|13371.8|13351.8|13366.6|13354.6|13371.8|13355.8|13366.6|13351.8|0
1655139400000|2022-06-13 16:56:40|13366.3|13354.3|13365.3|13353.3|13366.3|13354.3|13365.3|13353.3|0
1655139410000|2022-06-13 16:56:50|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|0
1655139430000|2022-06-13 16:57:10|13364.7|13352.7|13366.6|13354.6|13366.6|13354.6|13364.7|13352.7|0
1655139450000|2022-06-13 16:57:30|13367.2|13355.2|13371.8|13351.8|13371.8|13357.1|13367.2|13351.8|0
1655139470000|2022-06-13 16:57:50|13368.1|13356.1|13371.8|13351.8|13372.1|13357.1|13368.1|13351.8|0
1655139480000|2022-06-13 16:58:00|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1655139490000|2022-06-13 16:58:10|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|0
1655139500000|2022-06-13 16:58:20|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|0
1655139510000|2022-06-13 16:58:30|13368.1|13356.1|13366.6|13354.6|13368.1|13356.1|13366.6|13354.6|0
1655139530000|2022-06-13 16:58:50|13370.9|13350.9|13370.9|13350.9|13370.9|13350.9|13370.9|13350.9|0
1655139540000|2022-06-13 16:59:00|13371.8|13351.8|13372.8|13352.8|13373.1|13357.1|13369.1|13351.8|0
1655139550000|2022-06-13 16:59:10|13366.6|13354.6|13371.8|13351.8|13371.8|13354.6|13366.6|13351.8|0
1655139560000|2022-06-13 16:59:20|13369.1|13357.1|13366.6|13354.6|13373.1|13357.1|13366.6|13351.8|0
1655139570000|2022-06-13 16:59:30|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|0
1655139600000|2022-06-13 17:00:00|13369.4|13357.4|13376.6|13364.6|13376.6|13364.6|13369.4|13357.4|0
1655139610000|2022-06-13 17:00:10|13376.3|13364.3|13376.6|13364.6|13376.6|13364.6|13376.3|13364.3|0
1655139630000|2022-06-13 17:00:30|13376.9|13364.9|13377.8|13365.8|13378.1|13366.1|13376.9|13364.9|0
1655139640000|2022-06-13 17:00:40|13377.5|13365.5|13376.6|13364.6|13377.5|13365.5|13376.6|13364.6|0
1655139650000|2022-06-13 17:00:50|13379.1|13367.1|13376.6|13364.6|13379.1|13367.1|13376.6|13364.6|0
1655139660000|2022-06-13 17:01:00|13375.9|13363.9|13374.1|13362.1|13375.9|13363.9|13371.6|13359.6|0
1655139690000|2022-06-13 17:01:30|13373.1|13361.1|13372.8|13360.8|13373.1|13361.1|13372.8|13360.8|0
1655139700000|2022-06-13 17:01:40|13374.1|13362.1|13374.1|13362.1|13374.1|13362.1|13374.1|13362.1|0
1655139710000|2022-06-13 17:01:50|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|0
1655139720000|2022-06-13 17:02:00|13375.9|13363.9|13376.3|13364.3|13376.3|13364.3|13374.7|13362.7|0
1655139730000|2022-06-13 17:02:10|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|13375.9|13363.9|0
1655139750000|2022-06-13 17:02:30|13376.3|13364.3|13373.8|13361.8|13376.3|13364.3|13373.8|13361.8|0
1655139760000|2022-06-13 17:02:40|13373.1|13361.1|13371.3|13359.3|13373.1|13361.1|13371.3|13359.3|0
1655139780000|2022-06-13 17:03:00|13373.4|13361.4|13371.3|13359.3|13373.4|13361.4|13371.3|13359.3|0
1655139800000|2022-06-13 17:03:20|13370.3|13358.3|13370|13358|13370.3|13358.3|13369.7|13357.7|0
1655139820000|2022-06-13 17:03:40|13368.8|13356.8|13371.3|13359.3|13371.3|13359.3|13368.8|13356.8|0
1655139840000|2022-06-13 17:04:00|13371.6|13359.6|13371.3|13359.3|13372.2|13360.2|13371.3|13359.3|0
1655139860000|2022-06-13 17:04:20|13371.6|13359.6|13371.6|13359.6|13371.6|13359.6|13371.6|13359.6|0
1655139900000|2022-06-13 17:05:00|13369.4|13357.4|13369.1|13357.1|13369.4|13357.4|13369.1|13357.1|0
1655139930000|2022-06-13 17:05:30|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|0
1655139940000|2022-06-13 17:05:40|13371.6|13359.6|13370.3|13358.3|13371.6|13359.6|13370.3|13358.3|0
1655139950000|2022-06-13 17:05:50|13371.6|13359.6|13371.3|13359.3|13371.6|13359.6|13371.3|13359.3|0
1655139960000|2022-06-13 17:06:00|13370.3|13358.3|13371.6|13359.6|13371.6|13359.6|13370.3|13358.3|0
1655139990000|2022-06-13 17:06:30|13370.3|13358.3|13369.1|13357.1|13370.3|13358.3|13369.1|13357.1|0
1655140020000|2022-06-13 17:07:00|13370.3|13358.3|13370.3|13358.3|13371.6|13359.6|13370.3|13358.3|0
1655140030000|2022-06-13 17:07:10|13370.6|13358.6|13370.3|13358.3|13371.3|13359.3|13370.3|13358.3|0
1655140040000|2022-06-13 17:07:20|13370|13358|13369.1|13357.1|13370|13358|13369.1|13357.1|0
1655140050000|2022-06-13 17:07:30|13370.3|13358.3|13370|13358|13370.3|13358.3|13370|13358|0
1655140060000|2022-06-13 17:07:40|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|0
1655140070000|2022-06-13 17:07:50|13369.4|13357.4|13369.1|13357.1|13371.6|13359.6|13369.1|13357.1|0
1655140090000|2022-06-13 17:08:10|13362.2|13350.2|13362.2|13350.2|13364.4|13352.4|13362.2|13350.2|6
1655140130000|2022-06-13 17:08:50|13361.2|13349.2|13359.1|13347.1|13361.2|13349.2|13359.1|13347.1|17
1655140140000|2022-06-13 17:09:00|13361.3|13349.3|13361.6|13349.6|13361.6|13349.6|13361.3|13349.3|0
1655140160000|2022-06-13 17:09:20|13361.3|13349.3|13359.1|13347.1|13361.3|13349.3|13359.1|13347.1|0
1655140190000|2022-06-13 17:09:50|13358.8|13346.8|13358.8|13346.8|13358.8|13346.8|13358.8|13346.8|0
1655140200000|2022-06-13 17:10:00|13357.8|13345.8|13361.6|13349.6|13361.6|13349.6|13357.8|13345.8|0
1655140220000|2022-06-13 17:10:20|13363.8|13351.8|13362.8|13350.8|13363.8|13351.8|13362.5|13350.5|0
1655140230000|2022-06-13 17:10:30|13363.1|13351.1|13364.1|13352.1|13364.1|13352.1|13363.1|13351.1|0
1655140250000|2022-06-13 17:10:50|13365|13353|13361.6|13349.6|13365|13353|13359.1|13347.1|2
1655140260000|2022-06-13 17:11:00|13363.7|13351.7|13364.1|13352.1|13364.1|13352.1|13363.7|13351.7|3
1655140280000|2022-06-13 17:11:20|||||||||1
1655140300000|2022-06-13 17:11:40|13363.1|13351.1|13362.8|13350.8|13363.1|13351.1|13362.8|13350.8|0
1655140310000|2022-06-13 17:11:50|13362.5|13350.5|13361.6|13349.6|13362.5|13350.5|13361.6|13349.6|0
1655140320000|2022-06-13 17:12:00|||||||||1
1655140330000|2022-06-13 17:12:10|13362.8|13350.8|13361.6|13349.6|13364.1|13352.1|13361.6|13349.6|10
1655140350000|2022-06-13 17:12:30|13359.1|13347.1|13358.7|13346.7|13359.1|13347.1|13358.7|13346.7|0
1655140360000|2022-06-13 17:12:40|13358.1|13346.1|13361.6|13349.6|13361.6|13349.6|13357.8|13345.8|10
1655140370000|2022-06-13 17:12:50|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|0
1655140380000|2022-06-13 17:13:00|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|0
1655140390000|2022-06-13 17:13:10|13361.9|13349.9|13364.1|13352.1|13364.1|13352.1|13361.9|13349.9|0
1655140410000|2022-06-13 17:13:30|13364.4|13352.4|13366.6|13354.6|13366.6|13354.6|13364.4|13352.4|0
1655140430000|2022-06-13 17:13:50|13365.3|13353.3|13366.6|13354.6|13366.6|13354.6|13365|13353|0
1655140440000|2022-06-13 17:14:00|13365.6|13353.6|13364.4|13352.4|13365.6|13353.6|13364.4|13352.4|0
1655140460000|2022-06-13 17:14:20|13363.1|13351.1|13363.4|13351.4|13363.4|13351.4|13363.1|13351.1|0
1655140470000|2022-06-13 17:14:30|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|13364.4|13352.4|0
1655140490000|2022-06-13 17:14:50|13364.7|13352.7|13366.6|13354.6|13366.6|13354.6|13364.7|13352.7|0
1655140500000|2022-06-13 17:15:00|13367.2|13355.2|13364.1|13352.1|13369.1|13357.1|13364.1|13352.1|0
1655140530000|2022-06-13 17:15:30|13364.4|13352.4|13365.3|13353.3|13365.6|13353.6|13364.1|13352.1|0
1655140540000|2022-06-13 17:15:40|13366.2|13354.2|13366.2|13354.2|13366.2|13354.2|13366.2|13354.2|0
1655140550000|2022-06-13 17:15:50|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|0
1655140560000|2022-06-13 17:16:00|13371.6|13359.6|13376.6|13364.6|13376.6|13364.6|13371.6|13359.6|0
1655140580000|2022-06-13 17:16:20|13375.6|13363.6|13374.1|13362.1|13375.6|13363.6|13374.1|13362.1|0
1655140600000|2022-06-13 17:16:40|13375.3|13363.3|13376.6|13364.6|13376.6|13364.6|13375.3|13363.3|0
1655140680000|2022-06-13 17:18:00|13377.5|13365.5|13371.6|13359.6|13378.7|13366.7|13371.6|13359.6|0
1655140690000|2022-06-13 17:18:10|13369.1|13357.1|13370.3|13358.3|13371.8|13358.3|13368.1|13351.8|0
1655140700000|2022-06-13 17:18:20|13370.6|13358.6|13371.6|13359.6|13371.6|13359.6|13370.6|13358.6|0
1655140710000|2022-06-13 17:18:30|13369.1|13357.1|13370.3|13358.3|13370.3|13358.3|13369.1|13357.1|0
1655140720000|2022-06-13 17:18:40|13371.6|13359.6|13371.6|13359.6|13371.6|13359.6|13370.3|13358.3|0
1655140730000|2022-06-13 17:18:50|13370.6|13358.6|13371.6|13359.6|13371.6|13359.6|13370.3|13358.3|0
1655140760000|2022-06-13 17:19:20|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|0
1655140780000|2022-06-13 17:19:40|13370.6|13358.6|13370.6|13358.6|13370.6|13358.6|13370.6|13358.6|0
1655140810000|2022-06-13 17:20:10|13370.3|13358.3|13367.2|13355.2|13370.3|13358.3|13366.9|13354.9|0
1655140820000|2022-06-13 17:20:20|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|0
1655140840000|2022-06-13 17:20:40|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|13364.7|13352.7|0
1655140850000|2022-06-13 17:20:50|13365|13353|13369.7|13357.7|13369.7|13357.7|13365|13353|0
1655140860000|2022-06-13 17:21:00|13369.4|13357.4|13373.4|13361.4|13373.4|13361.4|13369.4|13357.4|0
1655140870000|2022-06-13 17:21:10|13374.7|13362.7|13374.7|13362.7|13374.7|13362.7|13374.7|13362.7|0
1655140880000|2022-06-13 17:21:20|13377.5|13365.5|13375.9|13363.9|13379.4|13367.4|13374.4|13362.4|10
1655140890000|2022-06-13 17:21:30|13377.2|13365.2|13378.4|13366.4|13378.4|13366.4|13376.9|13364.9|10
1655140910000|2022-06-13 17:21:50|13377.2|13365.2|13378.1|13366.1|13379.1|13367.1|13376.9|13364.9|0
1655140920000|2022-06-13 17:22:00|13379.1|13367.1|13380.6|13368.6|13384.3|13368.6|13379.1|13364.3|0
1655140930000|2022-06-13 17:22:10|13380.3|13368.3|13379.1|13367.1|13380.3|13368.3|13379.1|13367.1|0
1655140980000|2022-06-13 17:23:00|13379.4|13367.4|13379.1|13367.1|13379.4|13367.4|13379.1|13367.1|0
1655141000000|2022-06-13 17:23:20|13381.6|13369.6|13381.6|13369.6|13384.1|13372.1|13381.6|13369.6|0
1655141010000|2022-06-13 17:23:30|13385.2|13365.2|13385.2|13365.2|13385.2|13365.2|13385.2|13365.2|0
1655141030000|2022-06-13 17:23:50|13380.9|13368.9|13379.1|13367.1|13380.9|13368.9|13379.1|13367.1|0
1655141070000|2022-06-13 17:24:30|||||||||2
1655141080000|2022-06-13 17:24:40|13379.4|13367.4|13381.2|13369.2|13381.2|13369.2|13379.4|13367.4|0
1655141090000|2022-06-13 17:24:50|13382.5|13370.5|13385.3|13373.3|13386.6|13374.6|13382.5|13370.5|2
1655141100000|2022-06-13 17:25:00|13385|13373|13385|13373|13385|13373|13384.1|13372.1|0
1655141130000|2022-06-13 17:25:30|13386.2|13374.2|13386.2|13374.2|13386.2|13374.2|13386.2|13374.2|0
1655141150000|2022-06-13 17:25:50|13385|13373|13384.1|13372.1|13385|13373|13384.1|13372.1|0
1655141160000|2022-06-13 17:26:00|13385|13373|13385|13373|13386.2|13374.2|13384.1|13372.1|0
1655141170000|2022-06-13 17:26:10|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|13384.1|13372.1|0
1655141180000|2022-06-13 17:26:20|13381.6|13369.6|13381.6|13369.6|13381.6|13369.6|13381.6|13369.6|0
1655141190000|2022-06-13 17:26:30|13381.2|13369.2|13381.2|13369.2|13381.2|13369.2|13381.2|13369.2|0
1655141200000|2022-06-13 17:26:40|||||||||1
1655141250000|2022-06-13 17:27:30|13381.6|13369.6|13374.1|13362.1|13383.4|13371.4|13374.1|13362.1|0
1655141260000|2022-06-13 17:27:40|13373.1|13361.1|13370.9|13358.9|13373.1|13361.1|13370.9|13358.9|0
1655141270000|2022-06-13 17:27:50|13370.6|13358.6|13367.2|13355.2|13370.6|13358.6|13367.2|13355.2|2
1655141280000|2022-06-13 17:28:00|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|4
1655141290000|2022-06-13 17:28:10|13365.3|13353.3|13362.2|13350.2|13365.3|13353.3|13362.2|13350.2|0
1655141300000|2022-06-13 17:28:20|13361.9|13349.9|13358.4|13346.4|13361.9|13349.9|13358.1|13346.1|1
1655141310000|2022-06-13 17:28:30|13358.1|13346.1|13358.4|13346.4|13358.4|13346.4|13358.1|13346.1|0
1655141320000|2022-06-13 17:28:40|13358.7|13346.7|13360.3|13348.3|13360.9|13348.9|13358.7|13346.7|1
1655141330000|2022-06-13 17:28:50|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|0
1655141350000|2022-06-13 17:29:10|13359.1|13347.1|13360.3|13348.3|13360.3|13348.3|13357.2|13345.2|0
1655141360000|2022-06-13 17:29:20|13363.4|13351.4|13364.1|13352.1|13365.3|13353.3|13363.4|13351.4|1
1655141370000|2022-06-13 17:29:30|13364.4|13352.4|13366.6|13354.6|13366.6|13354.6|13364.4|13352.4|0
1655141400000|2022-06-13 17:30:00|13366.9|13354.9|13371.2|13359.2|13371.2|13359.2|13366.9|13354.9|0
1655141410000|2022-06-13 17:30:10|13374.6|13354.6|13372.7|13352.7|13374.6|13354.6|13366.2|13350.6|1
1655141430000|2022-06-13 17:30:30|13370.9|13358.9|13375.3|13363.3|13375.3|13363.3|13370.9|13358.9|0
1655141440000|2022-06-13 17:30:40|13376.2|13364.2|13375.6|13363.6|13379.9|13364.2|13375.6|13357.4|1
1655141450000|2022-06-13 17:30:50|13379.9|13359.9|13386.2|13366.2|13386.2|13368.6|13376.2|13359.9|0
1655141460000|2022-06-13 17:31:00|13385.9|13365.9|13380.6|13368.6|13386.2|13369.2|13380.6|13364.9|1
1655141470000|2022-06-13 17:31:10|13384.9|13364.9|13383.1|13371.1|13387.1|13371.1|13382.8|13364.9|0
1655141480000|2022-06-13 17:31:20|13382.8|13370.8|13380.6|13368.6|13382.8|13370.8|13380.6|13368.6|1
1655141490000|2022-06-13 17:31:30|13383.4|13363.4|13383.4|13363.4|13383.4|13364.6|13376.6|13358.4|0
1655141500000|2022-06-13 17:31:40|13380.6|13368.6|13380.6|13368.6|13380.6|13368.6|13380.6|13368.6|0
1655141520000|2022-06-13 17:32:00|13383.4|13363.4|13379.9|13359.9|13383.4|13363.4|13379.9|13359.9|0
1655141530000|2022-06-13 17:32:10|13379.6|13359.6|13378.1|13366.1|13379.9|13366.1|13377.8|13359.6|0
1655141540000|2022-06-13 17:32:20|13379.1|13367.1|13379.1|13367.1|13380.3|13368.3|13379.1|13367.1|0
1655141560000|2022-06-13 17:32:40|13378.1|13366.1|13382.4|13362.4|13382.4|13366.1|13378.1|13362.4|0
1655141570000|2022-06-13 17:32:50|13383.4|13363.4|13383.4|13363.4|13383.4|13363.4|13383.4|13363.4|0
1655141580000|2022-06-13 17:33:00|13379.7|13367.7|13384.9|13364.9|13384.9|13368.6|13379.7|13364.9|0
1655141590000|2022-06-13 17:33:10|13380.6|13368.6|13388.1|13368.1|13388.1|13371.8|13380.6|13368.1|0
1655141600000|2022-06-13 17:33:20|13385.3|13373.3|13389|13369|13389|13373.3|13385.3|13369|0
1655141610000|2022-06-13 17:33:30|13387.1|13367.1|13382.8|13370.8|13387.1|13370.8|13382.8|13367.1|0
1655141620000|2022-06-13 17:33:40|13388.1|13368.1|13388.1|13368.1|13388.7|13368.7|13388.1|13368.1|0
1655141630000|2022-06-13 17:33:50|13383.8|13371.8|13387.1|13367.1|13388.1|13372.1|13382.2|13367.1|3
1655141670000|2022-06-13 17:34:30|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|0
1655141690000|2022-06-13 17:34:50|13382.4|13362.4|13380.6|13368.6|13383.7|13368.6|13380.6|13362.4|0
1655141700000|2022-06-13 17:35:00|13383.4|13363.4|13396.2|13376.2|13397.4|13379|13380.6|13363.4|2
1655141710000|2022-06-13 17:35:10|13394.9|13374.9|13393.7|13373.7|13396.2|13376.7|13388.7|13372.4|0
1655141720000|2022-06-13 17:35:20|13396.2|13376.2|13393.4|13381.4|13396.2|13381.4|13390.6|13376.2|0
1655141730000|2022-06-13 17:35:30|13395.3|13383.3|13392.2|13380.2|13395.3|13383.3|13392.2|13380.2|1
1655141740000|2022-06-13 17:35:40|13392.5|13380.5|13395.6|13383.6|13395.6|13383.6|13392.5|13380.5|0
1655141750000|2022-06-13 17:35:50|13396.6|13384.6|13397.2|13385.2|13397.2|13385.2|13396.6|13384.6|0
1655141760000|2022-06-13 17:36:00|13399.1|13387.1|13404.1|13392.1|13404.1|13392.1|13399.1|13387.1|0
1655141770000|2022-06-13 17:36:10|13404.4|13392.4|13408.7|13396.7|13408.7|13396.7|13404.4|13392.4|0
1655141780000|2022-06-13 17:36:20|13409.1|13397.1|13414.7|13402.7|13414.7|13402.7|13409.1|13397.1|1
1655141790000|2022-06-13 17:36:30|13419|13399|13414|13394|13421.8|13407.4|13408.7|13392.4|0
1655141800000|2022-06-13 17:36:40|13410.6|13390.6|13411.5|13391.5|13411.5|13396.4|13407.2|13390.2|1
1655141810000|2022-06-13 17:36:50|13410.2|13390.2|13411.5|13391.5|13411.5|13391.5|13410.2|13390.2|0
1655141820000|2022-06-13 17:37:00|13408.7|13396.7|13403.1|13391.1|13412.7|13396.7|13403.1|13389.3|6
1655141830000|2022-06-13 17:37:10|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|0
1655141840000|2022-06-13 17:37:20|13403.1|13391.1|13401.6|13389.6|13403.1|13391.1|13401.6|13389.6|0
1655141850000|2022-06-13 17:37:30|13402.8|13390.8|13396.9|13384.9|13402.8|13390.8|13396.9|13384.9|0
1655141860000|2022-06-13 17:37:40|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|0
1655141880000|2022-06-13 17:38:00|13396.6|13384.6|13399.1|13387.1|13399.1|13387.1|13396.6|13384.6|0
1655141900000|2022-06-13 17:38:20|13399.4|13387.4|13402.8|13390.8|13402.8|13390.8|13399.4|13387.4|0
1655141910000|2022-06-13 17:38:30|13402.5|13390.5|13401.6|13389.6|13402.5|13390.5|13401.6|13389.6|0
1655141930000|2022-06-13 17:38:50|13402.8|13390.8|13401.6|13389.6|13402.8|13390.8|13401.6|13389.6|0
1655141940000|2022-06-13 17:39:00|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|13400.6|13388.6|0
1655141950000|2022-06-13 17:39:10|13400|13388|13399.7|13387.7|13400|13388|13399.7|13387.7|0
1655141960000|2022-06-13 17:39:20|13400.9|13388.9|13400.9|13388.9|13400.9|13388.9|13400.9|13388.9|2
1655141980000|2022-06-13 17:39:40|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|1
1655141990000|2022-06-13 17:39:50|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|13402.8|13390.8|0
1655142000000|2022-06-13 17:40:00|13401.2|13389.2|13405.6|13385.6|13405.6|13389.2|13401.2|13385.6|0
1655142010000|2022-06-13 17:40:10|13401.2|13389.2|13398.7|13378.7|13404|13389.2|13396.2|13378.7|0
1655142020000|2022-06-13 17:40:20|13397.7|13377.7|13398.7|13378.7|13398.7|13378.7|13397.7|13377.7|0
1655142030000|2022-06-13 17:40:30|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|0
1655142040000|2022-06-13 17:40:40|13394.4|13382.4|13394.1|13382.1|13395.3|13383.3|13394.1|13382.1|0
1655142050000|2022-06-13 17:40:50|13395.3|13383.3|13397.2|13385.2|13397.2|13385.2|13395.3|13383.3|1
1655142060000|2022-06-13 17:41:00|13401.5|13381.5|13395.6|13383.6|13401.5|13384.6|13395.6|13381.5|0
1655142110000|2022-06-13 17:41:50|13398.7|13386.7|13400.9|13388.9|13401.2|13389.2|13398.7|13386.7|0
1655142120000|2022-06-13 17:42:00|13399.1|13387.1|13400.9|13388.9|13400.9|13388.9|13398.4|13386.4|0
1655142130000|2022-06-13 17:42:10|13401.2|13389.2|13401.2|13389.2|13401.2|13389.2|13401.2|13389.2|2
1655142150000|2022-06-13 17:42:30|13402.2|13390.2|13404.4|13392.4|13404.4|13392.4|13402.2|13390.2|0
1655142160000|2022-06-13 17:42:40|13402.5|13390.5|13402.8|13390.8|13404|13390.8|13400.9|13384|1
1655142170000|2022-06-13 17:42:50|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|0
1655142180000|2022-06-13 17:43:00|13405.9|13393.9|13406.9|13394.9|13406.9|13394.9|13403.7|13391.7|0
1655142190000|2022-06-13 17:43:10|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|13411.5|13391.5|0
1655142200000|2022-06-13 17:43:20|13407.8|13395.8|13408.7|13396.7|13408.7|13396.7|13407.8|13395.8|0
1655142210000|2022-06-13 17:43:30|13407.8|13395.8|13406.6|13394.6|13407.8|13395.8|13406.6|13394.6|0
1655142230000|2022-06-13 17:43:50|13405.3|13393.3|13404.4|13392.4|13405.3|13393.3|13403.1|13391.1|0
1655142250000|2022-06-13 17:44:10|13404.7|13392.7|13406.6|13394.6|13406.6|13394.6|13404.7|13392.7|0
1655142260000|2022-06-13 17:44:20|13410.2|13390.2|13411.5|13391.5|13411.5|13391.5|13410.2|13390.2|0
1655142280000|2022-06-13 17:44:40|13410.2|13390.2|13407.5|13395.5|13411.5|13396.7|13407.5|13390.2|0
1655142290000|2022-06-13 17:44:50|13408.7|13396.7|13416.5|13396.5|13416.5|13399.9|13408.7|13396.5|0
1655142300000|2022-06-13 17:45:00|13411.5|13391.5|13410.2|13390.2|13411.5|13393|13401.9|13389.3|0
1655142310000|2022-06-13 17:45:10|13409.3|13389.3|13403.1|13391.1|13409.3|13392.1|13403.1|13389.3|0
1655142320000|2022-06-13 17:45:20|13402.8|13390.8|13406.5|13386.5|13406.5|13390.8|13401.9|13386.5|0
1655142330000|2022-06-13 17:45:30|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|0
1655142340000|2022-06-13 17:45:40|13405.6|13393.6|13407.5|13395.5|13407.5|13395.5|13405.6|13393.6|0
1655142360000|2022-06-13 17:46:00|13406.6|13394.6|13407.5|13395.5|13408.4|13396.4|13406.6|13394.6|0
1655142370000|2022-06-13 17:46:10|13408.4|13396.4|13408.7|13396.7|13408.7|13396.7|13408.4|13396.4|0
1655142390000|2022-06-13 17:46:30|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|0
1655142400000|2022-06-13 17:46:40|13408.7|13396.7|13400.6|13388.6|13408.7|13396.7|13400|13388|2
1655142410000|2022-06-13 17:46:50|13405.2|13385.2|13400.6|13388.6|13405.2|13392.1|13400.6|13385.2|0
1655142420000|2022-06-13 17:47:00|13401.6|13389.6|13400.6|13388.6|13401.6|13389.6|13400.6|13388.6|10
1655142430000|2022-06-13 17:47:10|13400.3|13388.3|13399.4|13387.4|13401.6|13389.6|13399.4|13387.4|0
1655142450000|2022-06-13 17:47:30|13401.9|13389.9|13401.6|13389.6|13402.8|13390.8|13401.6|13389.6|0
1655142460000|2022-06-13 17:47:40|13401.9|13389.9|13402.8|13390.8|13402.8|13390.8|13401.9|13389.9|0
1655142480000|2022-06-13 17:48:00|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|13404.1|13392.1|0
1655142490000|2022-06-13 17:48:10|13409.3|13389.3|13412.2|13400.2|13412.2|13400.2|13405.6|13389.3|1
1655142500000|2022-06-13 17:48:20|13412.5|13400.5|13412.8|13400.8|13415.3|13403.3|13411.5|13399.5|0
1655142510000|2022-06-13 17:48:30|13417.1|13397.1|13421.8|13401.8|13421.8|13407|13416.5|13397.1|0
1655142520000|2022-06-13 17:48:40|13419|13407|13419|13407|13422.7|13407|13416.5|13402.7|0
1655142530000|2022-06-13 17:48:50|13421.8|13401.8|13421.8|13401.8|13421.8|13408.6|13420|13401.8|0
1655142540000|2022-06-13 17:49:00|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|13416.5|13404.5|0
1655142550000|2022-06-13 17:49:10|13413.4|13401.4|13412.8|13400.8|13413.4|13401.4|13412.5|13400.5|0
1655142560000|2022-06-13 17:49:20|13411.5|13399.5|13411.5|13399.5|13411.5|13399.5|13411.5|13399.5|0
1655142570000|2022-06-13 17:49:30|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|0
1655142580000|2022-06-13 17:49:40|13409.7|13397.7|13406.5|13394.5|13410.9|13398.9|13406.5|13394.5|1
1655142590000|2022-06-13 17:49:50|13406.9|13394.9|13404.7|13392.7|13406.9|13394.9|13404.7|13392.7|0
1655142600000|2022-06-13 17:50:00|13405.9|13393.9|13406.9|13394.9|13408.1|13396.1|13405.9|13393.9|0
1655142610000|2022-06-13 17:50:10|13407.2|13395.2|13410.3|13398.3|13410.3|13398.3|13404.7|13392.7|0
1655142620000|2022-06-13 17:50:20|13409|13397|13408.1|13396.1|13409|13397|13408.1|13396.1|0
1655142630000|2022-06-13 17:50:30|13408.4|13396.4|13408.1|13396.1|13410.3|13398.3|13408.1|13396.1|0
1655142640000|2022-06-13 17:50:40|13407.8|13395.8|13406.9|13394.9|13408.1|13396.1|13405.9|13393.9|0
1655142650000|2022-06-13 17:50:50|13407.2|13395.2|13408.1|13396.1|13409|13397|13407.2|13395.2|0
1655142660000|2022-06-13 17:51:00|13409|13397|13408.1|13396.1|13409|13397|13407.8|13395.8|0
1655142680000|2022-06-13 17:51:20|13406.5|13394.5|13409|13397|13409|13397|13406.5|13394.5|5
1655142690000|2022-06-13 17:51:30|13407.8|13395.8|13406.5|13394.5|13407.8|13395.8|13406.5|13394.5|0
1655142700000|2022-06-13 17:51:40|13407.2|13395.2|13410.3|13398.3|13410.3|13398.3|13407.2|13395.2|0
1655142710000|2022-06-13 17:51:50|13411.5|13399.5|13410.3|13398.3|13411.5|13399.5|13410.3|13398.3|0
1655142720000|2022-06-13 17:52:00|13411.2|13399.2|13410.3|13398.3|13411.5|13399.5|13410.3|13398.3|0
1655142730000|2022-06-13 17:52:10|13410|13398|13411.5|13399.5|13411.5|13399.5|13409|13397|0
1655142750000|2022-06-13 17:52:30|||||||||5
1655142760000|2022-06-13 17:52:40|13412.5|13400.5|13421.8|13401.8|13421.8|13406.1|13412.5|13400.5|0
1655142770000|2022-06-13 17:52:50|13418.1|13406.1|13420.3|13408.3|13420.3|13408.3|13418.1|13406.1|0
1655142780000|2022-06-13 17:53:00|13419.4|13407.4|13416.5|13404.5|13422.7|13407.4|13416.5|13402.7|0
1655142790000|2022-06-13 17:53:10|13416.2|13404.2|13414|13402|13416.2|13404.2|13414|13402|0
1655142800000|2022-06-13 17:53:20|13416.2|13404.2|13411.5|13399.5|13419|13404.2|13409|13397|0
1655142810000|2022-06-13 17:53:30|13412.5|13400.5|13411.9|13399.9|13412.5|13400.5|13411.5|13399.5|0
1655142820000|2022-06-13 17:53:40|13412.2|13400.2|13414|13402|13414|13402|13412.2|13400.2|0
1655142830000|2022-06-13 17:53:50|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|0
1655142840000|2022-06-13 17:54:00|13415.9|13403.9|13414.4|13402.4|13417.1|13404.9|13412.8|13397.1|1
1655142850000|2022-06-13 17:54:10|13415.6|13403.6|13418.1|13406.1|13419.9|13406.1|13415.6|13399.9|0
1655142870000|2022-06-13 17:54:30|13416.9|13404.9|13418.1|13406.1|13418.1|13406.1|13416.9|13404.9|0
1655142880000|2022-06-13 17:54:40|13417.2|13405.2|13417.2|13405.2|13417.2|13405.2|13417.2|13405.2|0
1655142890000|2022-06-13 17:54:50|13416.9|13404.9|13417.2|13405.2|13417.2|13405.2|13416.9|13404.9|0
1655142900000|2022-06-13 17:55:00|13412.8|13400.8|13413.1|13401.1|13413.1|13401.1|13409.4|13397.4|0
1655142910000|2022-06-13 17:55:10|13413.4|13401.4|13407.2|13395.2|13416.5|13404.5|13407.2|13395.2|0
1655142920000|2022-06-13 17:55:20|13406.9|13394.9|13408.1|13396.1|13410.6|13398.6|13406.9|13394.9|0
1655142930000|2022-06-13 17:55:30|13409.4|13397.4|13410.6|13398.6|13410.6|13398.6|13408.1|13396.1|0
1655142940000|2022-06-13 17:55:40|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|13411.9|13399.9|0
1655142950000|2022-06-13 17:55:50|13410.6|13398.6|13410.6|13398.6|13410.6|13398.6|13410.6|13398.6|0
1655142960000|2022-06-13 17:56:00|13409.4|13397.4|13406.5|13394.5|13409.4|13397.4|13406.5|13394.5|0
1655142970000|2022-06-13 17:56:10|13405.6|13393.6|13404.7|13392.7|13405.9|13393.9|13404.7|13392.7|2
1655142980000|2022-06-13 17:56:20|13405.9|13393.9|13405.9|13393.9|13405.9|13393.9|13404.7|13392.7|1
1655142990000|2022-06-13 17:56:30|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|0
1655143000000|2022-06-13 17:56:40|13406.5|13394.5|13402.2|13390.2|13406.5|13394.5|13402.2|13390.2|1
1655143010000|2022-06-13 17:56:50|13402.8|13390.8|13406.9|13394.9|13411.9|13399.9|13401.9|13389.9|3
1655143020000|2022-06-13 17:57:00|13407.2|13395.2|13404.4|13392.4|13409.4|13397.4|13404.4|13392.4|0
1655143030000|2022-06-13 17:57:10|13404|13392|13400.9|13388.9|13405.6|13393.6|13400.9|13388.9|0
1655143050000|2022-06-13 17:57:30|||||||||1
1655143060000|2022-06-13 17:57:40|13400.6|13388.6|13400.3|13388.3|13400.6|13388.6|13399.4|13387.4|0
1655143070000|2022-06-13 17:57:50|13400.6|13388.6|13399.4|13387.4|13400.6|13388.6|13399.4|13387.4|0
1655143080000|2022-06-13 17:58:00|13398.4|13386.4|13403.1|13391.1|13403.1|13391.1|13392.2|13380.2|5
1655143090000|2022-06-13 17:58:10|13401.9|13389.9|13396.9|13384.9|13401.9|13389.9|13396.9|13384.9|0
1655143100000|2022-06-13 17:58:20|13397.2|13385.2|13398.1|13386.1|13401.5|13389.5|13397.2|13385.2|0
1655143110000|2022-06-13 17:58:30|13397.8|13385.8|13396.9|13384.9|13397.8|13385.8|13396.9|13384.9|0
1655143120000|2022-06-13 17:58:40|13394.4|13382.4|13393.1|13381.1|13394.4|13382.4|13393.1|13381.1|1
1655143130000|2022-06-13 17:58:50|13394.4|13382.4|13404|13384|13404|13386.7|13394.4|13381.5|1
1655143140000|2022-06-13 17:59:00|13401.2|13389.2|13405.3|13393.3|13405.3|13393.3|13396.9|13384.9|10
1655143150000|2022-06-13 17:59:10|13407.5|13395.5|13406.5|13394.5|13410.2|13396.7|13399|13387|0
1655143160000|2022-06-13 17:59:20|13407.5|13395.5|13402.5|13390.5|13408.7|13396.7|13402.2|13390.2|5
1655143170000|2022-06-13 17:59:30|13401.2|13389.2|13399|13387|13401.2|13389.2|13391.5|13379.5|5
1655143180000|2022-06-13 17:59:40|13397.8|13385.8|13397.2|13385.2|13399.6|13387.4|13394.7|13379.6|0
1655143190000|2022-06-13 17:59:50|13395.9|13383.9|13399.4|13387.4|13401.2|13389.2|13395.9|13383.9|0
1655143200000|2022-06-13 18:00:00|13400.3|13388.3|13404.4|13392.4|13406.9|13394.9|13396.2|13384.2|16
1655143210000|2022-06-13 18:00:10|13404.7|13392.7|13396.2|13384.2|13415.9|13398.6|13396.2|13384.2|38
1655143220000|2022-06-13 18:00:20|13395.9|13383.9|13399.4|13387.4|13403.7|13387.4|13395.9|13381.2|0
1655143230000|2022-06-13 18:00:30|13401.5|13389.5|13403.7|13383.7|13403.7|13389.9|13398.4|13382.1|1
1655143240000|2022-06-13 18:00:40|13397.5|13385.5|13397.5|13385.5|13397.5|13385.5|13397.5|13385.5|0
1655143250000|2022-06-13 18:00:50|13396.5|13384.5|13392.8|13380.8|13400.2|13385.5|13392.8|13380.2|0
1655143260000|2022-06-13 18:01:00|13393.1|13381.1|13396.9|13384.9|13396.9|13384.9|13392.8|13380.8|0
1655143270000|2022-06-13 18:01:10|13397.5|13385.5|13399|13387|13399|13387|13397.5|13385.5|0
1655143280000|2022-06-13 18:01:20|13400|13388|13400|13388|13400|13388|13397.8|13385.8|0
1655143290000|2022-06-13 18:01:30|13400.9|13388.9|13396.8|13384.8|13400.9|13388.9|13396.8|13384.8|0
1655143300000|2022-06-13 18:01:40|13397.8|13385.8|13397.5|13385.5|13402.7|13385.8|13392.8|13380.8|25
1655143310000|2022-06-13 18:01:50|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|13395.3|13383.3|0
1655143320000|2022-06-13 18:02:00|13395.6|13383.6|13395.6|13383.6|13395.6|13383.6|13395.6|13383.6|0
1655143330000|2022-06-13 18:02:10|13396.8|13384.8|13395.6|13383.6|13396.8|13384.8|13395.6|13383.6|5
1655143350000|2022-06-13 18:02:30|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|13393.4|13381.4|0
1655143360000|2022-06-13 18:02:40|13395.6|13383.6|13393.4|13381.4|13395.6|13383.6|13393.4|13381.4|0
1655143370000|2022-06-13 18:02:50|13393.7|13381.7|13395.6|13383.6|13395.6|13383.6|13393.7|13381.7|0
1655143380000|2022-06-13 18:03:00|13394.6|13382.6|13393.4|13381.4|13394.6|13382.6|13393.4|13381.4|0
1655143400000|2022-06-13 18:03:20|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|0
1655143410000|2022-06-13 18:03:30|13393.4|13381.4|13394|13382|13394|13382|13393.4|13381.4|5
1655143420000|2022-06-13 18:03:40|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|13393.4|13381.4|2
1655143430000|2022-06-13 18:03:50|13395.6|13383.6|13393.1|13381.1|13395.6|13383.6|13393.1|13381.1|5
1655143440000|2022-06-13 18:04:00|13394.3|13382.3|13395|13383|13395.3|13383.3|13394.3|13382.3|0
1655143460000|2022-06-13 18:04:20|13399.3|13379.3|13395.6|13383.6|13399.3|13383.9|13395.6|13379.3|4
1655143470000|2022-06-13 18:04:30|||||||||1
1655143480000|2022-06-13 18:04:40|13395.3|13383.3|13393.4|13381.4|13395.3|13383.3|13393.4|13381.4|0
1655143490000|2022-06-13 18:04:50|13394.4|13382.4|13397.7|13377.7|13398.7|13383.9|13393.4|13377.7|6
1655143500000|2022-06-13 18:05:00|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|13399.6|13379.6|0
1655213400000|2022-06-14 13:30:00|13403.4|13391.4|13400.1|13388.1|13410.3|13395.3|13395.7|13383.7|17
1655213410000|2022-06-14 13:30:10|13401.1|13389.1|13411.4|13391.4|13413.9|13393.9|13400.1|13384.1|0
1655213420000|2022-06-14 13:30:20|13410.4|13390.4|13416.4|13404.4|13417.7|13405.7|13410.4|13390.4|2
1655213430000|2022-06-14 13:30:30|13417.7|13405.7|13430.6|13418.6|13431.8|13419.8|13417.7|13405.7|2
1655213440000|2022-06-14 13:30:40|13433.8|13421.8|13435.6|13423.6|13440.1|13428.1|13433.1|13418.4|0
1655213450000|2022-06-14 13:30:50|13438.4|13418.4|13431.2|13419.2|13438.4|13421.8|13429.4|13417.4|0
1655213460000|2022-06-14 13:31:00|13431.5|13419.5|13433.4|13421.4|13434.7|13422.7|13430.3|13418.3|1
1655213470000|2022-06-14 13:31:10|13434|13422|13435.9|13423.9|13435.9|13423.9|13432.5|13420.5|4
1655213480000|2022-06-14 13:31:20|13435|13423|13428.3|13416.3|13439.4|13427.4|13428.3|13416.3|1
1655213490000|2022-06-14 13:31:30|13426.1|13414.1|13429.6|13417.6|13429.6|13417.6|13426.1|13414.1|0
1655213500000|2022-06-14 13:31:40|13429.3|13417.3|13428.6|13416.6|13429.6|13417.6|13426.1|13414.1|2
1655213510000|2022-06-14 13:31:50|13429.2|13417.2|13432.1|13420.1|13432.1|13420.1|13427|13415|2
1655213520000|2022-06-14 13:32:00|13429.9|13417.9|13430.2|13418.2|13430.2|13418.2|13428|13416|3
1655213530000|2022-06-14 13:32:10|13431.1|13419.1|13432.1|13420.1|13441.7|13426|13430.5|13416.7|10
1655213540000|2022-06-14 13:32:20|13429.2|13417.2|13432.1|13420.1|13432.1|13420.1|13427|13415|0
1655213550000|2022-06-14 13:32:30|13431.8|13419.8|13433.1|13421.1|13433.3|13421.3|13431.8|13419.8|7
1655213560000|2022-06-14 13:32:40|13431.8|13419.8|13430.8|13418.8|13431.8|13419.8|13430.8|13418.8|0
1655213570000|2022-06-14 13:32:50|13432.1|13420.1|13437.4|13425.4|13441.7|13425.4|13431.1|13419.1|9
1655213580000|2022-06-14 13:33:00|13438.6|13426.6|13431.4|13419.4|13438.9|13426.6|13429.5|13415.7|0
1655213590000|2022-06-14 13:33:10|13432.4|13420.4|13431.4|13419.4|13437.9|13421.6|13431.4|13417.9|0
1655213600000|2022-06-14 13:33:20|13430.8|13418.8|13418.6|13406.6|13430.8|13418.8|13416.7|13404.7|27
1655213610000|2022-06-14 13:33:30|13416.7|13404.7|13415.8|13403.8|13416.7|13404.7|13414.5|13402.5|0
1655213620000|2022-06-14 13:33:40|13415.5|13403.5|13416.7|13404.7|13418.6|13406.6|13415.5|13403.5|0
1655213630000|2022-06-14 13:33:50|13420.8|13408.8|13422.1|13410.1|13422.1|13410.1|13420.8|13408.8|0
1655213640000|2022-06-14 13:34:00|13426.7|13406.7|13418.9|13406.9|13426.7|13409.1|13418.9|13406.4|0
1655213650000|2022-06-14 13:34:10|13418|13406|13416.7|13404.7|13418.3|13406.3|13414.5|13402.5|7
1655213660000|2022-06-14 13:34:20|13417|13405|13424.3|13412.3|13425.6|13413.6|13417|13405|0
1655213670000|2022-06-14 13:34:30|13423.3|13411.3|13424.3|13412.3|13424.3|13412.3|13423.3|13411.3|0
1655213680000|2022-06-14 13:34:40|13425.3|13413.3|13426.1|13414.1|13426.1|13414.1|13423.1|13411.1|1
1655213690000|2022-06-14 13:34:50|13425.8|13413.8|13428.9|13416.9|13428.9|13416.9|13424.9|13412.9|30
1655213700000|2022-06-14 13:35:00|13430.8|13418.8|13436.1|13424.1|13439.3|13427.3|13430.8|13418.8|6
1655213710000|2022-06-14 13:35:10|13437.1|13425.1|13436.1|13424.1|13437.4|13425.4|13435.2|13423.2|4
1655213720000|2022-06-14 13:35:20|13437.4|13425.4|13437.9|13425.9|13439.8|13427.8|13437.1|13425.1|13
1655213730000|2022-06-14 13:35:30|13440.7|13420.7|13439.9|13427.9|13441.7|13427.9|13438|13420.7|2
1655213740000|2022-06-14 13:35:40|13441.1|13429.1|13441.7|13421.7|13442.6|13429.1|13438.9|13420.7|0
1655213750000|2022-06-14 13:35:50|13439.9|13427.9|13440.7|13420.7|13442.6|13427.9|13437.7|13420.7|0
1655213760000|2022-06-14 13:36:00|13437.3|13425.3|13432.2|13420.2|13437.3|13425.3|13431|13419|1
1655213770000|2022-06-14 13:36:10|13435|13415|13436|13416|13436|13416|13434.8|13414.8|2
1655213780000|2022-06-14 13:36:20|13431.4|13419.4|13435.7|13415.7|13435.7|13419.4|13431.4|13415.7|0
1655213790000|2022-06-14 13:36:30|13436|13416|13432.3|13412.3|13436|13416|13432.3|13412.3|0
1655213800000|2022-06-14 13:36:40|13432.5|13412.5|13422.9|13410.9|13432.8|13413.7|13422.9|13410.9|0
1655213810000|2022-06-14 13:36:50|13424.3|13412.3|13429.4|13409.4|13431.6|13412.3|13424.3|13401.6|2
1655213830000|2022-06-14 13:37:10|13425.7|13413.7|13426.3|13414.3|13431.9|13414.3|13425.7|13410|0
1655213840000|2022-06-14 13:37:20|13426|13414|13426|13414|13426|13414|13426|13414|0
1655213850000|2022-06-14 13:37:30|13424.8|13412.8|13423.8|13411.8|13424.8|13412.8|13423.8|13411.8|0
1655213870000|2022-06-14 13:37:50|13422.9|13410.9|13423.8|13411.8|13423.8|13411.8|13422.9|13410.9|1
1655213880000|2022-06-14 13:38:00|13423.5|13411.5|13422.6|13410.6|13424.5|13412.5|13422.6|13410.6|0
1655213890000|2022-06-14 13:38:10|13422.9|13410.9|13424.8|13412.8|13424.8|13412.8|13422.9|13410.9|0
1655213900000|2022-06-14 13:38:20|13422.9|13410.9|13423.8|13411.8|13423.8|13411.8|13422.6|13410.6|0
1655213910000|2022-06-14 13:38:30|13423.5|13411.5|13423.5|13411.5|13423.8|13411.8|13423.5|13411.5|0
1655213920000|2022-06-14 13:38:40|13423.8|13411.8|13424.8|13412.8|13424.8|13412.8|13423.8|13411.8|0
1655213930000|2022-06-14 13:38:50|13424.5|13412.5|13424.5|13412.5|13424.5|13412.5|13424.5|13412.5|0
1655213940000|2022-06-14 13:39:00|13425.1|13413.1|13427|13415|13427|13415|13425.1|13413.1|10
1655213960000|2022-06-14 13:39:20|13426.4|13414.4|13431.7|13419.7|13431.7|13419.7|13426.4|13414.4|0
1655213970000|2022-06-14 13:39:30|13436.7|13424.7|13436.7|13424.7|13437.7|13425.7|13436.7|13424.7|0
1655213980000|2022-06-14 13:39:40|13437.7|13425.7|13437.7|13425.7|13437.7|13425.7|13437.7|13425.7|0
1655213990000|2022-06-14 13:39:50|13436.7|13424.7|13434.5|13422.5|13438.9|13426.9|13434.5|13422.5|0
1655214000000|2022-06-14 13:40:00|13434.2|13422.2|13435.2|13423.2|13437.9|13423.5|13431.7|13416|0
1655214010000|2022-06-14 13:40:10|13434.2|13422.2|13437|13417|13437|13422.2|13434.2|13417|0
1655214020000|2022-06-14 13:40:20|13432.7|13420.7|13432.7|13420.7|13432.7|13420.7|13432.7|13420.7|0
1655214030000|2022-06-14 13:40:30|13431.7|13419.7|13428|13416|13431.7|13419.7|13428|13416|0
1655214040000|2022-06-14 13:40:40|13426.7|13414.7|13425.5|13413.5|13426.7|13414.7|13424.2|13412.2|0
1655214050000|2022-06-14 13:40:50|13426.4|13414.4|13426.7|13414.7|13426.7|13414.7|13426.4|13414.4|0
1655214060000|2022-06-14 13:41:00|13426.4|13414.4|13418.3|13406.3|13426.4|13414.4|13414.8|13402.8|5
1655214070000|2022-06-14 13:41:10|13419.2|13407.2|13419.2|13407.2|13419.2|13407.2|13418.9|13406.9|1
1655214080000|2022-06-14 13:41:20|13418.9|13406.9|13424.5|13404.5|13424.5|13409.4|13418.9|13404.5|0
1655214090000|2022-06-14 13:41:30|13422.7|13410.7|13423|13411|13423|13411|13422.7|13410.7|0
1655214100000|2022-06-14 13:41:40|13423.3|13411.3|13420.8|13408.8|13423.3|13411.3|13419.5|13407.5|0
1655214110000|2022-06-14 13:41:50|13422.7|13410.7|13420.8|13408.8|13424.2|13412.2|13420.8|13408.8|0
1655214120000|2022-06-14 13:42:00|13420.5|13408.5|13416.7|13404.7|13420.5|13408.5|13416.7|13404.7|1
1655214140000|2022-06-14 13:42:20|13416.4|13404.4|13414.8|13402.8|13416.4|13404.4|13412.6|13400.6|1
1655214150000|2022-06-14 13:42:30|13415.1|13403.1|13414.8|13402.8|13415.1|13403.1|13414.8|13402.8|1
1655214160000|2022-06-14 13:42:40|13412.6|13400.6|13414.8|13402.8|13414.8|13402.8|13412.6|13400.6|0
1655214180000|2022-06-14 13:43:00|13419.2|13407.2|13425.4|13405.4|13425.4|13407.2|13419.2|13405.4|1
1655214190000|2022-06-14 13:43:10|13426.4|13406.4|13423.9|13411.9|13428.2|13411.9|13423.6|13406.4|0
1655214200000|2022-06-14 13:43:20|13422|13410|13416.3|13404.3|13422|13410|13416.3|13404.3|0
1655214210000|2022-06-14 13:43:30|13415.4|13403.4|13422.3|13402.3|13422.3|13406|13415.4|13402.3|3
1655214220000|2022-06-14 13:43:40|13421.3|13401.3|13423.2|13403.2|13424.5|13404.5|13421.3|13401.3|0
1655214230000|2022-06-14 13:43:50|13422.3|13402.3|13422.5|13402.5|13422.5|13402.5|13422.3|13402.3|0
1655214240000|2022-06-14 13:44:00|13418.3|13406.3|13417.3|13405.3|13422.5|13406.3|13417.3|13402.5|0
1655214250000|2022-06-14 13:44:10|13417|13405|13417|13405|13417|13405|13417|13405|0
1655214260000|2022-06-14 13:44:20|13416.3|13404.3|13416.3|13404.3|13423.5|13404.3|13416.3|13403.5|0
1655214270000|2022-06-14 13:44:30|13421.6|13401.6|13426.7|13406.7|13426.7|13406.7|13421.6|13401.6|0
1655214280000|2022-06-14 13:44:40|13427|13407|13422.5|13402.5|13427|13407|13422.5|13402.5|0
1655214290000|2022-06-14 13:44:50|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|13423.5|13403.5|0
1655214300000|2022-06-14 13:45:00|13424.5|13404.5|13424.2|13412.2|13427|13412.2|13422|13403.5|0
1655214310000|2022-06-14 13:45:10|13426.4|13414.4|13432.7|13420.7|13432.7|13420.7|13426.4|13414.4|3
1655214320000|2022-06-14 13:45:20|13431.7|13419.7|13430.7|13410.7|13431.7|13419.7|13426|13410.7|0
1655214330000|2022-06-14 13:45:30|13429.8|13409.8|13429.5|13409.5|13429.8|13409.8|13429.5|13409.5|0
1655214340000|2022-06-14 13:45:40|13426.6|13414.6|13431.6|13419.6|13432.2|13419.6|13426.6|13412.2|8
1655214360000|2022-06-14 13:46:00|13435.3|13415.3|13437.7|13425.7|13437.7|13425.7|13433.8|13415.3|0
1655214370000|2022-06-14 13:46:10|13438|13426|13441.1|13429.1|13442.1|13430.1|13438|13426|3
1655214380000|2022-06-14 13:46:20|13436.3|13424.3|13441.7|13421.7|13441.7|13424.3|13436.3|13420.7|0
1655214390000|2022-06-14 13:46:30|13440.7|13420.7|13438.8|13418.8|13441.7|13421.7|13438.8|13418.8|0
1655214400000|2022-06-14 13:46:40|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|13438.5|13418.5|0
1655214410000|2022-06-14 13:46:50|13439.5|13419.5|13442.1|13430.1|13442.1|13430.1|13439.5|13419.5|0
1655214420000|2022-06-14 13:47:00|13441.1|13429.1|13450|13430|13450.3|13432.6|13440.2|13428.2|7
1655214430000|2022-06-14 13:47:10|13449.8|13429.8|13451.7|13431.7|13453.2|13433.2|13449.8|13429.8|10
1655214440000|2022-06-14 13:47:20|13449.5|13429.5|13447.5|13427.5|13449.5|13429.5|13447.5|13427.5|0
1655214450000|2022-06-14 13:47:30|13443.3|13431.3|13453.2|13433.2|13453.2|13436.6|13443.3|13427.5|0
1655214460000|2022-06-14 13:47:40|13452|13432|13453.2|13433.2|13453.2|13434|13446|13429.8|0
1655214470000|2022-06-14 13:47:50|13452|13432|13451.7|13431.7|13455.1|13442.6|13448.5|13428.5|0
1655214480000|2022-06-14 13:48:00|13452.6|13432.6|13448.1|13436.1|13452.9|13436.3|13446.1|13431.4|0
1655214490000|2022-06-14 13:48:10|13448.3|13436.3|13442.3|13430.3|13448.3|13436.3|13442.3|13430.3|0
1655214500000|2022-06-14 13:48:20|13443.3|13431.3|13446.1|13434.1|13446.1|13434.1|13443.3|13431.3|0
1655214510000|2022-06-14 13:48:30|13445.2|13433.2|13442.3|13430.3|13445.2|13433.2|13442.3|13430.3|0
1655214520000|2022-06-14 13:48:40|13445.7|13425.7|13439.5|13419.5|13445.7|13425.7|13433.5|13419.5|2
1655214530000|2022-06-14 13:48:50|13440.7|13420.7|13442|13422|13442|13422|13439.8|13419.8|0
1655214540000|2022-06-14 13:49:00|13443.2|13423.2|13443.2|13423.2|13445.7|13427.5|13439.5|13423.2|0
1655214550000|2022-06-14 13:49:10|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|13442.6|13422.6|5
1655214560000|2022-06-14 13:49:20|13442.9|13422.9|13438.3|13426.3|13442.9|13426.3|13438.3|13422.9|0
1655214570000|2022-06-14 13:49:30|13442.6|13422.6|13445.8|13425.8|13445.8|13425.8|13442.6|13422.6|0
1655214580000|2022-06-14 13:49:40|13446.8|13426.8|13447.7|13427.7|13447.7|13427.7|13446.8|13426.8|0
1655214590000|2022-06-14 13:49:50|13449|13429|13450.2|13430.2|13450.2|13430.2|13449|13429|0
1655214600000|2022-06-14 13:50:00|13449.3|13429.3|13433.6|13421.6|13449.3|13429.3|13432.7|13420.7|2
1655214620000|2022-06-14 13:50:20|13432.4|13420.4|13438.9|13418.9|13439.8|13423.6|13429.2|13414.1|0
1655214630000|2022-06-14 13:50:30|13434.6|13422.6|13429.2|13417.2|13434.6|13422.6|13429.2|13417.2|0
1655214640000|2022-06-14 13:50:40|13428.3|13416.3|13427.1|13415.1|13428.3|13416.3|13427.1|13415.1|3
1655214650000|2022-06-14 13:50:50|13426.8|13414.8|13421.4|13409.4|13426.8|13414.8|13419.2|13407.2|2
1655214660000|2022-06-14 13:51:00|13416.6|13404.6|13416.6|13404.6|13416.6|13404.6|13416.6|13404.6|1
1655214670000|2022-06-14 13:51:10|13417.6|13405.6|13416.9|13404.9|13417.9|13405.9|13415.7|13403.7|2
1655214680000|2022-06-14 13:51:20|13417.9|13405.9|13417.9|13405.9|13417.9|13405.9|13417.9|13405.9|0
1655214690000|2022-06-14 13:51:30|13421|13409|13421|13409|13421|13409|13419.1|13407.1|0
1655214700000|2022-06-14 13:51:40|13420.1|13408.1|13419.1|13407.1|13420.1|13408.1|13418.8|13406.8|0
1655214710000|2022-06-14 13:51:50|13421|13409|13421|13409|13421|13409|13421|13409|0
1655214720000|2022-06-14 13:52:00|13420.8|13408.8|13415.4|13403.4|13420.8|13408.8|13415.4|13403.4|0
1655214730000|2022-06-14 13:52:10|13415.7|13403.7|13418.8|13406.8|13418.8|13406.8|13415.7|13403.7|6
1655214740000|2022-06-14 13:52:20|13419.8|13407.8|13419.1|13407.1|13420.1|13408.1|13419.1|13407.1|0
1655214760000|2022-06-14 13:52:40|13420.4|13408.4|13417.9|13405.9|13420.4|13408.4|13417.9|13405.9|0
1655214770000|2022-06-14 13:52:50|13418.2|13406.2|13430.1|13418.1|13430.1|13418.1|13417.9|13405.9|2
1655214780000|2022-06-14 13:53:00|13429.8|13417.8|13428.8|13416.8|13429.8|13417.8|13425.4|13413.4|0
1655214790000|2022-06-14 13:53:10|13430.1|13418.1|13431.3|13419.3|13431.3|13419.3|13430.1|13418.1|0
1655214800000|2022-06-14 13:53:20|13432.6|13420.6|13432.3|13420.3|13432.6|13420.6|13432.3|13420.3|1
1655214810000|2022-06-14 13:53:30|13432|13420|13426.7|13414.7|13432|13420|13426.7|13414.7|14
1655214820000|2022-06-14 13:53:40|13429.2|13417.2|13429.2|13417.2|13429.2|13417.2|13429.2|13417.2|1
1655214830000|2022-06-14 13:53:50|13429.5|13417.5|13433.9|13421.9|13433.9|13421.9|13429.5|13417.5|0
1655214860000|2022-06-14 13:54:20|13434.2|13422.2|13434.2|13422.2|13434.2|13422.2|13434.2|13422.2|0
1655214870000|2022-06-14 13:54:30|13434.8|13422.8|13439.9|13427.9|13439.9|13427.9|13434.8|13422.8|12
1655214880000|2022-06-14 13:54:40|13438.9|13426.9|13441.3|13421.3|13443.2|13427.5|13438.9|13421.3|0
1655214890000|2022-06-14 13:54:50|13435.1|13423.1|13434.1|13422.1|13435.1|13423.1|13434.1|13422.1|0
1655214900000|2022-06-14 13:55:00|13435.1|13423.1|13439.2|13427.2|13439.2|13427.2|13435.1|13423.1|0
1655214910000|2022-06-14 13:55:10|13439.5|13427.5|13439.5|13427.5|13439.5|13427.5|13439.5|13427.5|0
1655214920000|2022-06-14 13:55:20|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|0
1655214930000|2022-06-14 13:55:30|13441.4|13429.4|13440.5|13428.5|13441.4|13429.4|13440.5|13428.5|0
1655214940000|2022-06-14 13:55:40|13439.5|13427.5|13435.1|13423.1|13443.2|13427.5|13435.1|13423.1|0
1655214950000|2022-06-14 13:55:50|13439.4|13419.4|13436.3|13416.3|13439.4|13423.8|13432.5|13412.5|2
1655214960000|2022-06-14 13:56:00|13437.5|13417.5|13437.3|13417.3|13437.5|13417.5|13436.3|13416.3|0
1655214970000|2022-06-14 13:56:10|13433.5|13421.5|13434.5|13422.5|13437.3|13422.5|13433.5|13417.3|0
1655214990000|2022-06-14 13:56:30|13435.5|13423.5|13435.5|13423.5|13435.5|13423.5|13435.5|13423.5|0
1655215000000|2022-06-14 13:56:40|13435.8|13423.8|13436.7|13424.7|13436.7|13424.7|13435.8|13423.8|0
1655215010000|2022-06-14 13:56:50|13437.3|13417.3|13435|13415|13437.3|13417.3|13435|13415|0
1655215020000|2022-06-14 13:57:00|13436.3|13416.3|13433.8|13413.8|13436.3|13416.3|13432.8|13412.8|0
1655215030000|2022-06-14 13:57:10|13429.5|13417.5|13436|13416|13436|13417.5|13429.5|13413.8|0
1655215040000|2022-06-14 13:57:20|13436.3|13416.3|13437.3|13417.3|13437.3|13417.3|13436.3|13416.3|0
1655215080000|2022-06-14 13:58:00|13437|13417|13434.2|13422.2|13437|13422.2|13433.3|13417|0
1655215100000|2022-06-14 13:58:20|13434.5|13422.5|13434.5|13422.5|13434.5|13422.5|13434.5|13422.5|3
1655215120000|2022-06-14 13:58:40|13436.7|13424.7|13436.7|13424.7|13436.7|13424.7|13436.7|13424.7|0
1655215130000|2022-06-14 13:58:50|13436.4|13424.4|13436.7|13424.7|13436.7|13424.7|13435.5|13423.5|0
1655215140000|2022-06-14 13:59:00|13437.7|13425.7|13433.5|13421.5|13437.7|13425.7|13432.3|13420.3|0
1655215150000|2022-06-14 13:59:10|13432.3|13420.3|13432.3|13420.3|13433.5|13421.5|13432.3|13420.3|5
1655215160000|2022-06-14 13:59:20|13433.5|13421.5|13432.9|13420.9|13433.5|13421.5|13430.8|13418.8|1
1655215180000|2022-06-14 13:59:40|13431.9|13419.9|13430.7|13418.7|13431.9|13419.9|13430.7|13418.7|4
1655215190000|2022-06-14 13:59:50|13429.7|13417.7|13427.9|13415.9|13429.7|13417.7|13427.9|13415.9|0
1655215200000|2022-06-14 14:00:00|13427|13415|13428.7|13416.7|13428.7|13416.7|13423.7|13411.7|9
1655215210000|2022-06-14 14:00:10|13427.5|13415.5|13427.5|13415.5|13427.5|13415.5|13427.5|13415.5|1
1655215220000|2022-06-14 14:00:20|13430|13418|13431.2|13419.2|13431.2|13419.2|13430|13418|1
1655215230000|2022-06-14 14:00:30|13432.5|13420.5|13434.4|13414.4|13434.4|13420.5|13431.2|13414.4|5
1655215240000|2022-06-14 14:00:40|13431.9|13411.9|13429.4|13409.4|13431.9|13411.9|13429.4|13409.4|0
1655215260000|2022-06-14 14:01:00|13430.9|13410.9|13423.2|13411.2|13431.9|13415.6|13423.2|13409.4|0
1655215270000|2022-06-14 14:01:10|13428.4|13408.4|13422.9|13410.9|13428.4|13412.1|13422.9|13408.4|0
1655215290000|2022-06-14 14:01:30|13424.8|13412.8|13424.2|13412.2|13424.8|13412.8|13424.2|13412.2|4
1655215300000|2022-06-14 14:01:40|13425.1|13413.1|13424.8|13412.8|13425.1|13413.1|13424.8|13412.8|3
1655215310000|2022-06-14 14:01:50|13422.6|13410.6|13422.6|13410.6|13422.6|13410.6|13422.6|13410.6|0
1655215320000|2022-06-14 14:02:00|13422.9|13410.9|13425.1|13413.1|13425.1|13413.1|13422.9|13410.9|3
1655215330000|2022-06-14 14:02:10|13424.1|13412.1|13423.8|13411.8|13424.1|13412.1|13422.9|13410.9|1
1655215340000|2022-06-14 14:02:20|13422.9|13410.9|13427.6|13415.6|13427.6|13415.6|13422.9|13410.9|0
1655215350000|2022-06-14 14:02:30|13428.5|13416.5|13427.9|13415.9|13434.1|13418.1|13427.6|13412.8|3
1655215360000|2022-06-14 14:02:40|13429.8|13417.8|13434.1|13414.1|13434.1|13417.8|13429.8|13414.1|0
1655215380000|2022-06-14 14:03:00|13430.4|13418.4|13437.6|13425.6|13437.6|13425.6|13430.4|13418.4|0
1655215390000|2022-06-14 14:03:10|13438.5|13426.5|13442.8|13422.8|13442.8|13426.5|13438.5|13422.8|0
1655215400000|2022-06-14 14:03:20|13440.1|13428.1|13437.3|13425.3|13440.1|13428.1|13437.3|13425.3|0
1655215420000|2022-06-14 14:03:40|13438.2|13426.2|13437.3|13425.3|13438.2|13426.2|13437.3|13425.3|0
1655215430000|2022-06-14 14:03:50|13437.6|13425.6|13439.1|13427.1|13442.8|13427.1|13437.6|13421.9|0
1655215440000|2022-06-14 14:04:00|13440.1|13428.1|13437.6|13425.6|13440.1|13428.1|13437.6|13425.6|0
1655215460000|2022-06-14 14:04:20|13441.9|13421.9|13439.4|13427.4|13441.9|13427.4|13439.4|13421.9|0
1655215470000|2022-06-14 14:04:30|13440.1|13428.1|13435.3|13415.3|13440.1|13428.1|13435.3|13415.3|2
1655215480000|2022-06-14 14:04:40|13434.1|13414.1|13434.1|13414.1|13434.1|13414.1|13434.1|13414.1|0
1655215490000|2022-06-14 14:04:50|13427.6|13415.6|13430.3|13410.3|13430.3|13415.6|13426.6|13410.3|0
1655215500000|2022-06-14 14:05:00|13427.6|13415.6|13420.7|13408.7|13427.6|13415.6|13420.7|13408.7|2
1655215510000|2022-06-14 14:05:10|13421.9|13409.9|13420.7|13408.7|13421.9|13409.9|13420.7|13408.7|0
1655215520000|2022-06-14 14:05:20|13420.4|13408.4|13416.2|13404.2|13420.4|13408.4|13415.3|13403.3|5
1655215540000|2022-06-14 14:05:40|13415|13403|13416.2|13404.2|13416.2|13404.2|13415|13403|0
1655215550000|2022-06-14 14:05:50|13415.9|13403.9|13418.2|13406.2|13418.2|13406.2|13414|13402|0
1655215560000|2022-06-14 14:06:00|13418.4|13406.4|13418.4|13406.4|13420.7|13408.7|13418.4|13406.4|0
1655215580000|2022-06-14 14:06:20|13420.4|13408.4|13422.6|13410.6|13422.6|13410.6|13420.4|13408.4|0
1655215590000|2022-06-14 14:06:30|13424.8|13412.8|13426|13414|13426|13414|13424.8|13412.8|0
1655215600000|2022-06-14 14:06:40|13425.1|13413.1|13425.1|13413.1|13425.1|13413.1|13425.1|13413.1|0
1655215620000|2022-06-14 14:07:00|13426|13414|13427.3|13415.3|13429.5|13417.5|13426|13414|0
1655215630000|2022-06-14 14:07:10|13429.5|13417.5|13429.5|13417.5|13429.5|13417.5|13428.2|13416.2|0
1655215640000|2022-06-14 14:07:20|13428.5|13416.5|13428.2|13416.2|13429.5|13417.5|13428.2|13416.2|1
1655215650000|2022-06-14 14:07:30|13427.3|13415.3|13422.3|13410.3|13427.3|13415.3|13422.3|13410.3|0
1655215670000|2022-06-14 14:07:50|13420.1|13408.1|13417.9|13405.9|13420.1|13408.1|13417.9|13405.9|0
1655215680000|2022-06-14 14:08:00|13419.1|13407.1|13422.3|13410.3|13422.3|13410.3|13417.9|13405.9|0
1655215690000|2022-06-14 14:08:10|13420.4|13408.4|13422.3|13410.3|13422.3|13410.3|13420.4|13408.4|0
1655215720000|2022-06-14 14:08:40|13421.3|13409.3|13420.1|13408.1|13421.3|13409.3|13420.1|13408.1|0
1655215730000|2022-06-14 14:08:50|13420.4|13408.4|13420.4|13408.4|13420.4|13408.4|13420.4|13408.4|1
1655215740000|2022-06-14 14:09:00|13420.7|13408.7|13416.2|13404.2|13420.7|13408.7|13416.2|13404.2|0
1655215750000|2022-06-14 14:09:10|13418.2|13406.2|13418.4|13406.4|13418.4|13406.4|13418.2|13406.2|0
1655215760000|2022-06-14 14:09:20|13419.7|13407.7|13420.7|13408.7|13420.7|13408.7|13419.7|13407.7|0
1655215790000|2022-06-14 14:09:50|13420.4|13408.4|13418.4|13406.4|13420.4|13408.4|13418.4|13406.4|0
1655215800000|2022-06-14 14:10:00|13417.5|13405.5|13416.2|13404.2|13417.5|13405.5|13414.3|13402.3|0
1655215810000|2022-06-14 14:10:10|13416.5|13404.5|13417.5|13405.5|13417.5|13405.5|13416.2|13404.2|1
1655215830000|2022-06-14 14:10:30|13416.2|13404.2|13416.2|13404.2|13416.2|13404.2|13416.2|13404.2|1
1655215840000|2022-06-14 14:10:40|13414|13402|13414.3|13402.3|13414.3|13402.3|13414|13402|0
1655215850000|2022-06-14 14:10:50|13412.8|13400.8|13414|13402|13415.9|13403.9|13412.8|13400.8|4
1655215860000|2022-06-14 14:11:00|13415.9|13403.9|13414|13402|13415.9|13403.9|13413.7|13401.7|0
1655215870000|2022-06-14 14:11:10|13415.9|13403.9|13415.9|13403.9|13415.9|13403.9|13415.9|13403.9|0
1655215910000|2022-06-14 14:11:50|13416.2|13404.2|13416.9|13404.9|13418.2|13406.2|13415.9|13403.9|0
1655215920000|2022-06-14 14:12:00|13415.9|13403.9|13415|13403|13415.9|13403.9|13415|13403|0
1655215930000|2022-06-14 14:12:10|13415.9|13403.9|13415.9|13403.9|13415.9|13403.9|13415.9|13403.9|0
1655215950000|2022-06-14 14:12:30|13413.7|13401.7|13411.5|13399.5|13413.7|13401.7|13411.5|13399.5|0
1655215960000|2022-06-14 14:12:40|13413.4|13401.4|13411.5|13399.5|13413.4|13401.4|13411.5|13399.5|0
1655215970000|2022-06-14 14:12:50|13407.7|13395.7|13407.7|13395.7|13407.7|13395.7|13407.7|13395.7|16
1655215980000|2022-06-14 14:13:00|13408.6|13396.6|13409.6|13397.6|13409.9|13397.9|13407.7|13395.7|4
1655216010000|2022-06-14 14:13:30|13408.6|13396.6|13409.9|13397.9|13409.9|13397.9|13408.6|13396.6|7
1655216040000|2022-06-14 14:14:00|13407.7|13395.7|13407.7|13395.7|13407.7|13395.7|13407.7|13395.7|1
1655216060000|2022-06-14 14:14:20|13407.4|13395.4|13415.8|13395.8|13415.8|13399.2|13407.4|13395.4|21
1655216080000|2022-06-14 14:14:40|13409.6|13397.6|13407.4|13395.4|13409.6|13397.6|13407.4|13395.4|0
1655216090000|2022-06-14 14:14:50|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|1
1655216100000|2022-06-14 14:15:00|13404.6|13392.6|13402.7|13390.7|13404.6|13392.6|13402.7|13390.7|2
1655216110000|2022-06-14 14:15:10|13400.8|13388.8|13400.8|13388.8|13401.7|13389.7|13400.8|13388.8|44
1655216120000|2022-06-14 14:15:20|13401.7|13389.7|13407.1|13395.1|13407.1|13395.1|13401.7|13389.7|6
1655216130000|2022-06-14 14:15:30|13406.1|13394.1|13407.1|13395.1|13407.1|13395.1|13406.1|13394.1|0
1655216140000|2022-06-14 14:15:40|13406.8|13394.8|13409|13397|13409|13397|13406.8|13394.8|0
1655216150000|2022-06-14 14:15:50|13409.3|13397.3|13409.3|13397.3|13409.3|13397.3|13409.3|13397.3|1
1655216160000|2022-06-14 14:16:00|13411.2|13399.2|13409.6|13397.6|13413.4|13401.4|13409.3|13397.3|0
1655216170000|2022-06-14 14:16:10|13408.4|13396.4|13407.1|13395.1|13408.4|13396.4|13406.4|13394.4|0
1655216180000|2022-06-14 14:16:20|13406.1|13394.1|13408.9|13396.9|13408.9|13396.9|13403.9|13391.9|0
1655216190000|2022-06-14 14:16:30|13409.9|13397.9|13409.9|13397.9|13409.9|13397.9|13409.9|13397.9|10
1655216200000|2022-06-14 14:16:40|||||||||5
1655216210000|2022-06-14 14:16:50|13408.9|13396.9|13408.9|13396.9|13408.9|13396.9|13408.9|13396.9|0
1655216220000|2022-06-14 14:17:00|13409.9|13397.9|13408.9|13396.9|13409.9|13397.9|13408.6|13396.6|6
1655216230000|2022-06-14 14:17:10|13408.6|13396.6|13402.7|13390.7|13408.6|13396.6|13402.7|13390.7|4
1655216240000|2022-06-14 14:17:20|13402.1|13390.1|13404|13392|13404|13392|13402.1|13390.1|2
1655216250000|2022-06-14 14:17:30|13403.1|13391.1|13408.4|13396.4|13408.4|13396.4|13403.1|13391.1|0
1655216260000|2022-06-14 14:17:40|13407.2|13395.2|13407.2|13395.2|13407.5|13395.5|13406.5|13394.5|0
1655216270000|2022-06-14 14:17:50|13406.2|13394.2|13405.3|13393.3|13406.2|13394.2|13405.3|13393.3|0
1655216280000|2022-06-14 14:18:00|13406.2|13394.2|13405.9|13393.9|13406.2|13394.2|13405.9|13393.9|0
1655216290000|2022-06-14 14:18:10|13404|13392|13404|13392|13404|13392|13404|13392|0
1655216310000|2022-06-14 14:18:30|13405|13393|13405|13393|13405|13393|13405|13393|1
1655216320000|2022-06-14 14:18:40|13405.9|13393.9|13404|13392|13405.9|13393.9|13404|13392|0
1655216330000|2022-06-14 14:18:50|13405|13393|13405|13393|13405|13393|13405|13393|0
1655216340000|2022-06-14 14:19:00|13405.9|13393.9|13409|13397|13409|13397|13405.9|13393.9|1
1655216350000|2022-06-14 14:19:10|13409.3|13397.3|13409.3|13397.3|13409.3|13397.3|13409.3|13397.3|0
1655216360000|2022-06-14 14:19:20|13408.3|13396.3|13407.1|13395.1|13408.3|13396.3|13407.1|13395.1|0
1655216370000|2022-06-14 14:19:30|13406.8|13394.8|13406.1|13394.1|13406.8|13394.8|13404.9|13392.9|0
1655216380000|2022-06-14 14:19:40|13405.8|13393.8|13402.7|13390.7|13405.8|13393.8|13402.7|13390.7|0
1655216390000|2022-06-14 14:19:50|13402.4|13390.4|13402.4|13390.4|13402.4|13390.4|13402.4|13390.4|0
1655216400000|2022-06-14 14:20:00|13402.1|13390.1|13402.4|13390.4|13402.4|13390.4|13399.9|13387.9|0
1655216410000|2022-06-14 14:20:10|13401.4|13389.4|13402.4|13390.4|13402.4|13390.4|13401.4|13389.4|0
1655216420000|2022-06-14 14:20:20|13402.1|13390.1|13402.1|13390.1|13402.1|13390.1|13402.1|13390.1|0
1655216430000|2022-06-14 14:20:30|13401.1|13389.1|13400.2|13388.2|13401.1|13389.1|13400.2|13388.2|0
1655216440000|2022-06-14 14:20:40|13401.1|13389.1|13405.9|13393.9|13405.9|13393.9|13400.2|13388.2|7
1655216450000|2022-06-14 14:20:50|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|3
1655216460000|2022-06-14 14:21:00|13405.8|13393.8|13406.8|13394.8|13406.8|13394.8|13404.6|13392.6|0
1655216470000|2022-06-14 14:21:10|13404.6|13392.6|13411.5|13399.5|13411.5|13399.5|13402.4|13390.4|2
1655216480000|2022-06-14 14:21:20|13413.4|13401.4|13413.4|13401.4|13413.4|13401.4|13413.4|13401.4|0
1655216490000|2022-06-14 14:21:30|13417.7|13397.7|13418.2|13406.2|13418.2|13406.2|13416.2|13397.7|0
1655216500000|2022-06-14 14:21:40|13418.4|13406.4|13417.2|13405.2|13418.4|13406.4|13415.9|13403.9|0
1655216510000|2022-06-14 14:21:50|13416.5|13404.5|13417.5|13405.5|13418.4|13406.4|13416.2|13404.2|1
1655216520000|2022-06-14 14:22:00|13420.7|13408.7|13422.9|13410.9|13422.9|13410.9|13420.4|13408.4|5
1655216530000|2022-06-14 14:22:10|13420.7|13408.7|13422.2|13410.2|13423.2|13411.2|13420.7|13408.7|0
1655216540000|2022-06-14 14:22:20|13423.2|13411.2|13426.5|13406.5|13426.5|13411.4|13422.2|13405.5|5
1655216550000|2022-06-14 14:22:30|13423.7|13411.7|13423.7|13411.7|13423.7|13411.7|13423.7|13411.7|0
1655216560000|2022-06-14 14:22:40|13425.5|13405.5|13423|13403|13425.5|13405.5|13423|13403|0
1655216570000|2022-06-14 14:22:50|13418.7|13406.7|13424.3|13404.3|13424.3|13406.7|13418.7|13401.8|0
1655216580000|2022-06-14 14:23:00|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|0
1655216590000|2022-06-14 14:23:10|13421.8|13409.8|13423.7|13411.7|13423.7|13411.7|13421.8|13409.8|0
1655216600000|2022-06-14 14:23:20|13427.2|13415.2|13430.2|13410.2|13430.5|13416.7|13427.2|13410.2|0
1655216610000|2022-06-14 14:23:30|13431.2|13411.2|13431.5|13411.5|13431.5|13411.5|13431.2|13411.2|0
1655216620000|2022-06-14 14:23:40|13430.5|13410.5|13424.7|13412.7|13430.5|13412.7|13422.8|13409.3|0
1655216630000|2022-06-14 14:23:50|13429.3|13409.3|13422.8|13410.8|13429.3|13410.8|13420.8|13408.8|0
1655216640000|2022-06-14 14:24:00|13419.6|13407.6|13417.1|13405.1|13419.9|13407.9|13417.1|13405.1|0
1655216650000|2022-06-14 14:24:10|13418.3|13406.3|13418.3|13406.3|13418.6|13406.6|13418.3|13406.3|0
1655216660000|2022-06-14 14:24:20|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|13418.6|13406.6|0
1655216670000|2022-06-14 14:24:30|13418.3|13406.3|13412.7|13400.7|13418.3|13406.3|13412.7|13400.7|8
1655216680000|2022-06-14 14:24:40|13413|13401|13412|13400|13413|13401|13412|13400|1
1655216690000|2022-06-14 14:24:50|13411.7|13399.7|13410.8|13398.8|13411.7|13399.7|13410.8|13398.8|21
1655216700000|2022-06-14 14:25:00|13408.8|13396.8|13410.8|13398.8|13410.8|13398.8|13408.8|13396.8|13
1655216710000|2022-06-14 14:25:10|13408.8|13396.8|13415.8|13395.8|13415.8|13397.3|13407.4|13391.7|5
1655216720000|2022-06-14 14:25:20|13414.8|13394.8|13407.4|13395.4|13414.8|13395.7|13407.4|13392.9|0
1655216730000|2022-06-14 14:25:30|13405.2|13393.2|13402|13390|13405.2|13393.2|13402|13390|0
1655216740000|2022-06-14 14:25:40|13402.7|13390.7|13402.7|13390.7|13403|13391|13402.7|13390.7|1
1655216750000|2022-06-14 14:25:50|13402.4|13390.4|13398.3|13386.3|13402.4|13390.4|13398.3|13386.3|2
1655216760000|2022-06-14 14:26:00|13398|13386|13396.7|13384.7|13398|13386|13395.8|13383.8|2
1655216770000|2022-06-14 14:26:10|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|1
1655216780000|2022-06-14 14:26:20|13393.8|13381.8|13393.8|13381.8|13393.8|13381.8|13393.8|13381.8|22
1655216790000|2022-06-14 14:26:30|13393.5|13381.5|13391.3|13379.3|13393.5|13381.5|13391.3|13379.3|16
1655216800000|2022-06-14 14:26:40|13393.3|13381.3|13391.3|13379.3|13395.2|13383.2|13391.3|13379.3|1
1655216820000|2022-06-14 14:27:00|13389.8|13377.8|13392|13380|13392|13380|13389.8|13377.8|30
1655216830000|2022-06-14 14:27:10|13393|13381|13393.3|13381.3|13393.3|13381.3|13393|13381|0
1655216860000|2022-06-14 14:27:40|13391|13379|13391|13379|13391|13379|13391|13379|0
1655216870000|2022-06-14 14:27:50|13392.3|13380.3|13391|13379|13392.3|13380.3|13391|13379|0
1655216880000|2022-06-14 14:28:00|13393|13381|13398.3|13386.3|13398.3|13386.3|13393|13381|0
1655216900000|2022-06-14 14:28:20|13398|13386|13393.3|13381.3|13398|13386|13393.3|13381.3|0
1655216910000|2022-06-14 14:28:30|13396.5|13384.5|13396.5|13384.5|13396.5|13384.5|13396.5|13384.5|13
1655216920000|2022-06-14 14:28:40|13396.1|13384.1|13400.4|13380.4|13400.4|13384.1|13396.1|13380.4|20
1655216930000|2022-06-14 14:28:50|13400.7|13380.7|13400.7|13380.7|13400.7|13380.7|13400.7|13380.7|0
1655216940000|2022-06-14 14:29:00|13400.4|13380.4|13393.3|13381.3|13400.4|13382.2|13393.3|13378.5|5
1655216960000|2022-06-14 14:29:20|13395.2|13383.2|13399.5|13379.5|13399.5|13383.2|13395.2|13379.5|0
1655217010000|2022-06-14 14:30:10|13393.3|13381.3|13391|13379|13393.3|13381.3|13391|13379|0
1655217030000|2022-06-14 14:30:30|||||||||3
1655217040000|2022-06-14 14:30:40|13391.3|13379.3|13393.3|13381.3|13393.3|13381.3|13391.3|13379.3|0
1655217050000|2022-06-14 14:30:50|13393|13381|13391|13379|13393|13381|13391|13379|0
1655217090000|2022-06-14 14:31:30|13390.8|13378.8|13388.8|13376.8|13390.8|13378.8|13388.8|13376.8|1
1655217100000|2022-06-14 14:31:40|13391|13379|13391|13379|13391|13379|13391|13379|0
1655217110000|2022-06-14 14:31:50|13389.1|13377.1|13389.5|13377.5|13389.5|13377.5|13389.1|13377.1|8
1655217120000|2022-06-14 14:32:00|13389.8|13377.8|13393|13381|13393|13381|13389.8|13377.8|1
1655217130000|2022-06-14 14:32:10|13396.7|13376.7|13395.7|13375.7|13396.7|13376.7|13395.7|13375.7|0
1655217140000|2022-06-14 14:32:20|13391.4|13379.4|13390.5|13378.5|13395.7|13381|13390.5|13375.7|0
1655217160000|2022-06-14 14:32:40|13392.7|13380.7|13401.7|13381.7|13401.7|13387.3|13392.7|13380.7|0
1655217180000|2022-06-14 14:33:00|13402.6|13382.6|13399.9|13387.9|13402.6|13387.9|13399.9|13380.7|0
1655217190000|2022-06-14 14:33:10|13404.2|13384.2|13406.1|13386.1|13406.1|13390.4|13400.5|13384.2|0
1655217200000|2022-06-14 14:33:20|13405.1|13385.1|13402.4|13390.4|13405.1|13390.4|13401.4|13385.1|0
1655217220000|2022-06-14 14:33:40|13407.9|13387.9|13409.2|13389.2|13409.2|13389.2|13407.9|13387.9|9
1655217230000|2022-06-14 14:33:50|13402|13390|13402|13390|13405.7|13390|13402|13385.4|0
1655217240000|2022-06-14 14:34:00|13405.4|13385.4|13405.7|13385.7|13406|13386|13405.4|13385.4|0
1655217250000|2022-06-14 14:34:10|13397.3|13385.3|13401.7|13381.7|13401.7|13385.3|13397.3|13380.7|0
1655217260000|2022-06-14 14:34:20|13401.4|13381.4|13400.5|13388.5|13404.7|13389.4|13397.7|13381.4|0
1655217270000|2022-06-14 14:34:30|13404.2|13384.2|13395.7|13383.7|13405.4|13386|13395.7|13383.7|0
1655217280000|2022-06-14 14:34:40|13399.5|13379.5|13404.7|13384.7|13404.7|13385|13395.7|13379.5|0
1655217290000|2022-06-14 14:34:50|13402|13390|13403.5|13391.5|13403.5|13391.5|13402|13390|0
1655217300000|2022-06-14 14:35:00|13402|13390|13402.3|13390.3|13405.7|13390.3|13401.7|13385.4|0
1655217310000|2022-06-14 14:35:10|13405.4|13385.4|13398.2|13386.2|13405.7|13390.3|13398|13381.7|0
1655217320000|2022-06-14 14:35:20|13398|13386|13399.5|13379.5|13399.5|13386|13396.7|13379.5|0
1655217340000|2022-06-14 14:35:40|13399.7|13379.7|13400.7|13380.7|13401.7|13381.7|13399.7|13379.7|0
1655217350000|2022-06-14 14:35:50|13399.5|13379.5|13400.7|13380.7|13400.7|13380.7|13399.5|13379.5|0
1655217360000|2022-06-14 14:36:00|13400.4|13380.4|13401.7|13381.7|13401.7|13381.7|13400.4|13380.4|0
1655217370000|2022-06-14 14:36:10|13403.2|13383.2|13405.4|13385.4|13406.7|13386.7|13403.2|13383.2|0
1655217390000|2022-06-14 14:36:30|13405.7|13385.7|13406.7|13386.7|13406.7|13386.7|13405.7|13385.7|0
1655217430000|2022-06-14 14:37:10|13409.3|13397.3|13407.4|13395.4|13409.3|13397.3|13407.1|13395.1|0
1655217450000|2022-06-14 14:37:30|13405.5|13393.5|13406.7|13386.7|13407.9|13393.5|13404.5|13386.7|0
1655217490000|2022-06-14 14:38:10|13407|13387|13407.4|13395.4|13409.2|13395.4|13405.5|13387|0
1655217500000|2022-06-14 14:38:20|13405.5|13393.5|13404.2|13384.2|13406.7|13393.5|13400.5|13384.2|0
1655217510000|2022-06-14 14:38:30|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|0
1655217520000|2022-06-14 14:38:40|13398.9|13386.9|13401.4|13381.4|13401.4|13386.9|13395.5|13381.4|0
1655217530000|2022-06-14 14:38:50|13400.4|13380.4|13400.4|13380.4|13400.4|13384.1|13396.1|13379.5|0
1655217540000|2022-06-14 14:39:00|13401.4|13381.4|13396.7|13384.7|13401.4|13386.2|13395.5|13380.4|0
1655217570000|2022-06-14 14:39:30|13398|13386|13396.7|13384.7|13398|13386|13396.7|13384.7|0
1655217580000|2022-06-14 14:39:40|13396.4|13384.4|13397.3|13385.3|13397.6|13385.6|13394.5|13382.5|4
1655217590000|2022-06-14 14:39:50|13397|13385|13394.8|13382.8|13397|13385|13394.8|13382.8|0
1655217600000|2022-06-14 14:40:00|13398.5|13378.5|13395.1|13383.1|13398.5|13383.1|13394.8|13378.5|0
1655217610000|2022-06-14 14:40:10|13394.8|13382.8|13395.7|13383.7|13395.7|13383.7|13394.8|13382.8|0
1655217660000|2022-06-14 14:41:00|13398.2|13386.2|13398.2|13386.2|13398.2|13386.2|13398.2|13386.2|0
1655217670000|2022-06-14 14:41:10|13393.5|13381.5|13393.5|13381.5|13393.5|13381.5|13393.5|13381.5|5
1655217680000|2022-06-14 14:41:20|13392.6|13380.6|13391|13379|13392.6|13380.6|13391|13379|0
1655217690000|2022-06-14 14:41:30|13391.3|13379.3|13391|13379|13391.3|13379.3|13391|13379|6
1655217700000|2022-06-14 14:41:40|13390.7|13378.7|13390.7|13378.7|13390.7|13378.7|13390.7|13378.7|0
1655217710000|2022-06-14 14:41:50|13391|13379|13391|13379|13391|13379|13391|13379|2
1655217720000|2022-06-14 14:42:00|13389.8|13377.8|13388.5|13376.5|13390.1|13378.1|13386.3|13374.3|0
1655217730000|2022-06-14 14:42:10|13387.3|13375.3|13386.3|13374.3|13387.3|13375.3|13386.3|13374.3|0
1655217740000|2022-06-14 14:42:20|||||||||4
1655217770000|2022-06-14 14:42:50|13385.4|13373.4|13380.7|13368.7|13385.4|13373.4|13380.7|13368.7|21
1655217780000|2022-06-14 14:43:00|13380.4|13368.4|13373.8|13361.8|13380.4|13368.4|13373.8|13359.7|3
1655217790000|2022-06-14 14:43:10|13375.1|13363.1|13376.3|13364.3|13376.3|13364.3|13373.8|13361.8|0
1655217800000|2022-06-14 14:43:20|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|13373.8|13361.8|0
1655217810000|2022-06-14 14:43:30|13373.2|13361.2|13371.3|13359.3|13373.2|13361.2|13371.3|13359.3|0
1655217820000|2022-06-14 14:43:40|13371.9|13359.9|13376|13364|13376.3|13364.3|13371.9|13359.9|0
1655217830000|2022-06-14 14:43:50|13376.9|13364.9|13379.8|13367.8|13383.5|13371.5|13376.9|13364.9|0
1655217840000|2022-06-14 14:44:00|13380.1|13368.1|13378.2|13366.2|13380.7|13368.7|13377.3|13365.3|0
1655217850000|2022-06-14 14:44:10|13376|13364|13375.7|13363.7|13376|13364|13375.7|13363.7|0
1655217870000|2022-06-14 14:44:30|13378.2|13366.2|13378.2|13366.2|13378.2|13366.2|13378.2|13366.2|0
1655217880000|2022-06-14 14:44:40|13378|13366|13376.3|13364.3|13378|13366|13375.7|13363.7|0
1655217900000|2022-06-14 14:45:00|13378.5|13366.5|13383.2|13371.2|13383.2|13371.2|13377.6|13365.6|0
1655217910000|2022-06-14 14:45:10|13383.5|13371.5|13383.5|13371.5|13383.5|13371.5|13383.5|13371.5|0
1655217920000|2022-06-14 14:45:20|13383.8|13371.8|13384.8|13372.8|13385.7|13373.7|13383.5|13371.5|0
1655217930000|2022-06-14 14:45:30|13385.7|13373.7|13385.7|13373.7|13385.7|13373.7|13384.8|13372.8|0
1655217940000|2022-06-14 14:45:40|13386.3|13374.3|13385.7|13373.7|13386.3|13374.3|13385.5|13373.5|3
1655217950000|2022-06-14 14:45:50|13385.5|13373.5|13385.7|13373.7|13385.7|13373.7|13383.5|13371.5|0
1655217980000|2022-06-14 14:46:20|13383.5|13371.5|13379.4|13367.4|13383.5|13371.5|13379.4|13367.4|3
1655218000000|2022-06-14 14:46:40|13381.3|13369.3|13381|13369|13381.3|13369.3|13381|13369|17
1655218020000|2022-06-14 14:47:00|13380.7|13368.7|13378.5|13366.5|13380.7|13368.7|13375.7|13363.7|0
1655218030000|2022-06-14 14:47:10|13379.5|13367.5|13382.3|13370.3|13386|13370.3|13379.5|13366|1
1655218060000|2022-06-14 14:47:40|13382|13370|13378.5|13366.5|13382|13370|13378.5|13366.5|0
1655218150000|2022-06-14 14:49:10|13378.2|13366.2|13376|13364|13378.2|13366.2|13376|13364|0
1655218160000|2022-06-14 14:49:20|13375.7|13363.7|13378.5|13366.5|13378.5|13366.5|13374.8|13362.8|0
1655218170000|2022-06-14 14:49:30|13379.5|13367.5|13378.5|13366.5|13379.5|13367.5|13378.5|13366.5|0
1655218180000|2022-06-14 14:49:40|13377.6|13365.6|13376|13364|13377.6|13365.6|13376|13364|0
1655218190000|2022-06-14 14:49:50|13375.7|13363.7|13374.8|13362.8|13375.7|13363.7|13374.8|13362.8|0
1655218200000|2022-06-14 14:50:00|13375.1|13363.1|13376|13364|13376|13364|13375.1|13363.1|0
1655218230000|2022-06-14 14:50:30|13373.5|13361.5|13379.4|13359.4|13379.4|13365.2|13373.5|13359.4|5
1655218240000|2022-06-14 14:50:40|13375.6|13363.6|13375.6|13363.6|13376.6|13364.6|13375.6|13363.6|0
1655218260000|2022-06-14 14:51:00|13375.4|13363.4|13374.4|13362.4|13375.4|13363.4|13374.4|13362.4|0
1655218270000|2022-06-14 14:51:10|13373.4|13361.4|13373.4|13361.4|13373.4|13361.4|13373.4|13361.4|0
1655218300000|2022-06-14 14:51:40|13373.1|13361.1|13372.2|13360.2|13373.4|13361.4|13372.2|13360.2|0
1655218310000|2022-06-14 14:51:50|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|13373.3|13361.3|3
1655218320000|2022-06-14 14:52:00|13375.6|13363.6|13375.6|13363.6|13375.6|13363.6|13375.6|13363.6|0
1655218330000|2022-06-14 14:52:10|13376.5|13364.5|13377.1|13365.1|13377.1|13365.1|13376.5|13364.5|1
1655218340000|2022-06-14 14:52:20|13377.4|13365.4|13378.1|13366.1|13378.1|13366.1|13376.8|13364.8|0
1655218350000|2022-06-14 14:52:30|13377.8|13365.8|13378.3|13366.3|13378.3|13366.3|13377.8|13365.8|0
1655218360000|2022-06-14 14:52:40|13376.4|13364.4|13377.1|13365.1|13377.4|13365.4|13376.4|13364.4|7
1655218370000|2022-06-14 14:52:50|13376.8|13364.8|13377.4|13365.4|13378.3|13366.3|13376.8|13364.8|1
1655218380000|2022-06-14 14:53:00|13378.3|13366.3|13378.3|13366.3|13378.3|13366.3|13378.3|13366.3|0
1655218390000|2022-06-14 14:53:10|13377.4|13365.4|13378.3|13366.3|13378.3|13366.3|13377.4|13365.4|0
1655218430000|2022-06-14 14:53:50|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|0
1655218440000|2022-06-14 14:54:00|13378.3|13366.3|13378.6|13366.6|13378.6|13366.6|13378.3|13366.3|0
1655218450000|2022-06-14 14:54:10|13378.1|13366.1|13378.1|13366.1|13378.1|13366.1|13378.1|13366.1|2
1655218460000|2022-06-14 14:54:20|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|0
1655218490000|2022-06-14 14:54:50|13378.3|13358.3|13372.8|13360.8|13379.3|13363|13372.8|13358.3|0
1655218510000|2022-06-14 14:55:10|13379.3|13359.3|13379.3|13359.3|13379.3|13359.3|13379.3|13359.3|0
1655218560000|2022-06-14 14:56:00|13378.3|13358.3|13373.1|13361.1|13378.3|13361.1|13373.1|13358.3|11
1655218620000|2022-06-14 14:57:00|13373|13361|13373|13361|13373|13361|13373|13361|0
1655218630000|2022-06-14 14:57:10|13372.8|13360.8|13363.3|13351.3|13372.8|13360.8|13363.3|13351.3|9
1655218640000|2022-06-14 14:57:20|13362.4|13350.4|13362.4|13350.4|13362.4|13350.4|13362.1|13350.1|0
1655218650000|2022-06-14 14:57:30|13363.3|13351.3|13369|13357|13370.5|13358.5|13363.3|13351.3|0
1655218660000|2022-06-14 14:57:40|13368.3|13356.3|13370.3|13358.3|13370.3|13358.3|13368|13356|2
1655218680000|2022-06-14 14:58:00|13371.5|13359.5|13379.3|13359.3|13379.3|13363|13371.5|13359.3|1
1655218700000|2022-06-14 14:58:20|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|0
1655218720000|2022-06-14 14:58:40|13377.3|13357.3|13379.3|13359.3|13379.3|13359.3|13377.3|13357.3|0
1655218740000|2022-06-14 14:59:00|13377.5|13365.5|13377.8|13365.8|13377.8|13365.8|13377.5|13365.5|0
1655218750000|2022-06-14 14:59:10|13380|13368|13379.3|13359.3|13380|13368|13377.8|13359.3|0
1655218760000|2022-06-14 14:59:20|13378|13358|13379.3|13359.3|13379.3|13359.3|13378|13358|0
1655218770000|2022-06-14 14:59:30|13377.5|13365.5|13380.5|13360.5|13380.5|13365.8|13376.8|13360.5|0
1655218790000|2022-06-14 14:59:50|13377.8|13365.8|13380.5|13360.5|13380.5|13365.8|13377.8|13360.5|0
1655218800000|2022-06-14 15:00:00|13376.8|13364.8|13377.8|13365.8|13377.8|13365.8|13376.8|13364.8|0
1655218820000|2022-06-14 15:00:20|13378.7|13366.7|13380|13368|13380|13368|13378.7|13366.7|0
1655218830000|2022-06-14 15:00:30|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|0
1655218850000|2022-06-14 15:00:50|13378.7|13366.7|13383|13363|13383|13366.7|13378.7|13363|0
1655218860000|2022-06-14 15:01:00|13384|13364|13380.3|13368.3|13384|13368.3|13380.3|13364|0
1655218870000|2022-06-14 15:01:10|13380.5|13368.5|13385.8|13373.8|13385.8|13373.8|13380.5|13368.5|0
1655218880000|2022-06-14 15:01:20|13384.9|13372.9|13382.8|13370.8|13384.9|13372.9|13382.8|13370.8|0
1655218900000|2022-06-14 15:01:40|13386.5|13366.5|13380.3|13368.3|13386.5|13368.3|13380.3|13365.5|0
1655218910000|2022-06-14 15:01:50|13381.2|13369.2|13382.5|13370.5|13382.5|13370.5|13381.2|13369.2|0
1655218920000|2022-06-14 15:02:00|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|13382.8|13370.8|0
1655218930000|2022-06-14 15:02:10|13381.8|13369.8|13384.5|13364.5|13384.5|13369.8|13380.5|13364.5|0
1655218940000|2022-06-14 15:02:20|13386.5|13366.5|13386.5|13366.5|13386.5|13366.5|13386.5|13366.5|0
1655218950000|2022-06-14 15:02:30|13385.5|13365.5|13380.3|13368.3|13385.5|13368.3|13380.3|13365.5|0
1655218960000|2022-06-14 15:02:40|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|0
1655218970000|2022-06-14 15:02:50|13380.3|13368.3|13377.8|13365.8|13380.3|13368.3|13377.5|13365.5|2
1655218980000|2022-06-14 15:03:00|13380.5|13360.5|13380.5|13360.5|13380.8|13364.8|13376.8|13360.5|0
1655218990000|2022-06-14 15:03:10|13376.8|13364.8|13376.1|13364.1|13377.4|13365.4|13376.1|13364.1|0
1655219000000|2022-06-14 15:03:20|13378.6|13366.6|13372.8|13360.8|13381.2|13366.6|13372.5|13357|17
1655219010000|2022-06-14 15:03:30|13373.7|13361.7|13379.3|13359.3|13379.3|13363.5|13373.7|13358|0
1655219020000|2022-06-14 15:03:40|13377.3|13365.3|13380.8|13368.8|13381.1|13369.1|13377.3|13365.3|38
1655219030000|2022-06-14 15:03:50|13379.9|13367.9|13379.9|13367.9|13379.9|13367.9|13379.9|13367.9|0
1655219040000|2022-06-14 15:04:00|13380.2|13368.2|13381.1|13369.1|13381.1|13369.1|13380.2|13368.2|0
1655219050000|2022-06-14 15:04:10|13383.3|13371.3|13384.9|13372.9|13385.8|13373.8|13383.3|13371.3|0
1655219060000|2022-06-14 15:04:20|13386.1|13374.1|13388.3|13376.3|13388.3|13376.3|13386.1|13374.1|0
1655219070000|2022-06-14 15:04:30|13393.1|13381.1|13390.3|13378.3|13395.5|13382.4|13390.3|13375.5|0
1655219080000|2022-06-14 15:04:40|13390.5|13378.5|13390.5|13378.5|13390.5|13378.5|13390.5|13378.5|0
1655219090000|2022-06-14 15:04:50|13388.3|13376.3|13388.3|13376.3|13388.3|13376.3|13388.3|13376.3|0
1655219100000|2022-06-14 15:05:00|13387.1|13375.1|13385.5|13373.5|13387.1|13375.1|13383.3|13371.3|4
1655219110000|2022-06-14 15:05:10|13385.8|13373.8|13385.8|13373.8|13385.8|13373.8|13385.8|13373.8|0
1655219130000|2022-06-14 15:05:30|13387.1|13375.1|13387.1|13375.1|13387.1|13375.1|13387.1|13375.1|0
1655219140000|2022-06-14 15:05:40|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|13387.4|13375.4|0
1655219170000|2022-06-14 15:06:10|13388.3|13376.3|13386.1|13374.1|13392.2|13380.2|13386.1|13374.1|0
1655219180000|2022-06-14 15:06:20|13385.5|13373.5|13385.8|13373.8|13386.1|13374.1|13384.6|13372.6|0
1655219190000|2022-06-14 15:06:30|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|13384.9|13372.9|0
1655219200000|2022-06-14 15:06:40|13385.2|13373.2|13386.1|13374.1|13386.1|13374.1|13385.2|13373.2|0
1655219210000|2022-06-14 15:06:50|13385.2|13373.2|13382.4|13370.4|13385.2|13373.2|13382.4|13370.4|3
1655219220000|2022-06-14 15:07:00|13382.7|13370.7|13383.6|13371.6|13383.6|13371.6|13382.7|13370.7|1
1655219230000|2022-06-14 15:07:10|13382.4|13370.4|13382.4|13370.4|13382.4|13370.4|13382.4|13370.4|1
1655219250000|2022-06-14 15:07:30|13382.1|13370.1|13381.1|13369.1|13382.1|13370.1|13381.1|13369.1|3
1655219260000|2022-06-14 15:07:40|13380.2|13368.2|13379.6|13367.6|13380.2|13368.2|13379.3|13367.3|7
1655219280000|2022-06-14 15:08:00|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|13379.3|13367.3|0
1655219290000|2022-06-14 15:08:10|13378.3|13366.3|13377.1|13365.1|13378.3|13366.3|13376.5|13364.5|0
1655219300000|2022-06-14 15:08:20|13376.8|13364.8|13376.5|13364.5|13376.8|13364.8|13376.5|13364.5|0
1655219320000|2022-06-14 15:08:40|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1655219330000|2022-06-14 15:08:50|13376.5|13364.5|13376.5|13364.5|13376.5|13364.5|13376.5|13364.5|0
1655219360000|2022-06-14 15:09:20|13377.5|13365.5|13377.5|13365.5|13377.8|13365.8|13377.5|13365.5|0
1655219370000|2022-06-14 15:09:30|13379.9|13367.9|13379.3|13367.3|13383|13367.9|13379.3|13363|1
1655219390000|2022-06-14 15:09:50|13380.3|13368.3|13380.3|13368.3|13380.3|13368.3|13380.3|13368.3|0
1655219420000|2022-06-14 15:10:20|13378|13366|13375.5|13363.5|13378|13366|13375.5|13363.5|3
1655219430000|2022-06-14 15:10:30|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|13375.8|13363.8|0
1655219440000|2022-06-14 15:10:40|13375.5|13363.5|13373.3|13361.3|13375.5|13363.5|13373.3|13361.3|1
1655219450000|2022-06-14 15:10:50|13373.6|13361.6|13375.5|13363.5|13375.5|13363.5|13373.6|13361.6|0
1655219460000|2022-06-14 15:11:00|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|13374.6|13362.6|0
1655219480000|2022-06-14 15:11:20|13379.3|13359.3|13375.5|13363.5|13379.3|13363.5|13375.5|13358.3|0
1655219490000|2022-06-14 15:11:30|13377.8|13365.8|13373.6|13361.6|13377.8|13365.8|13373.6|13361.6|0
1655219500000|2022-06-14 15:11:40|13373.3|13361.3|13373|13361|13373.3|13361.3|13373|13361|0
1655219510000|2022-06-14 15:11:50|13372.8|13360.8|13370.8|13358.8|13372.8|13360.8|13370.8|13358.8|0
1655219520000|2022-06-14 15:12:00|13369.9|13357.9|13373|13361|13373|13361|13369.9|13357.9|4
1655219530000|2022-06-14 15:12:10|13372.1|13360.1|13372.1|13360.1|13372.1|13360.1|13372.1|13360.1|0
1655219540000|2022-06-14 15:12:20|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|13370.8|13358.8|0
1655219560000|2022-06-14 15:12:40|13373|13361|13375.5|13363.5|13379.3|13363.8|13373|13359.3|0
1655219570000|2022-06-14 15:12:50|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|0
1655219600000|2022-06-14 15:13:20|13376.5|13364.5|13375.5|13363.5|13376.5|13364.5|13375.5|13363.5|0
1655219610000|2022-06-14 15:13:30|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|13376.1|13364.1|0
1655219620000|2022-06-14 15:13:40|13376.4|13364.4|13377.4|13365.4|13377.4|13365.4|13376.4|13364.4|0
1655219630000|2022-06-14 15:13:50|13379.6|13367.6|13379.6|13367.6|13379.6|13367.6|13379.6|13367.6|5
1655219640000|2022-06-14 15:14:00|13380.5|13368.5|13386.2|13374.2|13386.2|13374.2|13380|13368|0
1655219650000|2022-06-14 15:14:10|13387.2|13375.2|13386.2|13374.2|13387.2|13375.2|13386.2|13374.2|0
1655219660000|2022-06-14 15:14:20|13387.2|13375.2|13391.6|13379.6|13391.6|13379.6|13386.9|13374.9|5
1655219670000|2022-06-14 15:14:30|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|13391.9|13379.9|0
1655219690000|2022-06-14 15:14:50|13394.4|13382.4|13393.1|13381.1|13394.4|13382.4|13393.1|13381.1|3
1655219700000|2022-06-14 15:15:00|13393.4|13381.4|13387.3|13375.3|13394.4|13382.4|13386.3|13374.3|4
1655219710000|2022-06-14 15:15:10|13386.3|13374.3|13387.8|13375.8|13388.8|13376.8|13386.3|13374.3|0
1655219720000|2022-06-14 15:15:20|13397|13377|13397|13377|13397.3|13381.3|13393.3|13377|15
1655219730000|2022-06-14 15:15:30|13396.1|13376.1|13397|13377|13397|13377|13395.8|13375.8|0
1655219740000|2022-06-14 15:15:40|13395.2|13383.2|13397.5|13385.5|13397.5|13385.5|13395.2|13383.2|0
1655219750000|2022-06-14 15:15:50|13396.5|13384.5|13398|13378|13398|13384.5|13394.3|13378|0
1655219760000|2022-06-14 15:16:00|13394.3|13382.3|13399|13379|13399|13383.2|13393.3|13375.8|0
1655219770000|2022-06-14 15:16:10|13397|13377|13399.5|13379.5|13401.5|13387.2|13394.3|13377|35
1655219780000|2022-06-14 15:16:20|13394.9|13382.9|13398.6|13386.6|13398.6|13386.6|13392.4|13378.2|0
1655219790000|2022-06-14 15:16:30|13401.5|13389.5|13401.8|13389.8|13401.8|13389.8|13401.5|13389.5|0
1655219800000|2022-06-14 15:16:40|13402.5|13390.5|13405.2|13385.2|13405.2|13390.5|13401.5|13385.2|1
1655219810000|2022-06-14 15:16:50|13401.5|13389.5|13405.3|13393.3|13406.3|13394.3|13401.5|13385.2|1
1655219820000|2022-06-14 15:17:00|13409.1|13389.1|13407.6|13395.6|13409.1|13396.5|13405.3|13389.1|0
1655219830000|2022-06-14 15:17:10|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|1
1655219850000|2022-06-14 15:17:30|13405.9|13393.9|13405.9|13393.9|13405.9|13393.9|13405.9|13393.9|1
1655219880000|2022-06-14 15:18:00|13404|13392|13404|13392|13404|13392|13404|13392|0
1655219890000|2022-06-14 15:18:10|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|0
1655219900000|2022-06-14 15:18:20|13409.8|13397.8|13409.8|13397.8|13409.8|13397.8|13409.8|13397.8|1
1655219910000|2022-06-14 15:18:30|13410.7|13398.7|13412.6|13400.6|13413.5|13401.5|13410.7|13398.7|1
1655219920000|2022-06-14 15:18:40|13411.6|13399.6|13411.6|13399.6|13413.5|13401.5|13411.6|13399.6|0
1655219930000|2022-06-14 15:18:50|13412.6|13400.6|13412.6|13400.6|13413.5|13401.5|13412.6|13400.6|0
1655219940000|2022-06-14 15:19:00|13413.5|13401.5|13412.6|13400.6|13413.5|13401.5|13412.6|13400.6|0
1655219950000|2022-06-14 15:19:10|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|13409.4|13397.4|0
1655219970000|2022-06-14 15:19:30|13408.4|13396.4|13408.1|13396.1|13408.4|13396.4|13408.1|13396.1|0
1655219980000|2022-06-14 15:19:40|13408.8|13396.8|13407.6|13395.6|13408.8|13396.8|13406.9|13394.9|4
1655219990000|2022-06-14 15:19:50|13407.8|13395.8|13403.8|13391.8|13409.1|13395.8|13403.8|13388.1|0
1655220010000|2022-06-14 15:20:10|13402.8|13390.8|13411.8|13391.8|13411.8|13391.8|13401.3|13387.1|1
1655220030000|2022-06-14 15:20:30|13408.4|13396.4|13408.7|13396.7|13408.7|13396.7|13408.4|13396.4|0
1655220040000|2022-06-14 15:20:40|13410.6|13398.6|13410.9|13398.9|13410.9|13398.9|13410.6|13398.6|0
1655220050000|2022-06-14 15:20:50|13410.6|13398.6|13410.1|13398.1|13414.3|13398.6|13410.1|13394.3|11
1655220060000|2022-06-14 15:21:00|13408.1|13396.1|13411.8|13391.8|13411.8|13396.1|13408.1|13391.8|0
1655220070000|2022-06-14 15:21:10|13409.6|13389.6|13406.3|13394.3|13410|13394.3|13403.4|13385.9|1
1655220080000|2022-06-14 15:21:20|13407.3|13395.3|13409.3|13397.3|13412.1|13397.3|13407.3|13392.1|10
1655220090000|2022-06-14 15:21:30|13410.5|13398.5|13408.3|13396.3|13410.5|13398.5|13408|13396|5
1655220100000|2022-06-14 15:21:40|13408.6|13396.6|13408.6|13396.6|13408.6|13396.6|13408.3|13396.3|7
1655220110000|2022-06-14 15:21:50|13407.4|13395.4|13409.2|13397.2|13409.2|13397.2|13407.4|13395.4|8
1655220120000|2022-06-14 15:22:00|||||||||9
1655220130000|2022-06-14 15:22:10|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|13406.4|13394.4|7
1655220140000|2022-06-14 15:22:20|13406.7|13394.7|13409.6|13397.6|13409.6|13397.6|13406.7|13394.7|3
1655220160000|2022-06-14 15:22:40|13408.6|13396.6|13408.6|13396.6|13408.6|13396.6|13408.6|13396.6|0
1655220180000|2022-06-14 15:23:00|13407.6|13395.6|13407.4|13395.4|13407.6|13395.6|13407.4|13395.4|0
1655220200000|2022-06-14 15:23:20|13407.1|13395.1|13404.2|13392.2|13407.1|13395.1|13404.2|13392.2|9
1655220210000|2022-06-14 15:23:30|||||||||4
1655220230000|2022-06-14 15:23:50|13406.5|13386.5|13406.2|13386.2|13406.5|13386.5|13406.2|13386.2|6
1655220240000|2022-06-14 15:24:00|13403.4|13391.4|13404.7|13392.7|13404.7|13392.7|13403.4|13391.4|0
1655220260000|2022-06-14 15:24:20|13405.9|13393.9|13405.6|13393.6|13406.9|13394.9|13405.6|13393.6|0
1655220280000|2022-06-14 15:24:40|13405.9|13393.9|13405.6|13393.6|13405.9|13393.9|13405.6|13393.6|0
1655220300000|2022-06-14 15:25:00|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|0
1655220330000|2022-06-14 15:25:30|13406.5|13386.5|13404.9|13384.9|13406.5|13386.5|13404.9|13384.9|0
1655220340000|2022-06-14 15:25:40|13405.2|13385.2|13405.2|13385.2|13405.2|13385.2|13405.2|13385.2|0
1655220350000|2022-06-14 15:25:50|13406.2|13386.2|13405.2|13385.2|13406.2|13386.2|13405.2|13385.2|0
1655220360000|2022-06-14 15:26:00|13404.9|13384.9|13408|13388|13408|13388|13404.9|13384.9|3
1655220370000|2022-06-14 15:26:10|13407.7|13387.7|13404.5|13384.5|13407.7|13387.7|13404.5|13384.5|0
1655220380000|2022-06-14 15:26:20|13400.8|13388.8|13403.6|13383.6|13404.5|13388.8|13400.8|13383.3|0
1655220400000|2022-06-14 15:26:40|||||||||1
1655220410000|2022-06-14 15:26:50|13404.5|13384.5|13400.8|13388.8|13404.5|13389.1|13400.8|13384.5|0
1655220420000|2022-06-14 15:27:00|13400.5|13388.5|13400|13388|13404.2|13389.1|13400|13384.2|5
1655220440000|2022-06-14 15:27:20|13398|13386|13400|13388|13400|13388|13398|13386|0
1655220460000|2022-06-14 15:27:40|13399.4|13387.4|13400|13388|13400|13388|13399.4|13387.4|1
1655220480000|2022-06-14 15:28:00|13400.9|13388.9|13400|13388|13400.9|13388.9|13400|13388|0
1655220500000|2022-06-14 15:28:20|13399|13387|13404.2|13384.2|13404.2|13387|13399|13384.2|10
1655220510000|2022-06-14 15:28:30|13400.5|13388.5|13400.8|13388.8|13404.2|13388.8|13400.5|13384|0
1655220570000|2022-06-14 15:29:30|13398.6|13386.6|13398.6|13386.6|13398.6|13386.6|13398.6|13386.6|0
1655220580000|2022-06-14 15:29:40|13393.6|13381.6|13390.8|13378.8|13393.6|13381.6|13390.8|13378.8|8
1655220590000|2022-06-14 15:29:50|13389.9|13377.9|13389|13369|13391.7|13377.9|13388.6|13369|1
1655220600000|2022-06-14 15:30:00|13385.2|13373.2|13385.2|13373.2|13389|13373.5|13384.3|13369|0
1655220610000|2022-06-14 15:30:10|13390.2|13370.2|13388|13376|13391.7|13376|13387.1|13370.2|0
1655220620000|2022-06-14 15:30:20|13394|13374|13394|13374|13394|13374|13394|13374|0
1655220650000|2022-06-14 15:30:50|13394.2|13374.2|13395.2|13375.2|13395.2|13375.2|13394.2|13374.2|0
1655220660000|2022-06-14 15:31:00|13394.9|13374.9|13392.7|13372.7|13394.9|13374.9|13392.7|13372.7|0
1655220670000|2022-06-14 15:31:10|13389.9|13369.9|13389|13369|13389.9|13369.9|13389|13369|0
1655220680000|2022-06-14 15:31:20|13388|13368|13384.3|13372.3|13388|13373.2|13383|13367.7|0
1655220690000|2022-06-14 15:31:30|13385.2|13373.2|13390.2|13370.2|13390.8|13373.2|13385.2|13370.2|0
1655220710000|2022-06-14 15:31:50|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|13391.5|13371.5|0
1655220750000|2022-06-14 15:32:30|13391.4|13371.4|13391.4|13371.4|13391.4|13374.9|13386.9|13371.4|5
1655220760000|2022-06-14 15:32:40|13388|13376|13388|13376|13391.7|13376|13388|13371.4|0
1655220770000|2022-06-14 15:32:50|13391.4|13371.4|13384.7|13372.7|13391.7|13373.5|13384.7|13368.9|0
1655220780000|2022-06-14 15:33:00|13382.7|13370.7|13385.2|13365.2|13386.4|13370.7|13380.2|13364.2|0
1655220800000|2022-06-14 15:33:20|13383.9|13363.9|13384.9|13364.9|13385.2|13365.2|13383.9|13363.9|0
1655220810000|2022-06-14 15:33:30|13384.4|13372.4|13385.9|13373.9|13386.9|13374.9|13383.1|13371.1|0
1655220820000|2022-06-14 15:33:40|13385.6|13373.6|13385.9|13373.9|13385.9|13373.9|13385.6|13373.6|0
1655220860000|2022-06-14 15:34:20|13385.3|13373.3|13385.3|13373.3|13385.3|13373.3|13385.3|13373.3|0
1655220870000|2022-06-14 15:34:30|13390.5|13370.5|13390.2|13370.2|13390.5|13370.5|13390.2|13370.2|10
1655220880000|2022-06-14 15:34:40|13391.4|13371.4|13388.9|13368.9|13391.4|13373.2|13385.2|13368.9|0
1655220890000|2022-06-14 15:34:50|13382.7|13370.7|13382.7|13370.7|13382.7|13370.7|13382.7|13370.7|0
1655220900000|2022-06-14 15:35:00|13386.4|13366.4|13381.9|13369.9|13386.4|13369.9|13381.9|13366.4|1
1655220940000|2022-06-14 15:35:40|||||||||1
1655220950000|2022-06-14 15:35:50|||||||||1
1655220960000|2022-06-14 15:36:00|13384.4|13372.4|13385.6|13373.6|13387.4|13373.6|13383.1|13367.4|6
1655220970000|2022-06-14 15:36:10|13384.7|13372.7|13384.7|13372.7|13384.7|13372.7|13384.7|13372.7|0
1655221020000|2022-06-14 15:37:00|13384.4|13372.4|13382.7|13370.7|13388|13372.4|13382.7|13368|1
1655221030000|2022-06-14 15:37:10|13388|13368|13382.7|13370.7|13388.9|13370.7|13382.7|13368|0
1655221040000|2022-06-14 15:37:20|13388|13368|13388.9|13368.9|13388.9|13368.9|13388|13368|0
1655221050000|2022-06-14 15:37:30|13388|13368|13382.7|13370.7|13388|13370.7|13382.7|13368|0
1655221060000|2022-06-14 15:37:40|13387|13367|13388|13368|13388|13368|13387|13367|0
1655221080000|2022-06-14 15:38:00|13382.7|13370.7|13382.7|13370.7|13382.7|13370.7|13382.7|13370.7|5
1655221090000|2022-06-14 15:38:10|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|13380.5|13368.5|0
1655221100000|2022-06-14 15:38:20|13380.2|13368.2|13379.6|13367.6|13380.2|13368.2|13379.6|13367.6|0
1655221110000|2022-06-14 15:38:30|13378.6|13366.6|13378.3|13366.3|13378.6|13366.6|13378.3|13366.3|0
1655221130000|2022-06-14 15:38:50|13376.1|13364.1|13383.9|13363.9|13383.9|13364.1|13376.1|13360.5|1
1655221140000|2022-06-14 15:39:00|13384.9|13364.9|13385.2|13365.2|13385.2|13365.2|13384.9|13364.9|0
1655221170000|2022-06-14 15:39:30|13386.4|13366.4|13388.9|13368.9|13388.9|13368.9|13386.4|13366.4|0
1655221180000|2022-06-14 15:39:40|13382.7|13370.7|13386.4|13366.4|13386.4|13370.7|13382.7|13366.4|0
1655221200000|2022-06-14 15:40:00|13380.2|13368.2|13380.2|13368.2|13380.2|13368.2|13380.2|13368.2|0
1655221240000|2022-06-14 15:40:40|13382.2|13370.2|13380.8|13368.8|13388.9|13370.7|13380.8|13365.5|0
1655221250000|2022-06-14 15:40:50|13380.5|13368.5|13381.8|13369.8|13381.8|13369.8|13380.5|13368.5|0
1655221260000|2022-06-14 15:41:00|13382.4|13370.4|13382.1|13370.1|13384.5|13370.4|13380.2|13364.5|0
1655221270000|2022-06-14 15:41:10|13383|13371|13385.2|13373.2|13388.9|13374.1|13383|13368.9|4
1655221280000|2022-06-14 15:41:20|13388.9|13368.9|13382.7|13370.7|13388.9|13370.7|13382.7|13368.9|0
1655221300000|2022-06-14 15:41:40|13391.7|13371.7|13396.7|13376.7|13396.7|13376.7|13391.7|13371.7|4
1655221310000|2022-06-14 15:41:50|13397.7|13377.7|13396.7|13376.7|13397.7|13377.7|13396.7|13376.7|0
1655221320000|2022-06-14 15:42:00|13399.2|13379.2|13398|13378|13399.2|13379.2|13398|13378|0
1655221330000|2022-06-14 15:42:10|13398.3|13378.3|13399.2|13379.2|13399.2|13379.2|13398.3|13378.3|0
1655221340000|2022-06-14 15:42:20|13396.7|13376.7|13397|13377|13397|13377|13396.7|13376.7|0
1655221360000|2022-06-14 15:42:40|13392.7|13380.7|13393.3|13373.3|13394.5|13380.7|13392.7|13373.3|0
1655221380000|2022-06-14 15:43:00|13392|13372|13392|13372|13392|13372|13392|13372|0
1655221390000|2022-06-14 15:43:10|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|13391.1|13371.1|0
1655221400000|2022-06-14 15:43:20|13397|13377|13398.3|13378.3|13398.3|13378.3|13397|13377|20
1655221410000|2022-06-14 15:43:30|13399.1|13379.1|13400.8|13380.8|13400.8|13380.8|13398.8|13378.8|0
1655221430000|2022-06-14 15:43:50|13402|13382|13402|13382|13402|13382|13402|13382|0
1655221440000|2022-06-14 15:44:00|13400.5|13380.5|13399.8|13379.8|13400.5|13380.5|13399.8|13379.8|0
1655221450000|2022-06-14 15:44:10|13401.1|13381.1|13402.3|13382.3|13402.3|13382.3|13401.1|13381.1|0
1655221460000|2022-06-14 15:44:20|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|0
1655221470000|2022-06-14 15:44:30|13400.8|13380.8|13400.1|13380.1|13400.8|13380.8|13399.8|13379.8|0
1655221480000|2022-06-14 15:44:40|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|13393.9|13381.9|0
1655221490000|2022-06-14 15:44:50|13398.2|13378.2|13392.9|13380.9|13398.2|13383.8|13392.6|13378.2|0
1655221500000|2022-06-14 15:45:00|13392.6|13380.6|13393.9|13381.9|13393.9|13381.9|13390.7|13378.7|0
1655221510000|2022-06-14 15:45:10|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|13392.9|13380.9|0
1655221520000|2022-06-14 15:45:20|13401.1|13381.1|13401.3|13381.3|13401.3|13381.3|13400.1|13380.1|5
1655221530000|2022-06-14 15:45:30|13402.6|13382.6|13404.8|13384.8|13404.8|13384.8|13402.6|13382.6|0
1655221540000|2022-06-14 15:45:40|13403.8|13383.8|13403.8|13383.8|13403.8|13383.8|13403.8|13383.8|0
1655221580000|2022-06-14 15:46:20|13403.6|13383.6|13402.6|13382.6|13403.6|13383.6|13401.6|13381.6|0
1655221590000|2022-06-14 15:46:30|13401.3|13381.3|13401.3|13381.3|13401.3|13381.3|13401.1|13381.1|0
1655221600000|2022-06-14 15:46:40|13400.1|13380.1|13400.1|13380.1|13400.1|13380.1|13400.1|13380.1|0
1655221610000|2022-06-14 15:46:50|13400.4|13380.4|13400.1|13380.1|13400.4|13380.4|13400.1|13380.1|0
1655221620000|2022-06-14 15:47:00|13400.4|13380.4|13404.8|13384.8|13404.8|13384.8|13400.4|13380.4|0
1655221660000|2022-06-14 15:47:40|13403.8|13383.8|13403.8|13383.8|13403.8|13383.8|13403.8|13383.8|2
1655221670000|2022-06-14 15:47:50|13404.1|13384.1|13398.9|13386.9|13404.1|13389.3|13398.6|13382.6|1
1655221680000|2022-06-14 15:48:00|13403.2|13383.2|13406.1|13386.1|13406.1|13386.1|13403.2|13383.2|0
1655221690000|2022-06-14 15:48:10|13405.1|13385.1|13405.1|13385.1|13405.1|13385.1|13405.1|13385.1|0
1655221700000|2022-06-14 15:48:20|13407|13387|13407|13387|13407|13387|13407|13387|0
1655221710000|2022-06-14 15:48:30|13403.6|13391.6|13401.7|13389.7|13403.6|13391.6|13401.7|13389.7|0
1655221720000|2022-06-14 15:48:40|||||||||2
1655221730000|2022-06-14 15:48:50|13403.6|13391.6|13403.6|13391.6|13403.6|13391.6|13403.6|13391.6|0
1655221740000|2022-06-14 15:49:00|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|13404.7|13392.7|8
1655221750000|2022-06-14 15:49:10|13406.7|13394.7|13407|13395|13407|13395|13406.7|13394.7|0
1655221760000|2022-06-14 15:49:20|13406|13394|13408.2|13396.2|13408.9|13396.9|13406|13394|0
1655221770000|2022-06-14 15:49:30|13407|13395|13407|13395|13407|13395|13404.7|13392.7|0
1655221780000|2022-06-14 15:49:40|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|0
1655221790000|2022-06-14 15:49:50|13407.5|13395.5|13408.5|13396.5|13408.5|13396.5|13407.5|13395.5|8
1655221800000|2022-06-14 15:50:00|13408.2|13396.2|13407.2|13395.2|13408.5|13396.5|13407.2|13395.2|1
1655221810000|2022-06-14 15:50:10|13407.5|13395.5|13412|13400|13413.9|13401.9|13407.5|13395.5|3
1655221820000|2022-06-14 15:50:20|13412.9|13400.9|13412.9|13400.9|13412.9|13400.9|13411.1|13399.1|1
1655221830000|2022-06-14 15:50:30|13412.6|13400.6|13411.7|13399.7|13412.6|13400.6|13410.7|13398.7|0
1655221840000|2022-06-14 15:50:40|13413.9|13401.9|13410.7|13398.7|13413.9|13401.9|13410.4|13398.4|0
1655221850000|2022-06-14 15:50:50|13411.7|13399.7|13409.5|13397.5|13411.7|13399.7|13409.5|13397.5|0
1655221860000|2022-06-14 15:51:00|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|13407.2|13395.2|0
1655221870000|2022-06-14 15:51:10|13405|13393|13406|13394|13407|13395|13405|13393|3
1655221880000|2022-06-14 15:51:20|13408|13388|13403.9|13391.9|13408.6|13391.9|13403.9|13387.3|4
1655221890000|2022-06-14 15:51:30|13409.1|13389.1|13410.1|13390.1|13410.1|13390.1|13409.1|13389.1|3
1655221900000|2022-06-14 15:51:40|13403.9|13391.9|13403.9|13391.9|13403.9|13391.9|13403.9|13391.9|0
1655221910000|2022-06-14 15:51:50|13407.6|13387.6|13407.6|13387.6|13407.6|13387.6|13407.6|13387.6|0
1655221920000|2022-06-14 15:52:00|13403.3|13391.3|13401.4|13389.4|13403.3|13391.3|13401.4|13389.4|0
1655221930000|2022-06-14 15:52:10|13400.1|13388.1|13399.2|13387.2|13400.1|13388.1|13397.9|13385.9|0
1655221940000|2022-06-14 15:52:20|13397|13385|13402.2|13390.2|13402.2|13390.2|13397|13385|8
1655221950000|2022-06-14 15:52:30|13399.4|13387.4|13402.2|13390.2|13402.2|13390.2|13399.4|13387.4|4
1655221960000|2022-06-14 15:52:40|||||||||1
1655221970000|2022-06-14 15:52:50|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|13404.5|13392.5|0
1655221980000|2022-06-14 15:53:00|13403.2|13391.2|13402.2|13390.2|13403.2|13391.2|13402.2|13390.2|0
1655221990000|2022-06-14 15:53:10|13404.2|13392.2|13403.5|13391.5|13404.2|13392.2|13403.5|13391.5|3
1655222000000|2022-06-14 15:53:20|13402.5|13390.5|13402.5|13390.5|13402.5|13390.5|13402.5|13390.5|0
1655222010000|2022-06-14 15:53:30|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|2
1655222020000|2022-06-14 15:53:40|13401.3|13389.3|13400.3|13388.3|13401.3|13389.3|13400.3|13388.3|0
1655222030000|2022-06-14 15:53:50|13399.2|13387.2|13399.5|13387.5|13399.5|13387.5|13399.2|13387.2|6
1655222040000|2022-06-14 15:54:00|13398.2|13386.2|13396.3|13384.3|13398.2|13386.2|13395|13383|0
1655222050000|2022-06-14 15:54:10|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|0
1655222060000|2022-06-14 15:54:20|13397.5|13385.5|13399.5|13387.5|13399.5|13387.5|13397.5|13385.5|0
1655222070000|2022-06-14 15:54:30|13399.2|13387.2|13396.3|13384.3|13399.2|13387.2|13396.3|13384.3|0
1655222080000|2022-06-14 15:54:40|||||||||1
1655222090000|2022-06-14 15:54:50|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|13397.2|13385.2|0
1655222100000|2022-06-14 15:55:00|13395|13383|13396.3|13384.3|13397.8|13385.8|13395|13383|3
1655222110000|2022-06-14 15:55:10|13396.6|13384.6|13403.4|13391.4|13403.4|13391.4|13395.3|13383.3|7
1655222120000|2022-06-14 15:55:20|13405.3|13393.3|13410.3|13390.3|13410.3|13393.9|13405.3|13389.3|20
1655222130000|2022-06-14 15:55:30|13410|13390|13409|13389|13411.5|13395.5|13407.5|13387.8|0
1655222140000|2022-06-14 15:55:40|13410.3|13390.3|13406.6|13394.6|13410.3|13394.6|13406.6|13390.3|0
1655222150000|2022-06-14 15:55:50|13406.3|13394.3|13408.1|13388.1|13409|13394.3|13405.3|13388.1|5
1655222160000|2022-06-14 15:56:00|13403.5|13391.5|13404.7|13392.7|13404.7|13392.7|13402|13390|3
1655222170000|2022-06-14 15:56:10|13404.5|13392.5|13402|13390|13409|13392.7|13402|13387.8|0
1655222180000|2022-06-14 15:56:20|13402.5|13390.5|13404.6|13392.6|13404.6|13392.6|13402.5|13390.5|0
1655222190000|2022-06-14 15:56:30|13403.4|13391.4|13402.5|13390.5|13407.8|13392.6|13401.6|13386.8|5
1655222200000|2022-06-14 15:56:40|13401.6|13389.6|13402.5|13390.5|13402.5|13390.5|13401.6|13389.6|0
1655222220000|2022-06-14 15:57:00|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|13401.6|13389.6|0
1655222230000|2022-06-14 15:57:10|13402.5|13390.5|13402.5|13390.5|13402.5|13390.5|13402.5|13390.5|0
1655222250000|2022-06-14 15:57:30|13400|13388|13402.5|13390.5|13402.5|13390.5|13400|13388|5
1655222260000|2022-06-14 15:57:40|13406.8|13386.8|13402.8|13390.8|13408.1|13391.8|13402.8|13386.8|0
1655222270000|2022-06-14 15:57:50|13405.9|13393.9|13405.6|13393.6|13410.3|13396.1|13405.6|13390.3|10
1655222280000|2022-06-14 15:58:00|13405.9|13393.9|13409.5|13397.5|13410.9|13397.5|13405.9|13390.6|7
1655222290000|2022-06-14 15:58:10|13410.1|13398.1|13408.3|13396.3|13410.1|13398.1|13407.6|13395.6|18
1655222300000|2022-06-14 15:58:20|13412|13392|13413.8|13393.8|13414.5|13397.3|13409.3|13392|0
1655222310000|2022-06-14 15:58:30|13415.8|13395.8|13414.8|13394.8|13417|13397|13414.8|13394.8|0
1655222320000|2022-06-14 15:58:40|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|0
1655222340000|2022-06-14 15:59:00|13410.2|13398.2|13412|13392|13412|13398.2|13408.3|13392|0
1655222360000|2022-06-14 15:59:20|13406.8|13394.8|13405.8|13393.8|13406.8|13394.8|13405.8|13393.8|0
1655222370000|2022-06-14 15:59:30|13405.5|13393.5|13404.3|13392.3|13405.5|13393.5|13403.6|13391.6|0
1655222380000|2022-06-14 15:59:40|13405.1|13393.1|13407.6|13395.6|13407.6|13395.6|13405.1|13393.1|4
1655222390000|2022-06-14 15:59:50|||||||||1
1655222400000|2022-06-14 16:00:00|13404|13392|13402.3|13390.3|13404|13392|13402|13390|10
1655222410000|2022-06-14 16:00:10|13401.1|13389.1|13402|13390|13402|13390|13401.1|13389.1|3
1655222420000|2022-06-14 16:00:20|13402.3|13390.3|13402.3|13390.3|13402.3|13390.3|13402.3|13390.3|0
1655222440000|2022-06-14 16:00:40|13401.1|13389.1|13401.1|13389.1|13401.1|13389.1|13401.1|13389.1|0
1655222470000|2022-06-14 16:01:10|13402|13390|13402|13390|13402|13390|13402|13390|0
1655222490000|2022-06-14 16:01:30|13401.1|13389.1|13398.9|13386.9|13401.1|13389.1|13397.6|13385.6|5
1655222520000|2022-06-14 16:02:00|13402.3|13382.3|13403.3|13383.3|13403.3|13383.3|13402.3|13382.3|0
1655222530000|2022-06-14 16:02:10|13402.3|13382.3|13402.3|13382.3|13402.3|13382.3|13402.3|13382.3|0
1655222560000|2022-06-14 16:02:40|13403.3|13383.3|13403.3|13383.3|13403.3|13383.3|13403.3|13383.3|0
1655222570000|2022-06-14 16:02:50|13402.3|13382.3|13402.3|13382.3|13402.3|13382.3|13402.3|13382.3|0
1655222590000|2022-06-14 16:03:10|13398|13386|13398|13386|13398|13386|13398|13386|0
1655222600000|2022-06-14 16:03:20|13397|13385|13397|13385|13402.3|13385|13397|13382.3|0
1655222610000|2022-06-14 16:03:30|13394.8|13382.8|13394.8|13382.8|13394.8|13382.8|13394.8|13382.8|0
1655222620000|2022-06-14 16:03:40|13393.9|13381.9|13392.6|13380.6|13393.9|13381.9|13392.6|13380.6|1
1655222630000|2022-06-14 16:03:50|13392|13380|13390.1|13378.1|13392|13380|13389.8|13377.8|1
1655222640000|2022-06-14 16:04:00|13391.4|13379.4|13391.1|13379.1|13391.4|13379.4|13389.8|13377.8|1
1655222650000|2022-06-14 16:04:10|13392.3|13380.3|13392.6|13380.6|13392.6|13380.6|13392.3|13380.3|3
1655222660000|2022-06-14 16:04:20|13391.7|13379.7|13390.4|13378.4|13391.7|13379.7|13390.4|13378.4|0
1655222670000|2022-06-14 16:04:30|13390.1|13378.1|13390.1|13378.1|13390.1|13378.1|13390.1|13378.1|0
1655222690000|2022-06-14 16:04:50|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|13389.2|13377.2|0
1655222730000|2022-06-14 16:05:30|13390.1|13378.1|13390.1|13378.1|13390.1|13378.1|13390.1|13378.1|0
1655222740000|2022-06-14 16:05:40|13393|13381|13394.3|13382.3|13394.3|13382.3|13393|13381|0
1655222750000|2022-06-14 16:05:50|13392|13380|13394.8|13382.8|13398.5|13382.8|13392|13377.6|1
1655222760000|2022-06-14 16:06:00|13403.3|13383.3|13407.7|13387.7|13412.4|13393.1|13403.3|13382.4|0
1655222780000|2022-06-14 16:06:20|13408|13388|13408.5|13388.5|13408.5|13388.5|13408|13388|0
1655222790000|2022-06-14 16:06:30|13404.8|13392.8|13408.5|13388.5|13408.5|13393.1|13404.8|13387.7|0
1655222800000|2022-06-14 16:06:40|13404.2|13392.2|13405.1|13385.1|13405.1|13392.2|13401.4|13384.8|0
1655222810000|2022-06-14 16:06:50|13401.4|13389.4|13403.5|13391.5|13406|13391.5|13401.4|13384.8|0
1655222820000|2022-06-14 16:07:00|13404.4|13392.4|13405.4|13393.4|13407.3|13395.3|13404.4|13392.4|0
1655222830000|2022-06-14 16:07:10|13404.4|13392.4|13406.9|13394.9|13408.2|13396.2|13404.4|13392.4|11
1655222840000|2022-06-14 16:07:20|13406.7|13394.7|13405.7|13393.7|13406.7|13394.7|13405.7|13393.7|1
1655222850000|2022-06-14 16:07:30|13406|13394|13404.4|13392.4|13406.9|13394.9|13404.4|13392.4|0
1655222860000|2022-06-14 16:07:40|13404.7|13392.7|13405.7|13393.7|13405.7|13393.7|13404.7|13392.7|0
1655222870000|2022-06-14 16:07:50|13405.4|13393.4|13404.4|13392.4|13405.4|13393.4|13404.4|13392.4|1
1655222890000|2022-06-14 16:08:10|13405.4|13393.4|13406.7|13394.7|13406.7|13394.7|13404.4|13392.4|0
1655222900000|2022-06-14 16:08:20|13407.6|13395.6|13409.2|13397.2|13409.2|13397.2|13406.7|13394.7|0
1655222910000|2022-06-14 16:08:30|13408.9|13396.9|13407.9|13395.9|13408.9|13396.9|13407.9|13395.9|0
1655222920000|2022-06-14 16:08:40|13406.9|13394.9|13404.4|13392.4|13406.9|13394.9|13403.5|13391.5|3
1655222940000|2022-06-14 16:09:00|13404.1|13392.1|13404.1|13392.1|13404.4|13392.4|13404.1|13392.1|0
1655222950000|2022-06-14 16:09:10|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|13403.2|13391.2|0
1655222960000|2022-06-14 16:09:20|13401.3|13389.3|13401.3|13389.3|13401.3|13389.3|13401.3|13389.3|8
1655222970000|2022-06-14 16:09:30|13401|13389|13403.5|13383.5|13404.1|13389|13400.1|13383.2|4
1655222980000|2022-06-14 16:09:40|13402.6|13382.6|13402.6|13382.6|13402.6|13382.6|13402.6|13382.6|0
1655222990000|2022-06-14 16:09:50|13400.9|13388.9|13401.8|13389.8|13401.8|13389.8|13400.9|13388.9|5
1655223010000|2022-06-14 16:10:10|13403.8|13391.8|13403.8|13391.8|13403.8|13391.8|13403.8|13391.8|0
1655223020000|2022-06-14 16:10:20|13401.8|13389.8|13401.8|13389.8|13401.8|13389.8|13401.8|13389.8|0
1655223030000|2022-06-14 16:10:30|13403.1|13391.1|13401.8|13389.8|13403.1|13391.1|13401.8|13389.8|0
1655223060000|2022-06-14 16:11:00|13403.1|13383.1|13400.9|13388.9|13403.7|13388.9|13400.9|13383.1|5
1655223070000|2022-06-14 16:11:10|13401.8|13389.8|13401.8|13389.8|13401.8|13389.8|13401.8|13389.8|0
1655223080000|2022-06-14 16:11:20|13404|13392|13404|13392|13404|13392|13404|13392|0
1655223090000|2022-06-14 16:11:30|13401.8|13389.8|13401.8|13389.8|13401.8|13389.8|13401.8|13389.8|0
1655223110000|2022-06-14 16:11:50|13399.9|13387.9|13400.9|13388.9|13400.9|13388.9|13399.9|13387.9|2
1655223120000|2022-06-14 16:12:00|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|13399.9|13387.9|0
1655223130000|2022-06-14 16:12:10|13400.9|13388.9|13405.9|13393.9|13405.9|13393.9|13399.9|13387.9|20
1655223140000|2022-06-14 16:12:20|13404.9|13392.9|13404.9|13392.9|13404.9|13392.9|13404.6|13392.6|0
1655223150000|2022-06-14 16:12:30|13405.9|13393.9|13406.8|13394.8|13406.8|13394.8|13404.9|13392.9|0
1655223200000|2022-06-14 16:13:20|13405.6|13393.6|13405.6|13393.6|13405.9|13393.9|13405.6|13393.6|0
1655223210000|2022-06-14 16:13:30|13404.6|13392.6|13404.6|13392.6|13404.6|13392.6|13404.6|13392.6|0
1655223220000|2022-06-14 16:13:40|13404.3|13392.3|13404.3|13392.3|13404.3|13392.3|13404.3|13392.3|0
1655223230000|2022-06-14 16:13:50|13404.6|13392.6|13404.6|13392.6|13406.8|13394.8|13404.6|13392.6|0
1655223250000|2022-06-14 16:14:10|13408.8|13396.8|13410.7|13398.7|13410.7|13398.7|13408.8|13396.8|0
1655223260000|2022-06-14 16:14:20|13408.8|13396.8|13408.8|13396.8|13408.8|13396.8|13408.8|13396.8|0
1655223280000|2022-06-14 16:14:40|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|13407.8|13395.8|0
1655223310000|2022-06-14 16:15:10|13408.8|13396.8|13408.8|13396.8|13408.8|13396.8|13408.8|13396.8|0
1655223320000|2022-06-14 16:15:20|13416|13386|13413|13401|13416|13401|13413|13386|20
1655223330000|2022-06-14 16:15:30|13412.1|13400.1|13412.7|13400.7|13413.7|13401.7|13407.7|13395.7|8
1655223340000|2022-06-14 16:15:40|13411.4|13399.4|13411.4|13399.4|13411.4|13399.4|13410.5|13398.5|0
1655223350000|2022-06-14 16:15:50|13418.1|13388.1|13414.3|13394.3|13419|13394.3|13414.3|13387.6|1
1655223360000|2022-06-14 16:16:00|13414.6|13394.6|13415.3|13395.3|13420|13400.1|13412.1|13388.5|0
1655223370000|2022-06-14 16:16:10|13412.4|13400.4|13412.7|13400.7|13412.7|13400.7|13412.4|13400.4|0
1655223380000|2022-06-14 16:16:20|||||||||2
1655223390000|2022-06-14 16:16:30|13410.5|13398.5|13412.7|13400.7|13413.9|13401.9|13410.5|13398.5|2
1655223400000|2022-06-14 16:16:40|13411.7|13399.7|13414.6|13402.6|13415.5|13403.5|13411.7|13399.7|15
1655223410000|2022-06-14 16:16:50|13412.7|13400.7|13413|13401|13414.2|13402.2|13412.7|13400.7|2
1655223420000|2022-06-14 16:17:00|13411.7|13399.7|13411.4|13399.4|13411.7|13399.7|13411.4|13399.4|1
1655223440000|2022-06-14 16:17:20|13410.5|13398.5|13410.5|13398.5|13410.5|13398.5|13410.5|13398.5|0
1655223450000|2022-06-14 16:17:30|13411.4|13399.4|13411.4|13399.4|13411.4|13399.4|13411.4|13399.4|0
1655223460000|2022-06-14 16:17:40|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|13412.4|13400.4|0
1655223470000|2022-06-14 16:17:50|13416.7|13396.7|13418.6|13398.6|13418.6|13398.6|13416.7|13396.7|0
1655223480000|2022-06-14 16:18:00|13412.4|13400.4|13410.2|13398.2|13412.4|13400.4|13410.2|13398.2|0
1655223490000|2022-06-14 16:18:10|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|0
1655223500000|2022-06-14 16:18:20|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|0
1655223510000|2022-06-14 16:18:30|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|13409.2|13397.2|0
1655223520000|2022-06-14 16:18:40|13408|13396|13408|13396|13408|13396|13408|13396|0
1655223530000|2022-06-14 16:18:50|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|13407.3|13395.3|9
1655223540000|2022-06-14 16:19:00|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|13406.1|13394.1|0
1655223550000|2022-06-14 16:19:10|13408.3|13388.3|13405.5|13393.5|13408.3|13393.5|13405.2|13388|9
1655223560000|2022-06-14 16:19:20|13405.8|13393.8|13408.3|13396.3|13408.3|13396.3|13405.8|13393.8|0
1655223570000|2022-06-14 16:19:30|13412.8|13392.8|13412|13400|13416.7|13400|13410.5|13392.8|0
1655223580000|2022-06-14 16:19:40|13411.7|13399.7|13410.8|13398.8|13411.7|13399.7|13410.8|13398.8|0
1655223590000|2022-06-14 16:19:50|13412|13400|13413.9|13401.9|13413.9|13401.9|13410.8|13398.8|0
1655223600000|2022-06-14 16:20:00|13414.9|13402.9|13414.9|13402.9|13414.9|13402.9|13414.9|13402.9|0
1655223610000|2022-06-14 16:20:10|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|13417.8|13405.8|0
1655223620000|2022-06-14 16:20:20|13424.5|13412.5|13422.6|13410.6|13424.5|13412.5|13422.6|13410.6|4
1655223630000|2022-06-14 16:20:30|13420.7|13408.7|13425.5|13413.5|13426.7|13414.7|13420.7|13408.7|0
1655223640000|2022-06-14 16:20:40|13424.5|13412.5|13428.7|13408.7|13429.7|13412.5|13424.5|13408.7|1
1655223650000|2022-06-14 16:20:50|13425.6|13413.6|13429.7|13409.7|13434.4|13415.4|13424.3|13404.4|4
1655223660000|2022-06-14 16:21:00|13435.3|13405.3|13445.6|13415.6|13446|13417.9|13433.4|13405.3|0
1655223670000|2022-06-14 16:21:10|13440.4|13420.4|13438.4|13418.4|13444.1|13420.4|13438.4|13412.9|0
1655223680000|2022-06-14 16:21:20|13442.6|13412.6|13437.2|13417.2|13445|13420.6|13437.2|13412.6|0
1655223700000|2022-06-14 16:21:40|13435|13415|13436.2|13416.2|13436.2|13416.2|13435|13415|0
1655223710000|2022-06-14 16:21:50|13439.7|13419.7|13440.6|13420.6|13442.6|13422.6|13439.7|13419.7|0
1655223720000|2022-06-14 16:22:00|13437.5|13417.5|13437.2|13417.2|13438.4|13418.4|13435|13415|0
1655223730000|2022-06-14 16:22:10|13438.1|13418.1|13441.6|13421.6|13441.6|13421.6|13437.2|13417.2|0
1655223740000|2022-06-14 16:22:20|13443.5|13423.5|13447.5|13435.5|13448.5|13436.5|13441.3|13423.5|1
1655223750000|2022-06-14 16:22:30|13448.5|13436.5|13447.5|13435.5|13448.5|13436.5|13446.5|13434.5|0
1655223760000|2022-06-14 16:22:40|13447.2|13435.2|13447.5|13435.5|13447.5|13435.5|13447.2|13435.2|0
1655223770000|2022-06-14 16:22:50|13448.1|13436.1|13446.3|13434.3|13450|13438|13446.3|13434.3|0
1655223780000|2022-06-14 16:23:00|13446.5|13434.5|13450|13438|13453.7|13438|13446.5|13433.7|2
1655223790000|2022-06-14 16:23:10|13449.1|13437.1|13450|13438|13450|13438|13449.1|13437.1|1
1655223800000|2022-06-14 16:23:20|13451|13439|13458.1|13438.1|13460.1|13440.9|13450.7|13437.2|2
1655223810000|2022-06-14 16:23:30|13459.1|13439.1|13460.1|13440.1|13460.1|13440.1|13459.1|13439.1|0
1655223820000|2022-06-14 16:23:40|13457.2|13437.2|13457.2|13437.2|13457.2|13437.2|13457.2|13437.2|0
1655223840000|2022-06-14 16:24:00|13456.2|13436.2|13451.9|13439.9|13457.2|13439.9|13451|13435.2|0
1655223850000|2022-06-14 16:24:10|13451.6|13439.6|13451.3|13439.3|13451.6|13439.6|13449.4|13437.4|0
1655223860000|2022-06-14 16:24:20|13453.3|13441.3|13452.7|13440.7|13453.3|13441.3|13452.7|13440.7|0
1655223870000|2022-06-14 16:24:30|13453.7|13441.7|13452.7|13440.7|13453.7|13441.7|13452.7|13440.7|0
1655223880000|2022-06-14 16:24:40|13455.2|13443.2|13457.4|13445.4|13461.4|13445.7|13455.2|13441.4|1
1655223900000|2022-06-14 16:25:00|13458.7|13446.7|13459.6|13447.6|13459.6|13447.6|13458.7|13446.7|0
1655223910000|2022-06-14 16:25:10|13460.6|13448.6|13462.8|13450.8|13462.8|13450.8|13460.6|13448.6|0
1655223920000|2022-06-14 16:25:20|13464.7|13452.7|13462.8|13450.8|13464.7|13452.7|13461.8|13449.8|0
1655223930000|2022-06-14 16:25:30|13464|13452|13464.7|13452.7|13465|13453|13462.8|13450.8|0
1655223940000|2022-06-14 16:25:40|13460.6|13448.6|13461.5|13449.5|13461.5|13449.5|13460.6|13448.6|0
1655223960000|2022-06-14 16:26:00|13460.6|13448.6|13462.4|13450.4|13462.4|13450.4|13460.6|13448.6|0
1655223970000|2022-06-14 16:26:10|13463.4|13451.4|13464.3|13452.3|13464.3|13452.3|13463.4|13451.4|2
1655223980000|2022-06-14 16:26:20|13463.4|13451.4|13459.5|13447.5|13463.4|13451.4|13459.5|13447.5|1
1655224000000|2022-06-14 16:26:40|13460.5|13448.5|13457.8|13445.8|13460.5|13448.5|13457.8|13445.8|2
1655224010000|2022-06-14 16:26:50|13459|13447|13457.8|13445.8|13462.2|13450.2|13457.8|13445.8|0
1655224020000|2022-06-14 16:27:00|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13457.8|13445.8|0
1655224030000|2022-06-14 16:27:10|13459|13447|13457.8|13445.8|13459|13447|13457.8|13445.8|0
1655224040000|2022-06-14 16:27:20|13453.9|13441.9|13453.9|13441.9|13453.9|13441.9|13453.9|13441.9|0
1655224050000|2022-06-14 16:27:30|13453.4|13441.4|13453.4|13441.4|13453.4|13441.4|13453.4|13441.4|4
1655224060000|2022-06-14 16:27:40|13453.9|13441.9|13453.9|13441.9|13453.9|13441.9|13453.9|13441.9|0
1655224070000|2022-06-14 16:27:50|13453.4|13441.4|13455.6|13443.6|13455.6|13443.6|13453.4|13441.4|1
1655224100000|2022-06-14 16:28:20|13455.3|13443.3|13455.6|13443.6|13455.6|13443.6|13455.3|13443.3|2
1655224130000|2022-06-14 16:28:50|13452.7|13440.7|13452.7|13440.7|13452.7|13440.7|13452.7|13440.7|2
1655224140000|2022-06-14 16:29:00|13449.5|13437.5|13445.7|13433.7|13449.5|13437.5|13445.7|13433.7|12
1655224150000|2022-06-14 16:29:10|13448.5|13428.5|13443.3|13431.3|13448.5|13431.3|13442.3|13428.2|10
1655224160000|2022-06-14 16:29:20|13442.3|13430.3|13445.4|13425.4|13445.7|13430.3|13442.3|13425.4|0
1655224170000|2022-06-14 16:29:30|13445.7|13425.7|13446|13426|13446|13430.6|13442.3|13425.7|0
1655224180000|2022-06-14 16:29:40|13445.1|13425.1|13441.3|13421.3|13445.1|13427.8|13438.8|13421.3|1
1655224190000|2022-06-14 16:29:50|13440.3|13420.3|13441.3|13421.3|13441.3|13421.3|13439.4|13419.4|0
1655224210000|2022-06-14 16:30:10|13443.8|13423.8|13442.9|13430.9|13443.8|13430.9|13439.8|13423.5|3
1655224220000|2022-06-14 16:30:20|13443.2|13431.2|13448.8|13428.8|13448.8|13431.7|13443.2|13426.6|0
1655224230000|2022-06-14 16:30:30|13448.5|13428.5|13446.6|13426.6|13448.5|13428.5|13446.6|13426.6|0
1655224240000|2022-06-14 16:30:40|13442.3|13430.3|13441.6|13421.6|13444.1|13430.3|13437.9|13421.6|0
1655224250000|2022-06-14 16:30:50|13440.6|13420.6|13443.5|13423.5|13443.5|13423.5|13440.6|13420.6|0
1655224270000|2022-06-14 16:31:10|13443.8|13423.8|13443.5|13423.5|13443.8|13427.2|13439.2|13423.5|0
1655224290000|2022-06-14 16:31:30|13439.8|13427.8|13440.4|13428.4|13443.5|13428.7|13439.8|13423.5|2
1655224300000|2022-06-14 16:31:40|13441.2|13429.2|13444|13432|13444|13432|13441.2|13429.2|9
1655224310000|2022-06-14 16:31:50|13446.9|13426.9|13446.8|13434.8|13447.5|13434.8|13443.7|13426.9|5
1655224320000|2022-06-14 16:32:00|||||||||2
1655224340000|2022-06-14 16:32:20|13448.8|13428.8|13449.4|13429.4|13449.4|13429.4|13448.8|13428.8|10
1655224350000|2022-06-14 16:32:30|13445.7|13433.7|13446|13434|13446|13434|13445.7|13433.7|0
1655224360000|2022-06-14 16:32:40|13446.2|13434.2|13448.2|13436.2|13449.7|13436.2|13446|13429.1|2
1655224370000|2022-06-14 16:32:50|13448.5|13436.5|13448.5|13436.5|13451.6|13436.5|13447.9|13431.6|0
1655224380000|2022-06-14 16:33:00|13450.7|13438.7|13446.5|13434.5|13452.8|13439.9|13446.2|13431.9|0
1655224390000|2022-06-14 16:33:10|13449.1|13429.1|13449.1|13429.1|13449.7|13434.5|13446|13429.1|0
1655224400000|2022-06-14 16:33:20|13449.4|13429.4|13446|13434|13450|13434.2|13446|13429.4|0
1655224410000|2022-06-14 16:33:30|13446.2|13434.2|13449.1|13429.1|13449.1|13434.5|13446.2|13429.1|0
1655224450000|2022-06-14 16:34:10|13447.2|13427.2|13438.5|13426.5|13447.2|13427.2|13438.5|13426.5|0
1655224460000|2022-06-14 16:34:20|13436.2|13424.2|13442.2|13422.2|13442.2|13427|13436.2|13420.3|2
1655224470000|2022-06-14 16:34:30|13438.5|13426.5|13438.5|13426.5|13447.8|13428|13438.5|13417.8|0
1655224480000|2022-06-14 16:34:40|13437.5|13425.5|13438.5|13426.5|13442.2|13426.5|13437.5|13421.6|0
1655224490000|2022-06-14 16:34:50|13440|13428|13446.5|13426.5|13446.5|13429.5|13440|13425.5|0
1655224510000|2022-06-14 16:35:10|13445|13433|13446|13434|13449.7|13434.2|13445|13429.7|0
1655224520000|2022-06-14 16:35:20|13446.2|13434.2|13453.9|13441.9|13453.9|13441.9|13445.7|13429.1|1
1655224530000|2022-06-14 16:35:30|13458.5|13438.5|13457|13445|13459.5|13445|13455.8|13438.5|0
1655224540000|2022-06-14 16:35:40|13455.4|13443.4|13458.5|13438.5|13458.5|13443.4|13454.8|13438.5|0
1655224580000|2022-06-14 16:36:20|13459.5|13439.5|13456.7|13444.7|13459.5|13444.7|13456.7|13439.5|0
1655224590000|2022-06-14 16:36:30|13457|13445|13457|13445|13457|13445|13457|13445|0
1655224600000|2022-06-14 16:36:40|13458.9|13446.9|13458|13446|13458.9|13446.9|13458|13446|0
1655224610000|2022-06-14 16:36:50|13460.2|13448.2|13459.2|13447.2|13460.2|13448.2|13459.2|13447.2|0
1655224620000|2022-06-14 16:37:00|13456.7|13444.7|13459.9|13447.9|13459.9|13447.9|13456.7|13444.7|0
1655224630000|2022-06-14 16:37:10|13460.2|13448.2|13460.2|13448.2|13460.2|13448.2|13460.2|13448.2|0
1655224640000|2022-06-14 16:37:20|13459.2|13447.2|13459.2|13447.2|13459.2|13447.2|13459.2|13447.2|0
1655224650000|2022-06-14 16:37:30|13458.9|13446.9|13459.5|13447.5|13459.5|13447.5|13458.9|13446.9|0
1655224660000|2022-06-14 16:37:40|13463.4|13451.4|13467.3|13447.3|13471|13452.3|13463.4|13441|5
1655224670000|2022-06-14 16:37:50|13467.8|13447.8|13474.9|13462.9|13474.9|13462.9|13467.8|13447.8|2
1655224690000|2022-06-14 16:38:10|13475.9|13463.9|13475.9|13463.9|13476.8|13464.8|13475.9|13463.9|0
1655224710000|2022-06-14 16:38:30|13474.9|13462.9|13474.9|13462.9|13474.9|13462.9|13474.9|13462.9|0
1655224720000|2022-06-14 16:38:40|13476.8|13464.8|13476.8|13464.8|13476.8|13464.8|13476.8|13464.8|0
1655224730000|2022-06-14 16:38:50|13473|13461|13472.4|13460.4|13473|13461|13472.1|13460.1|1
1655224740000|2022-06-14 16:39:00|13472.7|13460.7|13474.6|13462.6|13474.6|13462.6|13472.7|13460.7|0
1655224760000|2022-06-14 16:39:20|13473.4|13461.4|13473.4|13461.4|13473.4|13461.4|13473.4|13461.4|0
1655224770000|2022-06-14 16:39:30|13473.1|13461.1|13470.2|13458.2|13475.2|13461.1|13469.2|13454.9|0
1655224780000|2022-06-14 16:39:40|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|13473.9|13453.9|0
1655224800000|2022-06-14 16:40:00|13472|13452|13470.2|13458.2|13472.9|13458.2|13470.2|13452|0
1655224810000|2022-06-14 16:40:10|13473.9|13453.9|13468.5|13448.5|13473.9|13453.9|13468.5|13448.5|0
1655224820000|2022-06-14 16:40:20|13468.8|13448.8|13468.5|13448.5|13469.1|13449.1|13468.5|13448.5|0
1655224840000|2022-06-14 16:40:40|13468.8|13448.8|13468.8|13448.8|13468.8|13448.8|13468.8|13448.8|0
1655224850000|2022-06-14 16:40:50|13469.8|13449.8|13469.8|13449.8|13469.8|13449.8|13469.8|13449.8|0
1655224880000|2022-06-14 16:41:20|13468.8|13448.8|13470.2|13458.2|13470.2|13458.2|13468.5|13448.5|0
1655224890000|2022-06-14 16:41:30|13471.2|13459.2|13471.2|13459.2|13471.2|13459.2|13471.2|13459.2|0
1655224930000|2022-06-14 16:42:10|13471.4|13459.4|13472.4|13460.4|13472.4|13460.4|13471.4|13459.4|0
1655224940000|2022-06-14 16:42:20|13472.7|13460.7|13474.6|13462.6|13474.6|13462.6|13472.7|13460.7|0
1655224950000|2022-06-14 16:42:30|13475.6|13463.6|13475.6|13463.6|13475.6|13463.6|13475.6|13463.6|0
1655224970000|2022-06-14 16:42:50|13476.8|13464.8|13473.9|13453.9|13476.8|13464.8|13470.2|13453.9|0
1655224990000|2022-06-14 16:43:10|13469.3|13457.3|13470.3|13458.3|13470.6|13458.6|13469.3|13457.3|0
1655225000000|2022-06-14 16:43:20|13469.3|13457.3|13473.1|13461.1|13473.9|13461.1|13469.3|13453.9|0
1655225030000|2022-06-14 16:43:50|13473.9|13453.9|13468.1|13456.1|13473.9|13457.9|13468.1|13453.9|0
1655225040000|2022-06-14 16:44:00|13466.8|13454.8|13467.8|13455.8|13468.1|13456.1|13466.8|13454.8|0
1655225050000|2022-06-14 16:44:10|13466.8|13454.8|13470.6|13458.6|13471.4|13458.6|13466.8|13451.4|0
1655225080000|2022-06-14 16:44:40|||||||||1
1655225090000|2022-06-14 16:44:50|13474.9|13454.9|13469.3|13457.3|13476.8|13464.3|13469.3|13454.9|1
1655225100000|2022-06-14 16:45:00|13466.8|13454.8|13467.1|13455.1|13467.1|13455.1|13466.8|13454.8|0
1655225110000|2022-06-14 16:45:10|13470|13458|13477.5|13465.5|13477.5|13465.5|13470|13458|4
1655225120000|2022-06-14 16:45:20|13478.8|13466.8|13478.8|13466.8|13478.8|13466.8|13478.8|13466.8|0
1655225130000|2022-06-14 16:45:30|||||||||11
1655225150000|2022-06-14 16:45:50|13480.4|13468.4|13481.4|13469.4|13481.4|13469.4|13480.4|13468.4|2
1655225160000|2022-06-14 16:46:00|13480.4|13468.4|13480.4|13468.4|13480.4|13468.4|13480.4|13468.4|0
1655225170000|2022-06-14 16:46:10|13481.4|13469.4|13476.9|13464.9|13482.6|13470.6|13475|13458.7|6
1655225180000|2022-06-14 16:46:20|13477.2|13465.2|13476.9|13464.9|13477.2|13465.2|13476.9|13464.9|0
1655225200000|2022-06-14 16:46:40|13478.2|13466.2|13476.9|13464.9|13478.2|13466.2|13476.9|13464.9|0
1655225220000|2022-06-14 16:47:00|13477.2|13465.2|13478.2|13466.2|13478.2|13466.2|13477.2|13465.2|0
1655225230000|2022-06-14 16:47:10|13484.1|13472.1|13483.9|13471.9|13484.8|13472.8|13483.9|13471.9|9
1655225240000|2022-06-14 16:47:20|13483.6|13471.6|13484.2|13472.2|13484.2|13472.2|13482|13470|5
1655225250000|2022-06-14 16:47:30|13482|13470|13482|13470|13483|13471|13482|13470|0
1655225260000|2022-06-14 16:47:40|13483.2|13471.2|13483.8|13471.8|13484.3|13472.3|13483.2|13471.2|10
1655225280000|2022-06-14 16:48:00|13479.9|13467.9|13480.8|13460.8|13485.3|13467.9|13478|13455|3
1655225290000|2022-06-14 16:48:10|13485.3|13455.3|13481.4|13461.4|13485.5|13461.7|13480.3|13455.3|0
1655225310000|2022-06-14 16:48:30|13479.5|13459.5|13479.1|13459.1|13479.8|13459.8|13478.8|13458.8|7
1655225320000|2022-06-14 16:48:40|13478.8|13458.8|13483.5|13471.5|13483.5|13471.5|13478.2|13452.7|11
1655225330000|2022-06-14 16:48:50|13484.4|13472.4|13488.8|13476.8|13488.8|13476.8|13484.4|13472.4|3
1655225340000|2022-06-14 16:49:00|13495.1|13475.1|13499.2|13479.2|13499.2|13479.2|13495.1|13475.1|1
1655225350000|2022-06-14 16:49:10|13504|13484|13498.2|13478.2|13504|13484|13498.2|13478.2|0
1655225360000|2022-06-14 16:49:20|13503|13483|13502.1|13482.1|13503|13483|13502.1|13482.1|0
1655225380000|2022-06-14 16:49:40|13499.2|13479.2|13497.3|13477.3|13499.2|13479.2|13497.3|13477.3|0
1655225390000|2022-06-14 16:49:50|13496.3|13476.3|13499.2|13479.2|13499.2|13479.2|13496.3|13476.3|0
1655225400000|2022-06-14 16:50:00|13498.2|13478.2|13498.2|13478.2|13498.2|13478.2|13498.2|13478.2|0
1655225410000|2022-06-14 16:50:10|13502.1|13482.1|13502.1|13482.1|13502.1|13482.1|13502.1|13482.1|0
1655225430000|2022-06-14 16:50:30|13500.2|13480.2|13500.2|13480.2|13500.2|13480.2|13500.2|13480.2|0
1655225460000|2022-06-14 16:51:00|13497.3|13477.3|13487.3|13475.3|13497.3|13477.3|13487.3|13471.6|0
1655225470000|2022-06-14 16:51:10|13483.2|13471.2|13489|13469|13489|13471.2|13483.2|13466.8|0
1655225480000|2022-06-14 16:51:20|13488|13468|13485.8|13473.8|13489.6|13473.8|13484.6|13468|2
1655225490000|2022-06-14 16:51:30|13488.6|13468.6|13483.5|13471.5|13488.6|13471.5|13483.5|13466.4|0
1655225500000|2022-06-14 16:51:40|13484.5|13472.5|13486.1|13466.1|13486.1|13472.5|13483.5|13466.1|1
1655225520000|2022-06-14 16:52:00|13485.8|13465.8|13484.8|13464.8|13486.1|13466.1|13484.8|13464.8|0
1655225540000|2022-06-14 16:52:20|13481.1|13469.1|13481.1|13469.1|13481.1|13469.1|13481.1|13469.1|0
1655225550000|2022-06-14 16:52:30|13478.9|13466.9|13479.2|13467.2|13479.2|13467.2|13478.6|13466.6|1
1655225560000|2022-06-14 16:52:40|13477|13465|13482.5|13462.5|13482.5|13466|13477|13462.5|1
1655225570000|2022-06-14 16:52:50|13478.2|13466.2|13474.1|13462.1|13478.2|13466.2|13472.9|13460.9|0
1655225580000|2022-06-14 16:53:00|13473.8|13461.8|13478.2|13466.2|13478.2|13466.2|13473.8|13461.8|1
1655225590000|2022-06-14 16:53:10|13479.2|13467.2|13484.5|13464.5|13485.4|13467.2|13479.2|13464.5|0
1655225600000|2022-06-14 16:53:20|13480.2|13468.2|13477|13465|13480.2|13468.2|13477|13465|0
1655225610000|2022-06-14 16:53:30|13476.7|13464.7|13471.9|13459.9|13476.7|13464.7|13471.9|13459.9|1
1655225630000|2022-06-14 16:53:50|13471.6|13459.6|13474.4|13462.4|13474.4|13462.4|13471.6|13459.6|17
1655225640000|2022-06-14 16:54:00|13479.6|13459.6|13480.9|13460.9|13481.2|13466|13475.9|13459.6|15
1655225650000|2022-06-14 16:54:10|13477.8|13465.8|13478|13466|13478|13466|13477.8|13465.8|0
1655225660000|2022-06-14 16:54:20|13477.8|13465.8|13477.8|13465.8|13477.8|13465.8|13477.8|13465.8|0
1655225680000|2022-06-14 16:54:40|13477.5|13465.5|13477.8|13465.8|13477.8|13465.8|13477.5|13465.5|0
1655225690000|2022-06-14 16:54:50|13477.5|13465.5|13477.5|13465.5|13477.5|13465.5|13477.5|13465.5|0
1655225700000|2022-06-14 16:55:00|13477.2|13465.2|13477.5|13465.5|13477.5|13465.5|13476.2|13464.2|1
1655225710000|2022-06-14 16:55:10|13477.2|13465.2|13478.4|13466.4|13478.4|13466.4|13477.2|13465.2|0
1655225720000|2022-06-14 16:55:20|13477.5|13465.5|13475.4|13463.4|13477.5|13465.5|13475.4|13463.4|4
1655225730000|2022-06-14 16:55:30|13472.5|13460.5|13473.4|13453.4|13473.4|13460.5|13467.2|13453.4|3
1655225740000|2022-06-14 16:55:40|13474.4|13454.4|13462.6|13450.6|13482|13458.1|13462.6|13450.6|5
1655225750000|2022-06-14 16:55:50|13462.3|13450.3|13461.6|13449.6|13462.3|13450.3|13461.6|13449.6|0
1655225760000|2022-06-14 16:56:00|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|1
1655225770000|2022-06-14 16:56:10|13465.1|13453.1|13464.5|13452.5|13465.1|13453.1|13464.5|13452.5|0
1655225780000|2022-06-14 16:56:20|13462.6|13450.6|13479.2|13449.2|13479.2|13452.2|13462.6|13449.2|0
1655225790000|2022-06-14 16:56:30|13474.5|13454.5|13474.2|13454.2|13476.4|13456.4|13474.2|13454.2|0
1655225800000|2022-06-14 16:56:40|13473.9|13453.9|13480.8|13450.8|13483.3|13457.7|13473.9|13448.6|0
1655225810000|2022-06-14 16:56:50|13483|13453|13484|13454|13484|13454|13483|13453|0
1655225820000|2022-06-14 16:57:00|13485.2|13455.2|13483|13453|13485.2|13455.2|13483|13453|0
1655225830000|2022-06-14 16:57:10|13484.3|13454.3|13487.7|13457.7|13488.1|13458.1|13484.3|13454.3|0
1655225840000|2022-06-14 16:57:20|13488|13458|13489.8|13469.8|13493.1|13469.8|13487.4|13457.4|0
1655225850000|2022-06-14 16:57:30|13493.7|13463.7|13493|13463|13496.9|13471.5|13488.7|13462.7|4
1655225860000|2022-06-14 16:57:40|13493.3|13463.3|13488.3|13468.3|13493.6|13468.3|13488.3|13463.3|0
1655225870000|2022-06-14 16:57:50|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|13489.3|13469.3|0
1655225880000|2022-06-14 16:58:00|13489|13469|13491.7|13471.7|13491.7|13471.7|13488.3|13468.3|0
1655225890000|2022-06-14 16:58:10|13488|13476|13488.9|13468.9|13493.6|13476|13483.9|13463.6|1
1655225900000|2022-06-14 16:58:20|13493.3|13463.3|13489.4|13477.4|13493.3|13477.4|13489.4|13463.3|6
1655225910000|2022-06-14 16:58:30|13496.1|13466.1|13493.9|13463.9|13496.1|13466.1|13493.3|13463.3|4
1655225920000|2022-06-14 16:58:40|13493.6|13463.6|13489.4|13477.4|13493.9|13477.4|13487.9|13461.1|5
1655225930000|2022-06-14 16:58:50|||||||||10
1655225940000|2022-06-14 16:59:00|13488.1|13476.1|13487.2|13475.2|13488.1|13476.1|13487.2|13475.2|3
1655225950000|2022-06-14 16:59:10|13485.3|13473.3|13486.5|13474.5|13486.5|13474.5|13484.3|13472.3|1
1655225960000|2022-06-14 16:59:20|||||||||5
1655225970000|2022-06-14 16:59:30|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|0
1655225980000|2022-06-14 16:59:40|13486.5|13474.5|13486.5|13474.5|13486.5|13474.5|13486.5|13474.5|0
1655226000000|2022-06-14 17:00:00|13491.3|13479.3|13494.2|13474.2|13494.2|13479.3|13491.3|13474.2|8
1655226010000|2022-06-14 17:00:10|13493.5|13473.5|13492.7|13480.7|13493.5|13480.7|13492.7|13473.5|0
1655226020000|2022-06-14 17:00:20|13493|13481|13493.5|13481.5|13496.4|13481.5|13492.4|13476.4|4
1655226030000|2022-06-14 17:00:30|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|13491.3|13479.3|0
1655226040000|2022-06-14 17:00:40|||||||||16
1655226050000|2022-06-14 17:00:50|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|13490.6|13478.6|2
1655226060000|2022-06-14 17:01:00|13494.1|13474.1|13489.2|13477.2|13494.1|13477.2|13486.9|13474.1|13
1655226070000|2022-06-14 17:01:10|13489.5|13477.5|13490.2|13478.2|13490.2|13478.2|13487.9|13475.9|9
1655226080000|2022-06-14 17:01:20|13489.2|13477.2|13489.4|13477.4|13489.4|13477.4|13488.2|13476.2|3
1655226090000|2022-06-14 17:01:30|13490.3|13478.3|13489.4|13477.4|13490.3|13478.3|13489.1|13477.1|5
1655226100000|2022-06-14 17:01:40|13490.1|13478.1|13488.8|13476.8|13490.1|13478.1|13488.8|13476.8|0
1655226110000|2022-06-14 17:01:50|13488.5|13476.5|13490.6|13478.6|13491.6|13479.6|13488.5|13476.5|4
1655226120000|2022-06-14 17:02:00|13489.7|13477.7|13488.6|13476.6|13493.5|13478.6|13488.6|13473.5|5
1655226130000|2022-06-14 17:02:10|13491.2|13471.2|13496.2|13466.2|13496.2|13477.2|13488.9|13465.6|6
1655226140000|2022-06-14 17:02:20|13488.5|13476.5|13496.6|13466.6|13497.1|13476.5|13488.5|13466.2|1
1655226160000|2022-06-14 17:02:40|13496.9|13466.9|13492.7|13472.7|13497.4|13472.7|13492.7|13466.9|0
1655226170000|2022-06-14 17:02:50|13494.6|13474.6|13495.5|13475.5|13495.5|13479.8|13491.8|13474.6|0
1655226180000|2022-06-14 17:03:00|13494|13482|13494|13482|13494|13482|13494|13482|5
1655226190000|2022-06-14 17:03:10|||||||||4
1655226220000|2022-06-14 17:03:40|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|0
1655226240000|2022-06-14 17:04:00|13489.2|13477.2|13489.2|13477.2|13489.2|13477.2|13489.2|13477.2|0
1655226270000|2022-06-14 17:04:30|13486.3|13474.3|13487.2|13475.2|13487.2|13475.2|13486.3|13474.3|15
1655226280000|2022-06-14 17:04:40|13487.4|13475.4|13487.4|13475.4|13487.4|13475.4|13487.4|13475.4|1
1655226290000|2022-06-14 17:04:50|13489.4|13477.4|13486.3|13474.3|13489.4|13477.4|13486.3|13474.3|10
1655226300000|2022-06-14 17:05:00|13485.3|13473.3|13484.1|13472.1|13485.3|13473.3|13484.1|13472.1|5
1655226330000|2022-06-14 17:05:30|13482.2|13470.2|13478.5|13466.5|13482.2|13470.2|13478.5|13466.5|2
1655226340000|2022-06-14 17:05:40|13477.3|13465.3|13479.4|13459.4|13479.4|13465.3|13473.5|13459.4|5
1655226350000|2022-06-14 17:05:50|13478.6|13458.6|13480.7|13460.7|13480.7|13460.7|13478.6|13458.6|0
1655226360000|2022-06-14 17:06:00|13480.4|13460.4|13478.9|13458.9|13480.4|13463.7|13474.8|13458.9|5
1655226380000|2022-06-14 17:06:20|13479.1|13459.1|13473.5|13461.5|13479.1|13461.5|13473.5|13456.4|0
1655226390000|2022-06-14 17:06:30|13473.2|13461.2|13471.3|13459.3|13473.2|13461.2|13471.3|13459.3|2
1655226400000|2022-06-14 17:06:40|13472.2|13460.2|13477.2|13457.2|13477.2|13462.1|13472.2|13457.2|8
1655226410000|2022-06-14 17:06:50|13476.3|13456.3|13476.3|13456.3|13476.3|13456.3|13476.3|13456.3|0
1655226420000|2022-06-14 17:07:00|13472.5|13460.5|13469.7|13457.7|13472.5|13460.5|13469.7|13457.7|0
1655226430000|2022-06-14 17:07:10|13471.6|13459.6|13473.5|13461.5|13473.5|13461.5|13471.6|13459.6|0
1655226450000|2022-06-14 17:07:30|13473.2|13461.2|13473.2|13461.2|13473.2|13461.2|13473.2|13461.2|0
1655226460000|2022-06-14 17:07:40|13472.9|13460.9|13475.4|13455.4|13476.4|13460.9|13472.9|13455.4|2
1655226480000|2022-06-14 17:08:00|13473.5|13453.5|13473.9|13453.9|13478.6|13453.9|13472.9|13448.6|0
1655226490000|2022-06-14 17:08:10|13474.1|13454.1|13471.9|13451.9|13474.1|13454.1|13471.9|13451.9|0
1655226510000|2022-06-14 17:08:30|13471|13451|13471.3|13451.3|13476.6|13451.9|13470|13446.4|0
1655226520000|2022-06-14 17:08:40|13471.5|13451.5|13471|13451|13475.7|13451.5|13470.7|13445.7|0
1655226530000|2022-06-14 17:08:50|13471.3|13451.3|13471.3|13451.3|13471.3|13451.3|13471.3|13451.3|0
1655226540000|2022-06-14 17:09:00|13470.3|13450.3|13471.3|13451.3|13471.3|13451.3|13470.3|13450.3|0
1655226560000|2022-06-14 17:09:20|13467.8|13455.8|13467.8|13455.8|13467.8|13455.8|13467.8|13455.8|0
1655226570000|2022-06-14 17:09:30|13468.8|13456.8|13468.8|13456.8|13468.8|13456.8|13468.8|13456.8|0
1655226610000|2022-06-14 17:10:10|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|13468.4|13456.4|1
1655226620000|2022-06-14 17:10:20|||||||||1
1655226630000|2022-06-14 17:10:30|13468.1|13456.1|13469.4|13457.4|13469.4|13457.4|13467.2|13455.2|1
1655226640000|2022-06-14 17:10:40|13467.4|13455.4|13467.4|13455.4|13467.4|13455.4|13467.4|13455.4|0
1655226660000|2022-06-14 17:11:00|13465.2|13453.2|13466.5|13454.5|13466.5|13454.5|13465.2|13453.2|0
1655226670000|2022-06-14 17:11:10|13467.4|13455.4|13465.2|13453.2|13467.4|13455.4|13465.2|13453.2|0
1655226690000|2022-06-14 17:11:30|13463.3|13451.3|13461.6|13449.6|13463.3|13451.3|13461.3|13449.3|7
1655226700000|2022-06-14 17:11:40|13461.9|13449.9|13461.3|13449.3|13465.6|13449.9|13461.3|13445.6|0
1655226710000|2022-06-14 17:11:50|13459.4|13447.4|13458.4|13446.4|13459.4|13447.4|13458.4|13446.4|0
1655226720000|2022-06-14 17:12:00|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|0
1655226730000|2022-06-14 17:12:10|13457.2|13445.2|13456.6|13444.6|13460.9|13445.2|13456.2|13439.6|3
1655226740000|2022-06-14 17:12:20|13462.8|13442.8|13459.1|13447.1|13462.8|13447.1|13459.1|13442.8|0
1655226750000|2022-06-14 17:12:30|13461|13449|13461.9|13449.9|13461.9|13449.9|13461|13449|10
1655226760000|2022-06-14 17:12:40|13466.2|13446.2|13466.3|13454.3|13470|13454.3|13466.2|13446.2|0
1655226770000|2022-06-14 17:12:50|13468.5|13456.5|13469|13449|13471|13456.5|13467.5|13449|1
1655226780000|2022-06-14 17:13:00|13468.1|13448.1|13468.5|13448.5|13471.9|13454.7|13466.7|13448.1|0
1655226790000|2022-06-14 17:13:10|13466.2|13454.2|13465.3|13453.3|13469|13454.2|13465.3|13448.8|4
1655226800000|2022-06-14 17:13:20|13468.8|13448.8|13468.8|13448.8|13468.8|13454.2|13466.2|13448.8|5
1655226810000|2022-06-14 17:13:30|13469|13449|13468.8|13448.8|13469|13453.3|13465.3|13448.8|0
1655226820000|2022-06-14 17:13:40|13469|13449|13466.6|13454.6|13469|13454.6|13465.3|13449|5
1655226840000|2022-06-14 17:14:00|13468.8|13456.8|13468.8|13456.8|13468.8|13456.8|13468.8|13456.8|0
1655226870000|2022-06-14 17:14:30|||||||||10
1655226880000|2022-06-14 17:14:40|13467.8|13455.8|13467.5|13455.5|13467.8|13455.8|13467.5|13455.5|15
1655226890000|2022-06-14 17:14:50|13466.6|13454.6|13466.6|13454.6|13466.6|13454.6|13466.6|13454.6|0
1655226900000|2022-06-14 17:15:00|13465.6|13453.6|13465.6|13453.6|13465.6|13453.6|13465.6|13453.6|0
1655226910000|2022-06-14 17:15:10|13466.6|13454.6|13466.6|13454.6|13466.6|13454.6|13466.6|13454.6|0
1655226920000|2022-06-14 17:15:20|13467.8|13455.8|13467.8|13455.8|13467.8|13455.8|13467.8|13455.8|0
1655226930000|2022-06-14 17:15:30|13466.9|13454.9|13465.6|13453.6|13466.9|13454.9|13464.9|13452.9|4
1655226940000|2022-06-14 17:15:40|13464.6|13452.6|13465.3|13453.3|13465.6|13453.6|13464.6|13452.6|0
1655226960000|2022-06-14 17:16:00|13466.3|13454.3|13466.6|13454.6|13466.6|13454.6|13466.3|13454.3|0
1655226970000|2022-06-14 17:16:10|13466.3|13454.3|13466.6|13454.6|13466.6|13454.6|13466.3|13454.3|0
1655226980000|2022-06-14 17:16:20|13462.4|13450.4|13462.4|13450.4|13462.4|13450.4|13462.4|13450.4|0
1655226990000|2022-06-14 17:16:30|13463.4|13451.4|13464.6|13452.6|13464.6|13452.6|13463.4|13451.4|1
1655227000000|2022-06-14 17:16:40|13463.7|13451.7|13463.7|13451.7|13463.7|13451.7|13463.7|13451.7|0
1655227030000|2022-06-14 17:17:10|13465.6|13453.6|13465.6|13453.6|13465.6|13453.6|13465.6|13453.6|0
1655227080000|2022-06-14 17:18:00|13464.6|13452.6|13466.6|13454.6|13466.6|13454.6|13464.6|13452.6|0
1655227090000|2022-06-14 17:18:10|13465.6|13453.6|13465.6|13453.6|13465.6|13453.6|13465.6|13453.6|0
1655227110000|2022-06-14 17:18:30|13465.9|13453.9|13465.9|13453.9|13465.9|13453.9|13465.9|13453.9|0
1655227140000|2022-06-14 17:19:00|13465.6|13453.6|13464.6|13452.6|13465.6|13453.6|13464.6|13452.6|0
1655227150000|2022-06-14 17:19:10|13465.6|13453.6|13449|13437|13466.6|13454.6|13449|13437|32
1655227160000|2022-06-14 17:19:20|13450.6|13438.6|13450.9|13438.9|13451.9|13439.9|13450.6|13438.6|0
1655227170000|2022-06-14 17:19:30|13451.9|13439.9|13451.5|13439.5|13460.6|13442.4|13451.5|13438.1|8
1655227180000|2022-06-14 17:19:40|13452.4|13440.4|13452.4|13440.4|13452.4|13440.4|13452.4|13440.4|0
1655227200000|2022-06-14 17:20:00|13452.7|13440.7|13457.4|13445.4|13460.9|13445.4|13452.7|13440.7|0
1655227210000|2022-06-14 17:20:10|13458.4|13446.4|13460.9|13440.9|13465.6|13448.3|13456.2|13440.9|4
1655227220000|2022-06-14 17:20:20|13459.9|13439.9|13461.8|13441.8|13463.7|13443.7|13459.9|13439.9|0
1655227230000|2022-06-14 17:20:30|13463.1|13443.1|13459.1|13447.1|13463.1|13447.4|13459.1|13443.1|0
1655227240000|2022-06-14 17:20:40|13459.4|13447.4|13463.1|13443.1|13463.1|13447.6|13459.4|13443.1|10
1655227250000|2022-06-14 17:20:50|13459.4|13447.4|13460.6|13448.6|13460.6|13448.6|13459.4|13447.4|0
1655227260000|2022-06-14 17:21:00|13461.6|13449.6|13461.6|13449.6|13461.6|13449.6|13461.6|13449.6|0
1655227290000|2022-06-14 17:21:30|13465.4|13453.4|13467.3|13455.3|13467.3|13455.3|13465.4|13453.4|1
1655227310000|2022-06-14 17:21:50|13469.3|13457.3|13468.9|13456.9|13469.3|13457.3|13467.3|13455.3|1
1655227320000|2022-06-14 17:22:00|13467.9|13455.9|13468.5|13456.5|13468.5|13456.5|13467.9|13455.9|10
1655227350000|2022-06-14 17:22:30|13470.4|13458.4|13470.4|13458.4|13470.4|13458.4|13470.4|13458.4|0
1655227360000|2022-06-14 17:22:40|13473.3|13461.3|13475.5|13463.5|13476.5|13464.5|13473.3|13461.3|0
1655227370000|2022-06-14 17:22:50|13475.8|13463.8|13476.8|13464.8|13476.8|13464.8|13475.8|13463.8|2
1655227380000|2022-06-14 17:23:00|13477.3|13465.3|13477.3|13465.3|13477.3|13465.3|13477.3|13465.3|18
1655227390000|2022-06-14 17:23:10|13479.3|13467.3|13479.3|13467.3|13479.3|13467.3|13479.3|13467.3|10
1655227400000|2022-06-14 17:23:20|13477.3|13465.3|13477.3|13465.3|13477.3|13465.3|13477.3|13465.3|3
1655227410000|2022-06-14 17:23:30|||||||||1
1655227440000|2022-06-14 17:24:00|13476.4|13464.4|13476.4|13464.4|13476.4|13464.4|13476.4|13464.4|0
1655227450000|2022-06-14 17:24:10|13471.6|13459.6|13472.4|13460.4|13478.6|13460.4|13471.6|13457.7|5
1655227470000|2022-06-14 17:24:30|13472.7|13460.7|13474.9|13462.9|13474.9|13462.9|13472.7|13460.7|0
1655227490000|2022-06-14 17:24:50|13475.5|13463.5|13475.1|13463.1|13475.5|13463.5|13473.3|13461.3|14
1655227500000|2022-06-14 17:25:00|13475.4|13463.4|13474.1|13462.1|13476.4|13464.4|13472.2|13460.2|7
1655227510000|2022-06-14 17:25:10|13473.9|13461.9|13475.8|13463.8|13475.8|13463.8|13473.9|13461.9|6
1655227520000|2022-06-14 17:25:20|13474.8|13462.8|13475.1|13463.1|13475.1|13463.1|13474.8|13462.8|3
1655227540000|2022-06-14 17:25:40|13476.1|13464.1|13475.1|13463.1|13476.4|13464.4|13475.1|13463.1|10
1655227560000|2022-06-14 17:26:00|13473.9|13461.9|13475.2|13463.2|13475.2|13463.2|13472.9|13460.9|10
1655227570000|2022-06-14 17:26:10|13476.5|13464.5|13471.5|13459.5|13477.4|13465.4|13471.5|13459.5|9
1655227580000|2022-06-14 17:26:20|13471.2|13459.2|13471.5|13459.5|13471.5|13459.5|13470.2|13458.2|1
1655227590000|2022-06-14 17:26:30|13472.4|13460.4|13471.6|13459.6|13472.4|13460.4|13471.6|13459.6|3
1655227600000|2022-06-14 17:26:40|13472.8|13460.8|13472.1|13460.1|13473.4|13461.4|13472.1|13460.1|0
1655227620000|2022-06-14 17:27:00|13471.2|13459.2|13471.2|13459.2|13471.2|13459.2|13471.2|13459.2|0
1655227640000|2022-06-14 17:27:20|13470.9|13458.9|13474.8|13454.8|13474.8|13458.9|13469.9|13454.8|3
1655227650000|2022-06-14 17:27:30|13471.1|13459.1|13468.3|13456.3|13471.1|13459.1|13468.3|13456.3|0
1655227660000|2022-06-14 17:27:40|13467.3|13455.3|13467.3|13455.3|13467.3|13455.3|13467.3|13455.3|0
1655227670000|2022-06-14 17:27:50|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|13465.1|13453.1|0
1655227680000|2022-06-14 17:28:00|13463.9|13451.9|13463.9|13451.9|13463.9|13451.9|13463.9|13451.9|0
1655227690000|2022-06-14 17:28:10|13462.6|13450.6|13462|13450|13462.6|13450.6|13462|13450|33
1655227700000|2022-06-14 17:28:20|13461.7|13449.7|13460.8|13448.8|13461.7|13449.7|13460.8|13448.8|0
1655227710000|2022-06-14 17:28:30|13457.6|13445.6|13457.6|13445.6|13457.6|13445.6|13457.6|13445.6|2
1655227720000|2022-06-14 17:28:40|13457.3|13445.3|13455.2|13443.2|13457.3|13445.3|13455.2|13443.2|8
1655227730000|2022-06-14 17:28:50|13455.5|13443.5|13455.5|13443.5|13455.5|13443.5|13455.5|13443.5|0
1655227750000|2022-06-14 17:29:10|13454.5|13442.5|13452.5|13440.5|13454.5|13442.5|13451.1|13439.1|4
1655227760000|2022-06-14 17:29:20|13451.5|13439.5|13448.6|13436.6|13451.5|13439.5|13448.6|13436.6|15
1655227770000|2022-06-14 17:29:30|13446.8|13434.8|13442.1|13430.1|13446.8|13434.8|13441.4|13429.4|2
1655227780000|2022-06-14 17:29:40|13442.4|13430.4|13444.7|13432.7|13449.3|13433.3|13442.1|13429.3|1
1655227790000|2022-06-14 17:29:50|13444.4|13432.4|13444.4|13432.4|13444.4|13432.4|13443.5|13431.5|2
1655227800000|2022-06-14 17:30:00|13444.7|13432.7|13444.7|13432.7|13444.7|13432.7|13443.5|13431.5|0
1655227810000|2022-06-14 17:30:10|13443.5|13431.5|13445.7|13433.7|13445.7|13433.7|13443.5|13431.5|1
1655227820000|2022-06-14 17:30:20|13444.4|13432.4|13443.7|13431.7|13444.4|13432.4|13442.5|13430.5|0
1655227830000|2022-06-14 17:30:30|13442.8|13430.8|13440.9|13428.9|13442.8|13430.8|13440.9|13428.9|0
1655227840000|2022-06-14 17:30:40|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|13440.6|13428.6|0
1655227850000|2022-06-14 17:30:50|13438.4|13426.4|13436.1|13424.1|13438.4|13426.4|13436.1|13424.1|1
1655227890000|2022-06-14 17:31:30|13435.9|13423.9|13434.9|13422.9|13435.9|13423.9|13434.9|13422.9|5
1655227900000|2022-06-14 17:31:40|13435.9|13423.9|13438.1|13426.1|13438.1|13426.1|13435.9|13423.9|0
1655227910000|2022-06-14 17:31:50|13436.1|13424.1|13436.1|13424.1|13436.1|13424.1|13436.1|13424.1|0
1655227920000|2022-06-14 17:32:00|13435.9|13423.9|13434.9|13422.9|13435.9|13423.9|13434.9|13422.9|0
1655227930000|2022-06-14 17:32:10|13433.9|13421.9|13433.4|13421.4|13433.9|13421.9|13433.4|13421.4|2
1655227940000|2022-06-14 17:32:20|13433.6|13421.6|13435.6|13423.6|13435.6|13423.6|13433.6|13421.6|0
1655227950000|2022-06-14 17:32:30|13439.4|13427.4|13436.5|13424.5|13439.4|13427.4|13436.5|13424.5|0
1655227960000|2022-06-14 17:32:40|13435.6|13423.6|13435.3|13423.3|13435.6|13423.6|13435.3|13423.3|0
1655227990000|2022-06-14 17:33:10|13435.6|13423.6|13434.3|13422.3|13435.6|13423.6|13434.3|13422.3|0
1655228000000|2022-06-14 17:33:20|13433.4|13421.4|13433.6|13421.6|13433.6|13421.6|13433.4|13421.4|0
1655228010000|2022-06-14 17:33:30|13435.6|13423.6|13434.9|13422.9|13435.6|13423.6|13434.6|13422.6|5
1655228020000|2022-06-14 17:33:40|13434.6|13422.6|13434.6|13422.6|13434.6|13422.6|13434.6|13422.6|0
1655228030000|2022-06-14 17:33:50|13434.9|13422.9|13434.9|13422.9|13434.9|13422.9|13434.6|13422.6|0
1655228040000|2022-06-14 17:34:00|13435.9|13423.9|13435.9|13423.9|13435.9|13423.9|13435.9|13423.9|0
1655228050000|2022-06-14 17:34:10|13434.6|13422.6|13432.8|13420.8|13434.6|13422.6|13432.4|13420.4|15
1655228060000|2022-06-14 17:34:20|13430.9|13418.9|13428.4|13416.4|13430.9|13418.9|13428.4|13416.4|1
1655228070000|2022-06-14 17:34:30|13428.1|13416.1|13427.8|13415.8|13428.1|13416.1|13427.8|13415.8|5
1655228090000|2022-06-14 17:34:50|13427.5|13415.5|13425.6|13413.6|13427.5|13415.5|13425.6|13413.6|0
1655228110000|2022-06-14 17:35:10|13429.7|13417.7|13427.8|13415.8|13429.7|13417.7|13427.8|13415.8|0
1655228120000|2022-06-14 17:35:20|13426.8|13414.8|13426.8|13414.8|13426.8|13414.8|13426.8|13414.8|0
1655228130000|2022-06-14 17:35:30|13425.6|13413.6|13425.6|13413.6|13426.1|13414.1|13425.6|13413.6|10
1655228140000|2022-06-14 17:35:40|13425.3|13413.3|13425.6|13413.6|13425.6|13413.6|13421.1|13409.1|0
1655228150000|2022-06-14 17:35:50|13425.3|13413.3|13425.6|13413.6|13425.6|13413.6|13423.4|13411.4|0
1655228160000|2022-06-14 17:36:00|13425.9|13413.9|13425|13413|13425.9|13413.9|13424.7|13412.7|10
1655228170000|2022-06-14 17:36:10|13425.6|13413.6|13425.6|13413.6|13425.9|13413.9|13424.3|13412.3|0
1655228180000|2022-06-14 17:36:20|13427.5|13415.5|13427.5|13415.5|13427.5|13415.5|13427.5|13415.5|0
1655228210000|2022-06-14 17:36:50|13427.8|13415.8|13431.5|13419.5|13432.5|13420.5|13427.8|13415.8|5
1655228220000|2022-06-14 17:37:00|13430.6|13418.6|13431.1|13419.1|13431.1|13419.1|13428.8|13416.8|8
1655228230000|2022-06-14 17:37:10|13431.6|13419.6|13438|13426|13438|13426|13431.6|13419.6|0
1655228240000|2022-06-14 17:37:20|13444.5|13424.5|13444.8|13424.8|13444.8|13424.8|13444.5|13424.5|0
1655228250000|2022-06-14 17:37:30|13445.7|13425.7|13445.5|13433.5|13445.7|13433.5|13443|13425.7|6
1655228270000|2022-06-14 17:37:50|13449.9|13437.9|13443|13431|13450.5|13438.5|13443|13428.2|0
1655228280000|2022-06-14 17:38:00|13446.7|13426.7|13445.7|13425.7|13446.7|13431|13443|13423.5|2
1655228290000|2022-06-14 17:38:10|13443|13431|13443.3|13431.3|13443.3|13431.3|13443|13431|3
1655228300000|2022-06-14 17:38:20|13442.3|13430.3|13442|13430|13445.7|13430.3|13442|13425.7|0
1655228310000|2022-06-14 17:38:30|13440.8|13428.8|13443.5|13423.5|13444.5|13428.8|13439.8|13423.2|0
1655228330000|2022-06-14 17:38:50|13444.5|13424.5|13435.1|13423.1|13444.5|13427.2|13432.6|13420.6|0
1655228340000|2022-06-14 17:39:00|13433.8|13421.8|13433.8|13421.8|13437.3|13425.3|13433.8|13421.8|0
1655228350000|2022-06-14 17:39:10|13431.3|13419.3|13426.1|13414.1|13431.3|13419.3|13424.2|13412.2|8
1655228360000|2022-06-14 17:39:20|13427.1|13415.1|13427.1|13415.1|13427.1|13415.1|13426.1|13414.1|0
1655228370000|2022-06-14 17:39:30|13426.8|13414.8|13427.1|13415.1|13427.1|13415.1|13426.8|13414.8|0
1655228380000|2022-06-14 17:39:40|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|0
1655228400000|2022-06-14 17:40:00|13433.6|13413.6|13433.6|13413.6|13433.6|13413.6|13433.6|13413.6|0
1655228410000|2022-06-14 17:40:10|13429.3|13417.3|13429.3|13417.3|13433.6|13417.3|13429.3|13413.6|0
1655228430000|2022-06-14 17:40:30|13430.3|13418.3|13436.2|13424.2|13440|13424.2|13430.3|13417.7|0
1655228440000|2022-06-14 17:40:40|13437.2|13425.2|13437.2|13425.2|13437.2|13425.2|13437.2|13425.2|0
1655228450000|2022-06-14 17:40:50|13439.4|13427.4|13438.2|13426.2|13439.4|13427.4|13438.2|13426.2|0
1655228460000|2022-06-14 17:41:00|13442.4|13422.4|13443.7|13423.7|13444|13427.7|13438.4|13422.4|0
1655228470000|2022-06-14 17:41:10|13443.4|13423.4|13443.4|13423.4|13443.4|13423.4|13443.4|13423.4|0
1655228490000|2022-06-14 17:41:30|13445.3|13425.3|13442.4|13422.4|13446.6|13426.6|13442.4|13422.4|0
1655228500000|2022-06-14 17:41:40|13445.3|13425.3|13445.6|13425.6|13445.6|13425.6|13445.3|13425.3|0
1655228510000|2022-06-14 17:41:50|13441.1|13429.1|13441.6|13429.6|13441.6|13429.6|13437.2|13425.2|0
1655228530000|2022-06-14 17:42:10|13442.2|13430.2|13442.2|13430.2|13442.2|13430.2|13442.2|13430.2|0
1655228550000|2022-06-14 17:42:30|13444.1|13432.1|13442.9|13430.9|13444.1|13432.1|13442.9|13430.9|0
1655228560000|2022-06-14 17:42:40|13443.8|13431.8|13450.3|13430.3|13450.3|13433.8|13443.8|13430.3|0
1655228570000|2022-06-14 17:42:50|13448.6|13436.6|13444.1|13432.1|13448.6|13436.6|13442.9|13430.9|0
1655228580000|2022-06-14 17:43:00|13446.1|13434.1|13448.3|13436.3|13448.3|13436.3|13446.1|13434.1|0
1655228590000|2022-06-14 17:43:10|13446.3|13434.3|13446.1|13434.1|13446.3|13434.3|13446.1|13434.1|0
1655228600000|2022-06-14 17:43:20|13451.3|13431.3|13448.6|13436.6|13451.3|13436.6|13447.6|13431.3|0
1655228620000|2022-06-14 17:43:40|13448.5|13436.5|13452.8|13432.8|13452.8|13438.8|13448.5|13431.3|0
1655228640000|2022-06-14 17:44:00|13452.3|13432.3|13446.6|13434.6|13452.3|13435.9|13446.6|13431.3|5
1655228650000|2022-06-14 17:44:10|13446.9|13434.9|13446.9|13434.9|13446.9|13434.9|13446.9|13434.9|0
1655228670000|2022-06-14 17:44:30|||||||||1
1655228680000|2022-06-14 17:44:40|13447.5|13435.5|13447.2|13435.2|13447.5|13435.5|13446.9|13434.9|0
1655228690000|2022-06-14 17:44:50|13446.9|13434.9|13445|13433|13447.5|13435.5|13445|13433|0
1655228700000|2022-06-14 17:45:00|13445.3|13433.3|13444.7|13432.7|13445.3|13433.3|13443.4|13431.4|3
1655228710000|2022-06-14 17:45:10|13446.9|13434.9|13446.9|13434.9|13446.9|13434.9|13446.9|13434.9|0
1655228720000|2022-06-14 17:45:20|13448.8|13436.8|13453.1|13433.1|13453.1|13436.8|13448.8|13433.1|0
1655228730000|2022-06-14 17:45:30|13448.8|13436.8|13448.8|13436.8|13453.1|13436.8|13448.8|13433.1|0
1655228740000|2022-06-14 17:45:40|13453.1|13433.1|13454.1|13434.1|13454.1|13434.1|13453.1|13433.1|0
1655228750000|2022-06-14 17:45:50|13455|13435|13447.9|13435.9|13455|13435.9|13447.9|13432.2|0
1655228760000|2022-06-14 17:46:00|13446.6|13434.6|13446.6|13434.6|13446.6|13434.6|13446.6|13434.6|0
1655228770000|2022-06-14 17:46:10|13446.9|13434.9|13446.9|13434.9|13446.9|13434.9|13446.9|13434.9|0
1655228780000|2022-06-14 17:46:20|13446.6|13434.6|13446.6|13434.6|13446.6|13434.6|13446.6|13434.6|0
1655228790000|2022-06-14 17:46:30|13446.9|13434.9|13446.6|13434.6|13446.9|13434.9|13446.6|13434.6|0
1655228800000|2022-06-14 17:46:40|13446.3|13434.3|13446.3|13434.3|13446.3|13434.3|13446.3|13434.3|0
1655228810000|2022-06-14 17:46:50|13447.6|13435.6|13447.6|13435.6|13447.6|13435.6|13447.6|13435.6|0
1655228820000|2022-06-14 17:47:00|13446.6|13434.6|13444.4|13432.4|13446.6|13434.6|13444.4|13432.4|2
1655228840000|2022-06-14 17:47:20|13447|13427|13445.3|13425.3|13447|13427|13445.3|13425.3|10
1655228850000|2022-06-14 17:47:30|13441|13429|13441|13429|13441|13429|13441|13429|0
1655228860000|2022-06-14 17:47:40|13445.3|13425.3|13446.3|13426.3|13446.3|13431.5|13441|13425.3|0
1655228880000|2022-06-14 17:48:00|13447.3|13427.3|13447.3|13427.3|13447.3|13427.3|13447.3|13427.3|1
1655228920000|2022-06-14 17:48:40|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|13443.5|13431.5|0
1655228940000|2022-06-14 17:49:00|13443.8|13431.8|13443.8|13431.8|13443.8|13431.8|13443.8|13431.8|0
1655228950000|2022-06-14 17:49:10|13446|13434|13444.5|13432.5|13446|13434|13444.5|13432.5|1
1655228960000|2022-06-14 17:49:20|||||||||2
1655228980000|2022-06-14 17:49:40|13444.2|13432.2|13448.6|13436.6|13451.8|13439.8|13443.3|13431.3|0
1655229000000|2022-06-14 17:50:00|13449.6|13437.6|13451.8|13439.8|13451.8|13439.8|13449.6|13437.6|5
1655229010000|2022-06-14 17:50:10|13452.8|13440.8|13451.8|13439.8|13452.8|13440.8|13451.8|13439.8|0
1655229030000|2022-06-14 17:50:30|13452.1|13440.1|13452.1|13440.1|13452.1|13440.1|13452.1|13440.1|0
1655229040000|2022-06-14 17:50:40|13454|13442|13453.1|13441.1|13454|13442|13453.1|13441.1|0
1655229060000|2022-06-14 17:51:00|13456.2|13444.2|13454|13442|13457.2|13445.2|13454|13442|1
1655229070000|2022-06-14 17:51:10|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|1
1655229110000|2022-06-14 17:51:50|13453.1|13441.1|13452.1|13440.1|13453.1|13441.1|13452.1|13440.1|0
1655229130000|2022-06-14 17:52:10|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|13454.3|13442.3|0
1655229140000|2022-06-14 17:52:20|13454|13442|13452.1|13440.1|13454|13442|13452.1|13440.1|1
1655229150000|2022-06-14 17:52:30|13453.6|13441.6|13453.6|13441.6|13453.6|13441.6|13453.6|13441.6|1
1655229160000|2022-06-14 17:52:40|13454.6|13442.6|13455.8|13443.8|13455.8|13443.8|13454.6|13442.6|3
1655229170000|2022-06-14 17:52:50|13453.8|13441.8|13453.8|13441.8|13453.8|13441.8|13453.8|13441.8|0
1655229180000|2022-06-14 17:53:00|13451.6|13439.6|13447.8|13435.8|13451.9|13439.9|13447.8|13435.8|0
1655229190000|2022-06-14 17:53:10|13448.7|13436.7|13446.5|13434.5|13448.7|13436.7|13446.5|13434.5|2
1655229200000|2022-06-14 17:53:20|13450.6|13438.6|13448.4|13436.4|13450.6|13438.6|13448.4|13436.4|0
1655229210000|2022-06-14 17:53:30|13447.8|13435.8|13449.7|13437.7|13449.7|13437.7|13447.8|13435.8|0
1655229220000|2022-06-14 17:53:40|13448.7|13436.7|13449.7|13437.7|13449.7|13437.7|13448.7|13436.7|0
1655229230000|2022-06-14 17:53:50|13447.8|13435.8|13449.7|13437.7|13449.7|13437.7|13447.8|13435.8|0
1655229240000|2022-06-14 17:54:00|13450|13438|13450|13438|13450.9|13438.9|13448|13436|0
1655229250000|2022-06-14 17:54:10|13447.1|13435.1|13447.1|13435.1|13447.1|13435.1|13447.1|13435.1|0
1655229260000|2022-06-14 17:54:20|13448.7|13436.7|13448.7|13436.7|13448.7|13436.7|13448.7|13436.7|0
1655229270000|2022-06-14 17:54:30|13447.5|13435.5|13447.2|13435.2|13447.5|13435.5|13447.2|13435.2|1
1655229290000|2022-06-14 17:54:50|13446.6|13434.6|13446.3|13434.3|13446.6|13434.6|13446.3|13434.3|5
1655229300000|2022-06-14 17:55:00|13445.4|13433.4|13443.8|13431.8|13445.4|13433.4|13443.8|13431.8|1
1655229310000|2022-06-14 17:55:10|13441.9|13429.9|13444.4|13432.4|13444.4|13432.4|13441.9|13429.9|3
1655229330000|2022-06-14 17:55:30|13448.2|13436.2|13448.5|13436.5|13448.5|13436.5|13448.2|13436.2|0
1655229340000|2022-06-14 17:55:40|13447.6|13435.6|13447.6|13435.6|13447.6|13435.6|13447.6|13435.6|0
1655229350000|2022-06-14 17:55:50|13452.4|13440.4|13451.4|13439.4|13452.4|13440.4|13451.4|13439.4|0
1655229370000|2022-06-14 17:56:10|13452.4|13440.4|13452.4|13440.4|13452.4|13440.4|13452.4|13440.4|0
1655229380000|2022-06-14 17:56:20|13452|13440|13452|13440|13452|13440|13452|13440|0
1655229390000|2022-06-14 17:56:30|13453|13441|13453|13441|13453|13441|13453|13441|0
1655229400000|2022-06-14 17:56:40|13451|13439|13451|13439|13451|13439|13451|13439|0
1655229420000|2022-06-14 17:57:00|13450.1|13438.1|13450.1|13438.1|13450.1|13438.1|13450.1|13438.1|0
1655229430000|2022-06-14 17:57:10|13447.2|13435.2|13446.2|13434.2|13448.1|13436.1|13446.2|13434.2|0
1655229440000|2022-06-14 17:57:20|13445|13433|13445|13433|13445|13433|13445|13433|1
1655229450000|2022-06-14 17:57:30|13444|13432|13446.6|13426.6|13447.2|13432|13444|13426.3|4
1655229460000|2022-06-14 17:57:40|13447.5|13427.5|13447.5|13427.5|13447.5|13427.5|13446.6|13426.6|0
1655229470000|2022-06-14 17:57:50|13446.6|13426.6|13446.6|13426.6|13446.6|13426.6|13446.6|13426.6|0
1655229480000|2022-06-14 17:58:00|13447.5|13427.5|13446.6|13426.6|13449.7|13429.7|13446.6|13426.6|0
1655229490000|2022-06-14 17:58:10|13446.3|13426.3|13441.6|13429.6|13446.3|13429.6|13441.6|13426.3|0
1655229500000|2022-06-14 17:58:20|13445.9|13425.9|13441.6|13429.6|13446.9|13429.6|13441.6|13425.9|0
1655229510000|2022-06-14 17:58:30|13447.4|13427.4|13449.6|13429.6|13449.6|13429.6|13447.4|13427.4|17
1655229520000|2022-06-14 17:58:40|13445.5|13433.5|13446.8|13434.8|13446.8|13434.8|13445.5|13433.5|0
1655229530000|2022-06-14 17:58:50|13445.8|13433.8|13444.4|13432.4|13448|13436|13444.4|13432.4|2
1655229540000|2022-06-14 17:59:00|13447.8|13427.8|13448.7|13428.7|13450.3|13432.1|13442.7|13427.1|2
1655229550000|2022-06-14 17:59:10|13448.4|13428.4|13450|13430|13452|13432|13448.4|13428.4|0
1655229560000|2022-06-14 17:59:20|13450.3|13430.3|13446.6|13434.6|13450.3|13434.6|13446.6|13430.3|0
1655229570000|2022-06-14 17:59:30|13449.5|13437.5|13435.3|13423.3|13450.5|13438.5|13435.3|13421.2|16
1655229580000|2022-06-14 17:59:40|13439.5|13419.5|13442.3|13422.3|13444.3|13425.8|13436.8|13419.5|7
1655229590000|2022-06-14 17:59:50|13444.3|13424.3|13437|13425|13444.5|13428.8|13436.7|13424.2|10
1655229600000|2022-06-14 18:00:00|13434.8|13422.8|13435.4|13423.4|13440.7|13424.4|13432.5|13418.5|16
1655229610000|2022-06-14 18:00:10|13436.1|13424.1|13437.7|13425.7|13437.7|13425.7|13434.2|13422.2|10
1655229620000|2022-06-14 18:00:20|13435.8|13423.8|13438|13426|13438|13426|13435.8|13423.8|0
1655229630000|2022-06-14 18:00:30|13437.7|13425.7|13444.8|13424.8|13444.8|13427.3|13436.8|13420.1|0
1655229640000|2022-06-14 18:00:40|13444.5|13424.5|13442.7|13422.7|13446.5|13426.5|13442|13422|10
1655229650000|2022-06-14 18:00:50|13442.4|13422.4|13444.5|13424.5|13445|13428.5|13440.2|13422.4|5
1655229660000|2022-06-14 18:01:00|13440.7|13428.7|13443|13431|13443|13431|13440.7|13428.7|0
1655229670000|2022-06-14 18:01:10|13444.2|13432.2|13445.5|13433.5|13445.5|13433.5|13443|13431|0
1655229680000|2022-06-14 18:01:20|13444.2|13432.2|13450.3|13430.3|13450.6|13433.5|13444.2|13430.3|0
1655229690000|2022-06-14 18:01:30|13447|13435|13444.5|13432.5|13447|13435|13444.5|13432.5|0
1655229700000|2022-06-14 18:01:40|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|13448.8|13428.8|0
1655229710000|2022-06-14 18:01:50|13447.8|13427.8|13442.7|13430.7|13447.8|13430.7|13442.7|13427.8|2
1655229720000|2022-06-14 18:02:00|||||||||1
1655229730000|2022-06-14 18:02:10|13443.6|13431.6|13442.7|13430.7|13443.6|13431.6|13442.7|13430.7|1
1655229740000|2022-06-14 18:02:20|13442.4|13430.4|13441.4|13429.4|13442.4|13430.4|13441.4|13429.4|0
1655229760000|2022-06-14 18:02:40|13442|13430|13442|13430|13442|13430|13442|13430|1
1655229770000|2022-06-14 18:02:50|13441|13429|13441|13429|13441|13429|13441|13429|0
1655229780000|2022-06-14 18:03:00|13440.5|13428.5|13446.3|13426.3|13446.3|13430.9|13440.5|13426.3|5
1655229800000|2022-06-14 18:03:20|13443|13431|13444.4|13432.4|13444.4|13432.4|13441.5|13429.5|3
1655229810000|2022-06-14 18:03:30|13445.4|13433.4|13445.4|13433.4|13445.4|13433.4|13445.4|13433.4|1
1655229820000|2022-06-14 18:03:40|13446.1|13434.1|13448.9|13436.9|13448.9|13436.9|13446.1|13434.1|1
1655229830000|2022-06-14 18:03:50|13449.2|13437.2|13448|13436|13449.2|13437.2|13448|13436|1
1655229870000|2022-06-14 18:04:30|13448.9|13436.9|13451.8|13439.8|13452.1|13440.1|13448.9|13436.9|2
1655229880000|2022-06-14 18:04:40|13453.1|13441.1|13455.7|13443.7|13455.7|13443.7|13453.1|13441.1|1
1655229890000|2022-06-14 18:04:50|13455.4|13443.4|13455.4|13443.4|13455.4|13443.4|13455.4|13443.4|6
1655229900000|2022-06-14 18:05:00|13454.4|13442.4|13454.4|13442.4|13454.4|13442.4|13454.4|13442.4|0
1655299800000|2022-06-15 13:30:00|13565|13553|13605.8|13585.8|13614.1|13588.2|13565|13547.6|62
1655299810000|2022-06-15 13:30:10|13605.5|13585.5|13614.3|13594.3|13614.3|13594.3|13605.5|13582.7|19
1655299820000|2022-06-15 13:30:20|13610.4|13590.4|13628.7|13598.7|13628.7|13612.1|13606.4|13590.4|63
1655299830000|2022-06-15 13:30:30|13627.8|13597.8|13618.8|13606.8|13627.8|13611|13617.6|13595.2|48
1655299840000|2022-06-15 13:30:40|13619.1|13607.1|13606.9|13594.9|13623.8|13611.3|13606.9|13589.6|23
1655299850000|2022-06-15 13:30:50|13605.7|13593.7|13604.9|13584.9|13608|13593.7|13594.5|13582.5|23
1655299860000|2022-06-15 13:31:00|13604|13584|13598.6|13586.6|13607.7|13589.4|13597.6|13582.3|15
1655299870000|2022-06-15 13:31:10|13596.7|13584.7|13596.7|13584.7|13596.7|13584.7|13596.7|13584.7|0
1655299880000|2022-06-15 13:31:20|13595.7|13583.7|13601|13581|13609.9|13586.6|13593.7|13574.5|4
1655299890000|2022-06-15 13:31:30|13606.3|13576.3|13593.5|13581.5|13607.2|13585.7|13591.6|13575.3|4
1655299900000|2022-06-15 13:31:40|13593.2|13581.2|13595.4|13575.4|13600.6|13581.5|13593.2|13569.6|22
1655299910000|2022-06-15 13:31:50|13595.1|13575.1|13583.1|13571.1|13595.1|13578.5|13583.1|13571.1|0
1655299920000|2022-06-15 13:32:00|13583.4|13571.4|13596.7|13566.7|13596.7|13571.4|13576.3|13563.1|8
1655299930000|2022-06-15 13:32:10|13589.9|13569.9|13586.3|13566.3|13592.1|13572.1|13581.2|13566.3|1
1655299940000|2022-06-15 13:32:20|13585.3|13565.3|13578.1|13566.1|13585.3|13566.1|13574.6|13562.6|0
1655299950000|2022-06-15 13:32:30|13574.6|13562.6|13571.4|13559.4|13577.9|13563.1|13571.4|13557.9|1
1655299960000|2022-06-15 13:32:40|13578.9|13558.9|13583|13571|13585.7|13571|13574.6|13558.9|4
1655299970000|2022-06-15 13:32:50|13587.2|13567.2|13585.7|13565.7|13587.2|13571|13583|13565|5
1655299980000|2022-06-15 13:33:00|13586.7|13566.7|13585.1|13565.1|13593.8|13570.4|13585.1|13563.8|2
1655299990000|2022-06-15 13:33:10|13587.3|13567.3|13584.3|13564.3|13594.6|13569.5|13579|13563.3|7
1655300000000|2022-06-15 13:33:20|13585.3|13565.3|13587.5|13567.5|13589|13569|13585.3|13565.3|6
1655300010000|2022-06-15 13:33:30|13588.2|13568.2|13594.3|13564.3|13595.3|13571.9|13583.9|13564.3|10
1655300020000|2022-06-15 13:33:40|13594.6|13564.6|13593.9|13573.9|13600|13573.9|13589.3|13564.6|5
1655300030000|2022-06-15 13:33:50|13595|13575|13589.8|13577.8|13600|13579.8|13588.8|13570|5
1655300040000|2022-06-15 13:34:00|13587.9|13575.9|13587.9|13575.9|13587.9|13575.9|13587.9|13575.9|0
1655300050000|2022-06-15 13:34:10|13588.8|13576.8|13586.9|13574.9|13588.8|13576.8|13586.9|13574.9|16
1655300060000|2022-06-15 13:34:20|13587.9|13575.9|13588.8|13576.8|13588.8|13576.8|13587.9|13575.9|10
1655300070000|2022-06-15 13:34:30|13586.9|13574.9|13584.9|13572.9|13586.9|13574.9|13584.9|13572.9|31
1655300080000|2022-06-15 13:34:40|13578.1|13566.1|13577.1|13565.1|13578.1|13566.1|13577.1|13565.1|0
1655300090000|2022-06-15 13:34:50|13579|13567|13579|13567|13579|13567|13579|13567|0
1655300100000|2022-06-15 13:35:00|13583.9|13571.9|13590.6|13578.6|13593.1|13578.6|13583.9|13570.8|2
1655300110000|2022-06-15 13:35:10|13593.3|13573.3|13601.2|13581.2|13601.2|13581.2|13593.3|13573.3|0
1655300120000|2022-06-15 13:35:20|13602|13582|13602.5|13582.5|13602.5|13582.5|13602|13582|2
1655300130000|2022-06-15 13:35:30|13602.8|13582.8|13602.8|13582.8|13603|13583|13602.8|13582.8|1
1655300140000|2022-06-15 13:35:40|13603|13583|13599|13579|13604.3|13583|13598.1|13574.3|0
1655300150000|2022-06-15 13:35:50|13599.3|13579.3|13600.8|13580.8|13603|13583|13599.3|13579.3|0
1655300160000|2022-06-15 13:36:00|13599.8|13579.8|13598|13578|13599.8|13583.9|13595.9|13576.4|3
1655300170000|2022-06-15 13:36:10|13600|13580|13601.1|13581.1|13602.1|13582.1|13600|13580|0
1655300180000|2022-06-15 13:36:20|13602.1|13582.1|13600.4|13588.4|13602.1|13588.4|13598.6|13582.1|10
1655300190000|2022-06-15 13:36:30|13604.7|13584.7|13604.7|13584.7|13604.7|13584.7|13604.7|13584.7|0
1655300200000|2022-06-15 13:36:40|13604.9|13584.9|13612.5|13592.5|13612.5|13597|13604.9|13584.9|0
1655300210000|2022-06-15 13:36:50|13608.2|13596.2|13609.4|13589.4|13609.4|13596.2|13604.3|13589.4|1
1655300220000|2022-06-15 13:37:00|13609.1|13589.1|13608.6|13588.6|13609.1|13594.5|13604.3|13588.6|7
1655300230000|2022-06-15 13:37:10|13611.5|13591.5|13621.4|13609.4|13621.4|13609.4|13606.8|13591.5|7
1655300240000|2022-06-15 13:37:20|13626.5|13606.5|13621.5|13601.5|13627.4|13615.4|13621.5|13601.5|2
1655300250000|2022-06-15 13:37:30|13620.5|13600.5|13623.8|13603.8|13623.8|13606.9|13615.7|13600.3|1
1655300260000|2022-06-15 13:37:40|13622.8|13602.8|13624.2|13612.2|13624.2|13612.2|13619.3|13602.8|0
1655300270000|2022-06-15 13:37:50|13623.2|13611.2|13625|13605|13627|13611.2|13623.2|13605|0
1655300280000|2022-06-15 13:38:00|13626|13606|13631.7|13619.7|13632.7|13620.7|13622.5|13606|23
1655300290000|2022-06-15 13:38:10|13630.7|13618.7|13640.4|13620.4|13647.6|13632.4|13630.7|13618.7|11
1655300300000|2022-06-15 13:38:20|13644.4|13614.4|13640.9|13628.9|13645.6|13630.9|13640.9|13614.4|10
1655300310000|2022-06-15 13:38:30|13641.9|13629.9|13646.2|13616.2|13646.8|13632.5|13639.7|13615.3|26
1655300320000|2022-06-15 13:38:40|13648.2|13618.2|13648.2|13618.2|13648.2|13618.2|13646.2|13616.2|0
1655300330000|2022-06-15 13:38:50|13648.5|13618.5|13651.4|13621.4|13651.4|13626.7|13646.7|13617.2|0
1655300340000|2022-06-15 13:39:00|13650.4|13620.4|13649.5|13619.5|13650.4|13628.9|13645.7|13619.5|0
1655300350000|2022-06-15 13:39:10|13638.8|13626.8|13640.8|13628.8|13650.4|13631.8|13638.8|13619.5|3
1655300360000|2022-06-15 13:39:20|13641.1|13621.1|13640.8|13628.8|13644.3|13628.8|13640.6|13621.1|1
1655300370000|2022-06-15 13:39:30|13642.8|13630.8|13638.6|13626.6|13644.7|13632.7|13638.6|13623|0
1655300380000|2022-06-15 13:39:40|13639.6|13627.6|13640.8|13628.8|13641.8|13629.8|13639.6|13627.6|0
1655300390000|2022-06-15 13:39:50|13638.9|13626.9|13644.8|13624.8|13644.8|13627.4|13638.9|13621.9|5
1655300400000|2022-06-15 13:40:00|13643.8|13623.8|13643.3|13631.3|13647.1|13631.3|13643.3|13623.8|0
1655300410000|2022-06-15 13:40:10|13641.4|13629.4|13644.1|13624.1|13645.1|13629.4|13641.4|13624.1|1
1655300420000|2022-06-15 13:40:20|13639.4|13627.4|13639.7|13627.7|13639.9|13627.9|13638.7|13626.7|4
1655300430000|2022-06-15 13:40:30|13640.7|13628.7|13640.4|13628.4|13640.7|13628.7|13640.4|13628.4|0
1655300440000|2022-06-15 13:40:40|13642.3|13630.3|13643.6|13631.6|13644.6|13632.6|13642.3|13630.3|5
1655300450000|2022-06-15 13:40:50|13645.6|13633.6|13640.4|13628.4|13648|13633.6|13640.4|13628|0
1655300460000|2022-06-15 13:41:00|13639.4|13627.4|13642.6|13630.6|13643.6|13631.6|13639.4|13627.4|14
1655300470000|2022-06-15 13:41:10|13646.1|13626.1|13647.2|13635.2|13650|13635.5|13642.3|13626.1|5
1655300480000|2022-06-15 13:41:20|13646.2|13634.2|13648.2|13636.2|13652|13636.2|13646.2|13631|2
1655300490000|2022-06-15 13:41:30|13649.5|13637.5|13648.2|13636.2|13650.2|13638.2|13648.2|13636.2|0
1655300500000|2022-06-15 13:41:40|13649.2|13637.2|13652.7|13640.7|13652.7|13640.7|13649.2|13637.2|0
1655300510000|2022-06-15 13:41:50|13651.7|13639.7|13651.4|13639.4|13655.2|13643.2|13651.4|13639.4|13
1655300520000|2022-06-15 13:42:00|13651.7|13639.7|13652.7|13640.7|13652.7|13640.7|13651.7|13639.7|6
1655300530000|2022-06-15 13:42:10|13650.7|13638.7|13652.7|13640.7|13652.7|13640.7|13649.5|13637.5|2
1655300540000|2022-06-15 13:42:20|13653.2|13641.2|13657.1|13645.1|13659.6|13647.6|13653.2|13641.2|2
1655300550000|2022-06-15 13:42:30|13656.9|13644.9|13653.9|13641.9|13658.7|13646.7|13652|13635.7|3
1655300560000|2022-06-15 13:42:40|13655.2|13643.2|13653.9|13641.9|13657.4|13645.4|13653.9|13641.9|0
1655300570000|2022-06-15 13:42:50|13653|13641|13650|13638|13653|13641|13650|13638|5
1655300580000|2022-06-15 13:43:00|13653.5|13633.5|13653.3|13633.3|13654|13634|13652.8|13632.8|0
1655300590000|2022-06-15 13:43:10|13658.2|13638.2|13648.1|13636.1|13659.2|13646.7|13648.1|13636.1|0
1655300600000|2022-06-15 13:43:20|13651.5|13631.5|13652.2|13632.2|13652.5|13632.5|13651.5|13631.5|0
1655300610000|2022-06-15 13:43:30|13651.2|13631.2|13651.5|13631.5|13651.5|13631.5|13650.3|13630.3|2
1655300620000|2022-06-15 13:43:40|13652.5|13632.5|13652|13640|13655.7|13640|13650.5|13630.5|0
1655300640000|2022-06-15 13:44:00|13653.9|13641.9|13652.7|13640.7|13656.4|13644.4|13652.7|13640.7|0
1655300650000|2022-06-15 13:44:10|13655.9|13643.9|13650.7|13638.7|13655.9|13643.9|13650.7|13638.7|0
1655300660000|2022-06-15 13:44:20|13647.8|13635.8|13650.4|13630.4|13655.3|13638.2|13646.1|13630.4|2
1655300670000|2022-06-15 13:44:30|13649.4|13629.4|13646.9|13626.9|13649.4|13631.1|13642.2|13626.9|0
1655300680000|2022-06-15 13:44:40|13647.9|13627.9|13647.9|13627.9|13647.9|13632.1|13642.8|13626.9|2
1655300690000|2022-06-15 13:44:50|13648.8|13628.8|13644.8|13624.8|13648.8|13630.6|13639.4|13624.8|5
1655300700000|2022-06-15 13:45:00|13640.5|13628.5|13656.7|13636.7|13659.2|13645.7|13640.3|13627|7
1655300710000|2022-06-15 13:45:10|13655.7|13635.7|13652.2|13640.2|13655.7|13640.2|13652.2|13635.4|0
1655300720000|2022-06-15 13:45:20|13657.7|13645.7|13654.4|13634.4|13657.7|13645.7|13654.4|13634.4|0
1655300730000|2022-06-15 13:45:30|13653.5|13633.5|13658.2|13638.2|13659.2|13643.4|13653.5|13633.5|0
1655300740000|2022-06-15 13:45:40|13655.4|13643.4|13654.7|13634.7|13659.2|13643.4|13654.2|13634.7|0
1655300750000|2022-06-15 13:45:50|13655|13635|13654.7|13634.7|13655|13635|13653.7|13633.7|0
1655300760000|2022-06-15 13:46:00|13652.9|13640.9|13653.9|13641.9|13656.9|13641.9|13652|13635.7|0
1655300770000|2022-06-15 13:46:10|13658.2|13638.2|13658.2|13638.2|13658.2|13638.2|13658.2|13638.2|0
1655300780000|2022-06-15 13:46:20|13654.5|13642.5|13655.9|13643.9|13656.4|13644.4|13654.5|13642.5|0
1655300790000|2022-06-15 13:46:30|13657.1|13645.1|13669.4|13657.4|13669.4|13657.4|13657.1|13645.1|3
1655300800000|2022-06-15 13:46:40|13669.7|13657.7|13670.7|13658.7|13670.7|13658.7|13669.7|13657.7|0
1655300810000|2022-06-15 13:46:50|13671.9|13659.9|13671.7|13659.7|13673.9|13661.9|13671.7|13659.7|0
1655300820000|2022-06-15 13:47:00|||||||||7
1655300830000|2022-06-15 13:47:10|13669.7|13657.7|13665.2|13653.2|13670.7|13658.7|13665.2|13653.2|0
1655300840000|2022-06-15 13:47:20|13669|13649|13667.2|13655.2|13671.2|13655.2|13666.2|13649|0
1655300850000|2022-06-15 13:47:30|13668.5|13656.5|13670|13650|13670|13657.4|13668.2|13650|0
1655300860000|2022-06-15 13:47:40|13669|13649|13669.4|13657.4|13670|13657.4|13666.2|13649|0
1655300870000|2022-06-15 13:47:50|13668.2|13656.2|13681.5|13661.5|13681.5|13661.9|13668.2|13656.2|25
1655300880000|2022-06-15 13:48:00|13682.5|13662.5|13670.7|13658.7|13682.5|13664.4|13670.7|13658.7|0
1655300890000|2022-06-15 13:48:10|13669.7|13657.7|13671.9|13659.9|13671.9|13659.9|13669.7|13657.7|0
1655300900000|2022-06-15 13:48:20|13671|13659|13669.7|13657.7|13671|13659|13669.7|13657.7|0
1655300910000|2022-06-15 13:48:30|13671.9|13659.9|13680.3|13660.3|13680.3|13664.6|13669.7|13657.7|7
1655300920000|2022-06-15 13:48:40|13677.5|13665.5|13680.8|13668.8|13680.8|13668.8|13677.5|13665.5|0
1655300930000|2022-06-15 13:48:50|13681|13669|13680.3|13668.3|13681|13669|13679.8|13667.8|0
1655300940000|2022-06-15 13:49:00|13682.3|13670.3|13688.1|13668.1|13688.1|13673.9|13682|13668.1|11
1655300950000|2022-06-15 13:49:10|13687.2|13667.2|13687.2|13667.2|13688.1|13668.1|13687.2|13667.2|1
1655300960000|2022-06-15 13:49:20|13683.4|13671.4|13688.6|13676.6|13688.6|13676.6|13683.4|13667.4|0
1655300970000|2022-06-15 13:49:30|13689.8|13677.8|13686.4|13674.4|13689.8|13677.8|13685.7|13667.2|0
1655300980000|2022-06-15 13:49:40|13683.4|13671.4|13685.4|13673.4|13687.2|13673.4|13683.4|13667.2|0
1655300990000|2022-06-15 13:49:50|13686.6|13674.6|13685.6|13673.6|13687.6|13675.6|13684.6|13672.6|33
1655301000000|2022-06-15 13:50:00|13684.6|13672.6|13695.9|13675.9|13697.1|13685.1|13683.8|13663.8|4
1655301010000|2022-06-15 13:50:10|13697.2|13677.2|13694.4|13682.4|13697.9|13685.9|13691.6|13677.2|7
1655301020000|2022-06-15 13:50:20|13694.7|13682.7|13699.7|13687.7|13700.7|13688.7|13694.7|13682.7|10
1655301030000|2022-06-15 13:50:30|13699.4|13687.4|13698.4|13686.4|13700.7|13688.7|13698.2|13686.2|0
1655301040000|2022-06-15 13:50:40|13700.4|13688.4|13699.1|13687.1|13700.4|13688.4|13698.2|13686.2|10
1655301050000|2022-06-15 13:50:50|13699.4|13687.4|13704.6|13692.6|13708.3|13692.6|13699.4|13685.4|6
1655301060000|2022-06-15 13:51:00|13708.5|13696.5|13712.2|13700.2|13712.2|13700.2|13707.5|13695.5|5
1655301070000|2022-06-15 13:51:10|13709|13697|13706.1|13694.1|13709.7|13697.7|13706.1|13694.1|0
1655301080000|2022-06-15 13:51:20|13716.2|13704.2|13712.2|13700.2|13716.2|13704.2|13711.3|13699.3|12
1655301090000|2022-06-15 13:51:30|13710.3|13698.3|13709.3|13697.3|13710.6|13698.6|13709.3|13697.3|7
1655301100000|2022-06-15 13:51:40|13701.5|13689.5|13711|13691|13711|13695.3|13699.2|13687.2|12
1655301110000|2022-06-15 13:51:50|13711.2|13691.2|13707.8|13695.8|13711.2|13695.8|13703.9|13687.6|1
1655301120000|2022-06-15 13:52:00|13709|13697|13707.6|13695.6|13709.6|13697.6|13707.6|13695.6|20
1655301130000|2022-06-15 13:52:10|13707.9|13695.9|13709.6|13697.6|13709.8|13697.8|13707.9|13695.9|0
1655301140000|2022-06-15 13:52:20|13707.6|13695.6|13707.6|13695.6|13707.6|13695.6|13707.6|13695.6|0
1655301150000|2022-06-15 13:52:30|13708.6|13696.6|13704.7|13692.7|13712.1|13696.6|13704.7|13692.1|0
1655301160000|2022-06-15 13:52:40|13703.7|13691.7|13705.7|13693.7|13705.7|13693.7|13703.7|13691.7|2
1655301170000|2022-06-15 13:52:50|13706.6|13694.6|13704.7|13692.7|13706.6|13694.6|13703.7|13691.7|0
1655301180000|2022-06-15 13:53:00|13706.6|13694.6|13706.9|13694.9|13706.9|13694.9|13706.6|13694.6|0
1655301190000|2022-06-15 13:53:10|13706.6|13694.6|13714.6|13702.6|13714.6|13702.6|13704|13692|8
1655301200000|2022-06-15 13:53:20|13716.3|13704.3|13714.3|13702.3|13716.3|13704.3|13714|13702|14
1655301210000|2022-06-15 13:53:30|13716.3|13704.3|13719.2|13707.2|13719.2|13707.2|13716.3|13704.3|12
1655301220000|2022-06-15 13:53:40|13722.1|13710.1|13722.1|13710.1|13722.1|13710.1|13722.1|13710.1|22
1655301230000|2022-06-15 13:53:50|13716.3|13704.3|13715.3|13703.3|13716.3|13704.3|13715.3|13703.3|0
1655301250000|2022-06-15 13:54:10|13716.3|13704.3|13719.9|13707.9|13719.9|13707.9|13716.3|13704.3|12
1655301260000|2022-06-15 13:54:20|13721.9|13709.9|13718.7|13706.7|13721.9|13709.9|13717.7|13705.7|13
1655301280000|2022-06-15 13:54:40|13725.5|13713.5|13725.8|13713.8|13725.8|13713.8|13725.5|13713.5|0
1655301300000|2022-06-15 13:55:00|13720.9|13708.9|13720.9|13708.9|13720.9|13708.9|13720.9|13708.9|0
1655301310000|2022-06-15 13:55:10|13729.7|13717.7|13728.7|13716.7|13729.7|13717.7|13726.8|13714.8|3
1655301320000|2022-06-15 13:55:20|13729.7|13717.7|13730.2|13718.2|13731.4|13719.4|13727.2|13715.2|15
1655301330000|2022-06-15 13:55:30|13729.2|13717.2|13727.2|13715.2|13729.4|13717.4|13727.2|13715.2|0
1655301340000|2022-06-15 13:55:40|13726.9|13714.9|13726.2|13714.2|13726.9|13714.9|13725|13713|0
1655301350000|2022-06-15 13:55:50|13723.3|13711.3|13726.2|13706.2|13726.9|13714.9|13722.5|13706.2|17
1655301360000|2022-06-15 13:56:00|13722.5|13710.5|13726.7|13714.7|13727.2|13714.9|13722.5|13706.2|1
1655301370000|2022-06-15 13:56:10|13726.4|13714.4|13717.8|13705.8|13728.8|13716.8|13717.8|13705.8|2
1655301380000|2022-06-15 13:56:20|13722.2|13702.2|13721.2|13701.2|13722.2|13702.2|13721.2|13701.2|0
1655301390000|2022-06-15 13:56:30|13720.2|13700.2|13721.2|13701.2|13721.2|13701.2|13720.2|13700.2|0
1655301400000|2022-06-15 13:56:40|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|0
1655301410000|2022-06-15 13:56:50|13716.9|13704.9|13717.1|13705.1|13717.1|13705.1|13716.9|13704.9|12
1655301420000|2022-06-15 13:57:00|13716.9|13704.9|13722.8|13710.8|13724|13712|13716.9|13704.9|1
1655301430000|2022-06-15 13:57:10|13718.6|13706.6|13721.8|13709.8|13721.8|13709.8|13718.6|13706.6|0
1655301440000|2022-06-15 13:57:20|13720.8|13708.8|13720.4|13708.4|13724.5|13709.3|13718.8|13701.8|14
1655301450000|2022-06-15 13:57:30|13721.6|13709.6|13724.1|13712.1|13725.1|13713.1|13721.6|13709.6|1
1655301460000|2022-06-15 13:57:40|13724.4|13712.4|13723.8|13711.8|13725.3|13713.3|13723.8|13711.8|10
1655301470000|2022-06-15 13:57:50|13724.1|13712.1|13717.7|13705.7|13724.1|13712.1|13717.7|13705.7|0
1655301480000|2022-06-15 13:58:00|13718.7|13706.7|13722.8|13710.8|13722.8|13710.8|13718.7|13706.7|0
1655301490000|2022-06-15 13:58:10|13723.1|13711.1|13721.9|13709.9|13723.1|13711.1|13721.9|13709.9|1
1655301500000|2022-06-15 13:58:20|13722.8|13710.8|13723.8|13711.8|13725.1|13713.1|13722.8|13710.8|1
1655301510000|2022-06-15 13:58:30|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|13722.8|13710.8|0
1655301520000|2022-06-15 13:58:40|13719.9|13707.9|13719.9|13707.9|13719.9|13707.9|13719.9|13707.9|0
1655301530000|2022-06-15 13:58:50|13719.6|13707.6|13716.9|13704.9|13719.6|13707.6|13716.9|13704.9|3
1655301540000|2022-06-15 13:59:00|13717.8|13705.8|13725.2|13705.2|13725.2|13709.1|13717|13704|14
1655301550000|2022-06-15 13:59:10|13725|13705|13723.8|13711.8|13727.2|13712.8|13721.5|13705|2
1655301560000|2022-06-15 13:59:20|13721.9|13709.9|13719.1|13707.1|13722.6|13710.6|13718.6|13706.6|10
1655301570000|2022-06-15 13:59:30|13720.1|13708.1|13720.7|13708.7|13724.2|13709|13719|13704.2|27
1655301580000|2022-06-15 13:59:40|13721.7|13709.7|13721.7|13709.7|13721.7|13709.7|13721.7|13709.7|0
1655301600000|2022-06-15 14:00:00|13729.5|13717.5|13732.3|13720.3|13733.7|13721.7|13729.5|13717.5|4
1655301610000|2022-06-15 14:00:10|13731.3|13719.3|13729.9|13709.9|13735.6|13719.3|13726.4|13709.9|0
1655301620000|2022-06-15 14:00:20|13731.8|13711.8|13731.8|13711.8|13731.8|13711.8|13731.8|13711.8|0
1655301630000|2022-06-15 14:00:30|13734.8|13714.8|13733.8|13713.8|13734.8|13714.8|13733.8|13713.8|1
1655301650000|2022-06-15 14:00:50|13734.8|13714.8|13735.7|13715.7|13735.7|13715.7|13734.8|13714.8|0
1655301660000|2022-06-15 14:01:00|13732.3|13720.3|13733.3|13721.3|13733.3|13721.3|13732.3|13720.3|0
1655301670000|2022-06-15 14:01:10|13732.3|13720.3|13730.6|13718.6|13732.3|13720.3|13730.6|13718.6|0
1655301680000|2022-06-15 14:01:20|13730.9|13718.9|13730.9|13718.9|13730.9|13718.9|13730.9|13718.9|0
1655301690000|2022-06-15 14:01:30|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|13734.8|13722.8|0
1655301710000|2022-06-15 14:01:50|13730.9|13718.9|13731.6|13719.6|13731.6|13719.6|13730.9|13718.9|0
1655301720000|2022-06-15 14:02:00|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|0
1655301730000|2022-06-15 14:02:10|13736.7|13716.7|13733.5|13713.5|13736.7|13720.3|13730.1|13713.5|0
1655301740000|2022-06-15 14:02:20|13727.6|13707.6|13728.6|13708.6|13728.6|13708.6|13727.6|13707.6|0
1655301750000|2022-06-15 14:02:30|13729.6|13709.6|13729.6|13709.6|13729.6|13709.6|13729.6|13709.6|0
1655301760000|2022-06-15 14:02:40|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|0
1655301780000|2022-06-15 14:03:00|13727.9|13707.9|13729.9|13709.9|13729.9|13709.9|13727.9|13707.9|0
1655301790000|2022-06-15 14:03:10|13729.6|13709.6|13727.6|13707.6|13729.6|13709.6|13727.6|13707.6|0
1655301800000|2022-06-15 14:03:20|13729.9|13709.9|13727.6|13707.6|13729.9|13709.9|13727.6|13707.6|0
1655301810000|2022-06-15 14:03:30|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|0
1655301820000|2022-06-15 14:03:40|13724.7|13704.7|13722.7|13702.7|13724.7|13704.7|13715.5|13700.8|0
1655301830000|2022-06-15 14:03:50|13726.9|13696.9|13721.1|13701.1|13726.9|13701.1|13721.1|13695.9|0
1655301840000|2022-06-15 14:04:00|13718.4|13706.4|13720.7|13700.7|13725.9|13706.4|13715.6|13695.9|1
1655301850000|2022-06-15 14:04:10|13726.8|13696.8|13721.3|13701.3|13726.8|13701.3|13721.3|13696.5|20
1655301860000|2022-06-15 14:04:20|13726.8|13696.8|13727.1|13697.1|13727.1|13697.1|13726.8|13696.8|0
1655301870000|2022-06-15 14:04:30|13725.1|13695.1|13719.3|13699.3|13725.1|13699.9|13719|13694.6|0
1655301880000|2022-06-15 14:04:40|13721.3|13701.3|13721.3|13701.3|13721.3|13701.3|13721.3|13701.3|0
1655301900000|2022-06-15 14:05:00|13717.4|13697.4|13718.8|13698.8|13718.8|13698.8|13717.4|13697.4|0
1655301910000|2022-06-15 14:05:10|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|13719.3|13699.3|0
1655301920000|2022-06-15 14:05:20|13717.5|13705.5|13721.8|13701.8|13722.3|13705.5|13717.5|13701.3|10
1655301930000|2022-06-15 14:05:30|13719.9|13699.9|13719.3|13699.3|13720.3|13700.3|13719.3|13699.3|0
1655301950000|2022-06-15 14:05:50|13714.4|13694.4|13707.7|13695.7|13714.4|13695.7|13707.7|13694.4|1
1655301960000|2022-06-15 14:06:00|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|3
1655301970000|2022-06-15 14:06:10|13706.7|13694.7|13706.7|13694.7|13706.7|13694.7|13706.7|13694.7|0
1655301980000|2022-06-15 14:06:20|13715.7|13695.7|13717.7|13697.7|13717.7|13697.7|13715.7|13695.7|5
1655301990000|2022-06-15 14:06:30|13718.9|13698.9|13718.9|13698.9|13718.9|13698.9|13718.9|13698.9|0
1655302000000|2022-06-15 14:06:40|13721.9|13701.9|13721.9|13701.9|13721.9|13701.9|13721.9|13701.9|0
1655302010000|2022-06-15 14:06:50|13718.9|13698.9|13718.4|13698.4|13718.9|13702.7|13714.7|13698.4|0
1655302020000|2022-06-15 14:07:00|13717.4|13697.4|13717.4|13697.4|13717.4|13697.4|13717.4|13697.4|0
1655302030000|2022-06-15 14:07:10|13715.5|13695.5|13715.5|13695.5|13715.5|13695.5|13715.5|13695.5|0
1655302050000|2022-06-15 14:07:30|13717.4|13697.4|13715.5|13695.5|13717.4|13697.4|13715.5|13695.5|0
1655302060000|2022-06-15 14:07:40|13719.4|13699.4|13719.4|13699.4|13719.4|13699.4|13719.4|13699.4|0
1655302070000|2022-06-15 14:07:50|13720.4|13700.4|13727.2|13707.2|13727.2|13711.8|13720.4|13700.4|21
1655302080000|2022-06-15 14:08:00|13725.5|13713.5|13727.7|13715.7|13728|13716|13725.5|13713.5|0
1655302090000|2022-06-15 14:08:10|13727.4|13715.4|13727.7|13715.7|13727.7|13715.7|13726.4|13714.4|0
1655302100000|2022-06-15 14:08:20|13728|13716|13729.5|13709.5|13730.4|13716|13728|13709.5|0
1655302110000|2022-06-15 14:08:30|13729.2|13709.2|13725|13705|13729.2|13709.2|13725|13705|0
1655302120000|2022-06-15 14:08:40|13723|13703|13722.3|13710.3|13724.3|13710.3|13720.4|13703|1
1655302130000|2022-06-15 14:08:50|13724.5|13704.5|13718.9|13706.9|13724.5|13708.4|13717.9|13703.5|10
1655302140000|2022-06-15 14:09:00|13719.1|13707.1|13721.1|13709.1|13721.1|13709.1|13719.1|13707.1|0
1655302150000|2022-06-15 14:09:10|13720.1|13708.1|13716.1|13704.1|13720.1|13708.1|13716.1|13704.1|0
1655302160000|2022-06-15 14:09:20|13715.8|13703.8|13714.8|13702.8|13716.1|13704.1|13714.8|13702.8|2
1655302170000|2022-06-15 14:09:30|13713.6|13701.6|13708.2|13696.2|13713.6|13701.6|13708.2|13696.2|20
1655302180000|2022-06-15 14:09:40|13706.6|13694.6|13706.6|13694.6|13706.6|13694.6|13706.6|13694.6|0
1655302190000|2022-06-15 14:09:50|13705.7|13693.7|13705.1|13693.1|13705.7|13693.7|13705.1|13693.1|10
1655302200000|2022-06-15 14:10:00|13707.3|13695.3|13716.9|13696.9|13721.9|13699.3|13707.3|13691.9|1
1655302210000|2022-06-15 14:10:10|13716.6|13696.6|13712.7|13692.7|13716.6|13696.6|13712.7|13692.7|2
1655302220000|2022-06-15 14:10:20|13710.7|13690.7|13708.5|13688.5|13710.7|13690.7|13708.5|13688.5|0
1655302230000|2022-06-15 14:10:30|13710.5|13690.5|13710.5|13690.5|13710.5|13690.5|13710.5|13690.5|0
1655302240000|2022-06-15 14:10:40|13714.4|13694.4|13716.6|13696.6|13716.6|13696.6|13714.4|13694.4|0
1655302250000|2022-06-15 14:10:50|13719.6|13699.6|13719.6|13699.6|13719.6|13699.6|13719.6|13699.6|0
1655302260000|2022-06-15 14:11:00|13717.6|13697.6|13715.6|13695.6|13717.9|13697.9|13715.4|13695.4|0
1655302270000|2022-06-15 14:11:10|13717.6|13697.6|13712.2|13700.2|13717.6|13700.2|13712.2|13697.6|0
1655302280000|2022-06-15 14:11:20|13711|13699|13718.6|13698.6|13718.6|13700|13711|13697.6|0
1655302290000|2022-06-15 14:11:30|13720.5|13700.5|13722.5|13702.5|13722.5|13702.5|13720.5|13700.5|0
1655302300000|2022-06-15 14:11:40|13724.7|13704.7|13718.1|13706.1|13726.2|13707.4|13717.2|13704.7|0
1655302310000|2022-06-15 14:11:50|13717.2|13705.2|13720.4|13708.4|13721.6|13709.6|13717.2|13705.2|17
1655302320000|2022-06-15 14:12:00|13719.7|13707.7|13719.1|13707.1|13721.6|13709.6|13719.1|13707.1|0
1655302330000|2022-06-15 14:12:10|13720.1|13708.1|13727.9|13707.9|13727.9|13709.6|13720.1|13707.9|19
1655302340000|2022-06-15 14:12:20|13727|13707|13727|13707|13727.2|13707.2|13727|13707|3
1655302360000|2022-06-15 14:12:40|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|0
1655302370000|2022-06-15 14:12:50|13724|13704|13723|13703|13724|13704|13723|13703|0
1655302380000|2022-06-15 14:13:00|13725|13705|13727|13707|13727|13707|13724.7|13704.7|0
1655302400000|2022-06-15 14:13:20|13726.7|13706.7|13727.9|13707.9|13727.9|13707.9|13726.7|13706.7|0
1655302410000|2022-06-15 14:13:30|13727|13707|13724.7|13704.7|13727.7|13707.7|13724.7|13704.7|6
1655302430000|2022-06-15 14:13:50|13721.8|13709.8|13719.6|13707.6|13721.8|13709.8|13719.6|13707.6|0
1655302440000|2022-06-15 14:14:00|13721.8|13709.8|13721.8|13709.8|13721.8|13709.8|13721.8|13709.8|2
1655302460000|2022-06-15 14:14:20|13720.8|13708.8|13719.8|13707.8|13721.8|13709.8|13719.8|13707.8|0
1655302470000|2022-06-15 14:14:30|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|0
1655302480000|2022-06-15 14:14:40|13716.9|13704.9|13716.9|13704.9|13716.9|13704.9|13716.9|13704.9|0
1655302500000|2022-06-15 14:15:00|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|13715.9|13703.9|5
1655302510000|2022-06-15 14:15:10|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|1
1655302530000|2022-06-15 14:15:30|13720.8|13708.8|13720.8|13708.8|13720.8|13708.8|13720.8|13708.8|0
1655302540000|2022-06-15 14:15:40|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|0
1655302550000|2022-06-15 14:15:50|||||||||5
1655302560000|2022-06-15 14:16:00|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|13718.9|13706.9|0
1655302570000|2022-06-15 14:16:10|13714|13702|13710|13698|13714|13702|13710|13698|0
1655302580000|2022-06-15 14:16:20|13708.1|13696.1|13707.1|13695.1|13709.1|13697.1|13705.8|13693.8|1
1655302590000|2022-06-15 14:16:30|13705.8|13693.8|13706.1|13694.1|13706.1|13694.1|13705.8|13693.8|0
1655302600000|2022-06-15 14:16:40|13709.1|13697.1|13706.8|13694.8|13709.1|13697.1|13705.6|13693.6|0
1655302610000|2022-06-15 14:16:50|13706.6|13694.6|13705.6|13693.6|13706.6|13694.6|13705.6|13693.6|0
1655302620000|2022-06-15 14:17:00|13707.8|13695.8|13706.1|13694.1|13707.8|13695.8|13705.6|13693.6|1
1655302630000|2022-06-15 14:17:10|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|5
1655302660000|2022-06-15 14:17:40|13712|13700|13712|13700|13712|13700|13712|13700|0
1655302680000|2022-06-15 14:18:00|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|13714.9|13702.9|0
1655302690000|2022-06-15 14:18:10|13714|13702|13714.2|13702.2|13714.2|13702.2|13714|13702|6
1655302700000|2022-06-15 14:18:20|13712.3|13700.3|13712.3|13700.3|13712.3|13700.3|13712.3|13700.3|2
1655302720000|2022-06-15 14:18:40|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|0
1655302740000|2022-06-15 14:19:00|13712.3|13700.3|13712.3|13700.3|13712.3|13700.3|13712.3|13700.3|0
1655302750000|2022-06-15 14:19:10|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|13708.3|13696.3|0
1655302770000|2022-06-15 14:19:30|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|0
1655302780000|2022-06-15 14:19:40|13699.2|13687.2|13700.5|13688.5|13700.5|13688.5|13698.5|13686.5|0
1655302790000|2022-06-15 14:19:50|13699.5|13687.5|13698.3|13686.3|13699.5|13687.5|13698.3|13686.3|0
1655302800000|2022-06-15 14:20:00|13699.2|13687.2|13702.5|13690.5|13702.5|13690.5|13699.2|13687.2|0
1655302830000|2022-06-15 14:20:30|13704.4|13692.4|13704.4|13692.4|13704.4|13692.4|13704.4|13692.4|0
1655302850000|2022-06-15 14:20:50|13706.4|13694.4|13707.4|13695.4|13707.4|13695.4|13706.4|13694.4|1
1655302860000|2022-06-15 14:21:00|13708.6|13696.6|13710.8|13698.8|13710.8|13698.8|13708.6|13696.6|0
1655302870000|2022-06-15 14:21:10|13711.8|13699.8|13710.8|13698.8|13711.8|13699.8|13710.8|13698.8|0
1655302880000|2022-06-15 14:21:20|13713.1|13701.1|13716.5|13704.5|13716.5|13704.5|13712.3|13700.3|1
1655302910000|2022-06-15 14:21:50|13716.7|13704.7|13716.5|13704.5|13718.7|13706.7|13716.5|13704.5|0
1655302920000|2022-06-15 14:22:00|13718.7|13706.7|13718.7|13706.7|13718.7|13706.7|13718.7|13706.7|0
1655302930000|2022-06-15 14:22:10|13729.6|13699.6|13726.5|13706.5|13731.8|13706.5|13726.5|13699.6|11
1655302940000|2022-06-15 14:22:20|13732.1|13702.1|13728.8|13708.8|13732.1|13709|13728.8|13702.1|0
1655302950000|2022-06-15 14:22:30|13729|13709|13736|13716|13736|13719.5|13729|13709|0
1655302970000|2022-06-15 14:22:50|13734.2|13722.2|13738|13718|13738|13722.2|13734.2|13716|0
1655302980000|2022-06-15 14:23:00|13737.7|13717.7|13737.7|13717.7|13737.7|13717.7|13737.7|13717.7|0
1655302990000|2022-06-15 14:23:10|13734|13722|13736.2|13724.2|13736.2|13724.2|13734|13722|0
1655303000000|2022-06-15 14:23:20|13734.9|13722.9|13736.2|13724.2|13736.2|13724.2|13734.9|13722.9|0
1655303010000|2022-06-15 14:23:30|13736.5|13724.5|13737.4|13725.4|13738.7|13726.7|13736.5|13724.5|3
1655303020000|2022-06-15 14:23:40|13737.7|13725.7|13738.7|13726.7|13738.7|13726.7|13737.7|13725.7|0
1655303030000|2022-06-15 14:23:50|13738.4|13726.4|13736.5|13724.5|13738.7|13726.7|13736.2|13724.2|1
1655303040000|2022-06-15 14:24:00|13736.2|13724.2|13736.5|13724.5|13736.5|13724.5|13736.2|13724.2|0
1655303050000|2022-06-15 14:24:10|13736.2|13724.2|13734.2|13722.2|13736.2|13724.2|13734.2|13722.2|0
1655303060000|2022-06-15 14:24:20|13736|13716|13736|13716|13736|13716|13736|13716|0
1655303070000|2022-06-15 14:24:30|13734|13714|13734|13714|13734|13714|13734|13714|0
1655303080000|2022-06-15 14:24:40|13736|13716|13736|13716|13736|13716|13736|13716|0
1655303090000|2022-06-15 14:24:50|13733.2|13721.2|13736.7|13716.7|13737.2|13721.2|13733.2|13716.7|0
1655303100000|2022-06-15 14:25:00|13734|13722|13734.7|13722.7|13736.2|13724.2|13734|13722|0
1655303110000|2022-06-15 14:25:10|13735.9|13723.9|13735.9|13723.9|13735.9|13723.9|13735.9|13723.9|0
1655303120000|2022-06-15 14:25:20|13733.7|13721.7|13734.4|13722.4|13734.4|13722.4|13733.7|13721.7|1
1655303130000|2022-06-15 14:25:30|13733.4|13721.4|13734.4|13722.4|13734.4|13722.4|13733.4|13721.4|0
1655303160000|2022-06-15 14:26:00|13733.4|13721.4|13733.4|13721.4|13733.4|13721.4|13733.4|13721.4|0
1655303180000|2022-06-15 14:26:20|13735.4|13723.4|13736|13716|13736|13723.4|13731.5|13716|0
1655303190000|2022-06-15 14:26:30|13733|13713|13729.5|13717.5|13734|13717.5|13729.5|13713|0
1655303200000|2022-06-15 14:26:40|13733.8|13713.8|13733.8|13713.8|13733.8|13713.8|13733.8|13713.8|0
1655303230000|2022-06-15 14:27:10|13733.2|13713.2|13733.2|13713.2|13733.2|13713.2|13733.2|13713.2|0
1655303260000|2022-06-15 14:27:40|13735.2|13715.2|13739.6|13719.6|13739.6|13719.6|13735.2|13715.2|0
1655303290000|2022-06-15 14:28:10|13740.6|13720.6|13737.9|13725.9|13740.6|13725.9|13737.9|13720.6|0
1655303320000|2022-06-15 14:28:40|13741.6|13721.6|13740.6|13720.6|13741.6|13721.6|13740.6|13720.6|0
1655303330000|2022-06-15 14:28:50|13736.9|13724.9|13737.9|13725.9|13737.9|13725.9|13736.9|13724.9|0
1655303360000|2022-06-15 14:29:20|13741.6|13721.6|13736.9|13724.9|13741.6|13724.9|13736.9|13719.6|0
1655303370000|2022-06-15 14:29:30|13737.9|13725.9|13737.9|13725.9|13741.6|13725.9|13737.9|13721.6|0
1655303390000|2022-06-15 14:29:50|13740.1|13728.1|13742.3|13730.3|13744.6|13732.6|13740.1|13728.1|11
1655303400000|2022-06-15 14:30:00|||||||||1
1655303410000|2022-06-15 14:30:10|13740.4|13728.4|13734.9|13714.9|13741.9|13728.4|13734.9|13714.9|20
1655303430000|2022-06-15 14:30:30|13736.9|13716.9|13736.9|13716.9|13736.9|13716.9|13736.9|13716.9|0
1655303440000|2022-06-15 14:30:40|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|13734.9|13714.9|0
1655303450000|2022-06-15 14:30:50|13736.9|13716.9|13739.4|13719.4|13739.4|13724.1|13733.1|13716.9|0
1655303460000|2022-06-15 14:31:00|13738.4|13718.4|13738.1|13718.1|13738.4|13718.4|13738.1|13718.1|0
1655303470000|2022-06-15 14:31:10|13738.4|13718.4|13739.4|13719.4|13739.4|13719.4|13738.4|13718.4|0
1655303480000|2022-06-15 14:31:20|13738.1|13718.1|13739.4|13719.4|13739.4|13719.4|13738.1|13718.1|5
1655303490000|2022-06-15 14:31:30|13735.1|13723.1|13735.4|13723.4|13735.4|13723.4|13735.1|13723.1|0
1655303500000|2022-06-15 14:31:40|13739.6|13727.6|13741.8|13729.8|13741.8|13729.8|13739.6|13727.6|1
1655303510000|2022-06-15 14:31:50|13742.1|13730.1|13742.1|13730.1|13742.1|13730.1|13742.1|13730.1|2
1655303520000|2022-06-15 14:32:00|13744.3|13732.3|13744.6|13732.6|13744.6|13732.6|13744.3|13732.3|0
1655303540000|2022-06-15 14:32:20|13746.8|13734.8|13746.5|13734.5|13746.8|13734.8|13746.5|13734.5|3
1655303580000|2022-06-15 14:33:00|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|0
1655303590000|2022-06-15 14:33:10|13746.5|13734.5|13746.5|13734.5|13747.5|13735.5|13746.5|13734.5|0
1655303600000|2022-06-15 14:33:20|13744.6|13732.6|13743|13731|13746.8|13732.6|13743|13726.8|0
1655303610000|2022-06-15 14:33:30|13744|13732|13742.1|13730.1|13744|13732|13742.1|13730.1|0
1655303620000|2022-06-15 14:33:40|13741.8|13729.8|13743.8|13731.8|13743.8|13731.8|13741.8|13729.8|0
1655303630000|2022-06-15 14:33:50|13742.8|13730.8|13742.8|13730.8|13742.8|13730.8|13741.8|13729.8|0
1655303640000|2022-06-15 14:34:00|13743.8|13731.8|13746|13734|13746|13734|13743.8|13731.8|0
1655303660000|2022-06-15 14:34:20|13746.3|13734.3|13748.2|13736.2|13748.2|13736.2|13746.3|13734.3|0
1655303670000|2022-06-15 14:34:30|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|1
1655303690000|2022-06-15 14:34:50|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|0
1655303700000|2022-06-15 14:35:00|13748.5|13736.5|13748.8|13736.8|13748.8|13736.8|13748.5|13736.5|0
1655303710000|2022-06-15 14:35:10|13748.5|13736.5|13753.5|13741.5|13753.5|13741.5|13748.5|13736.5|16
1655303720000|2022-06-15 14:35:20|13753.2|13741.2|13751|13739|13753.2|13741.2|13749.7|13737.7|11
1655303730000|2022-06-15 14:35:30|||||||||1
1655303740000|2022-06-15 14:35:40|13752|13740|13751|13739|13753.2|13741.2|13751|13739|2
1655303750000|2022-06-15 14:35:50|13750.7|13738.7|13749.7|13737.7|13750.7|13738.7|13749.7|13737.7|0
1655303760000|2022-06-15 14:36:00|13748.8|13736.8|13753.2|13741.2|13753.2|13741.2|13748.8|13736.8|1
1655303770000|2022-06-15 14:36:10|13751|13739|13751|13739|13752|13740|13751|13739|0
1655303780000|2022-06-15 14:36:20|13752|13740|13750.7|13738.7|13752|13740|13750.7|13738.7|0
1655303830000|2022-06-15 14:37:10|13752.7|13740.7|13751|13739|13752.7|13740.7|13749|13737|2
1655303840000|2022-06-15 14:37:20|13752.7|13740.7|13752.4|13740.4|13752.7|13740.7|13752.1|13740.1|15
1655303850000|2022-06-15 14:37:30|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|0
1655303860000|2022-06-15 14:37:40|13749.7|13737.7|13750.4|13738.4|13750.4|13738.4|13749.7|13737.7|0
1655303890000|2022-06-15 14:38:10|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1655303910000|2022-06-15 14:38:30|13752.7|13740.7|13752.4|13740.4|13752.7|13740.7|13752.4|13740.4|0
1655303940000|2022-06-15 14:39:00|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|0
1655303950000|2022-06-15 14:39:10|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|13748.5|13736.5|0
1655303960000|2022-06-15 14:39:20|13744.6|13732.6|13744.6|13732.6|13744.6|13732.6|13744.6|13732.6|0
1655303970000|2022-06-15 14:39:30|13744.3|13732.3|13744|13732|13744.3|13732.3|13744|13732|0
1655303980000|2022-06-15 14:39:40|13743|13731|13743|13731|13743|13731|13743|13731|0
1655304000000|2022-06-15 14:40:00|13744|13732|13745|13733|13745|13733|13744|13732|0
1655304010000|2022-06-15 14:40:10|13746|13734|13746|13734|13746|13734|13746|13734|0
1655304020000|2022-06-15 14:40:20|13747.9|13735.9|13747.9|13735.9|13747.9|13735.9|13747.7|13735.7|0
1655304030000|2022-06-15 14:40:30|13748.2|13736.2|13747.2|13735.2|13748.2|13736.2|13747.2|13735.2|0
1655304040000|2022-06-15 14:40:40|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|13748.2|13736.2|0
1655304060000|2022-06-15 14:41:00|13750.4|13738.4|13752.7|13740.7|13752.7|13740.7|13750.4|13738.4|0
1655304070000|2022-06-15 14:41:10|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|0
1655304090000|2022-06-15 14:41:30|13751|13739|13751|13739|13751|13739|13751|13739|0
1655304100000|2022-06-15 14:41:40|13752|13740|13752|13740|13752|13740|13752|13740|0
1655304110000|2022-06-15 14:41:50|13751|13739|13750.7|13738.7|13751|13739|13750.7|13738.7|1
1655304120000|2022-06-15 14:42:00|13751.7|13739.7|13752.4|13740.4|13752.4|13740.4|13751.7|13739.7|0
1655304130000|2022-06-15 14:42:10|13756.3|13744.3|13758.8|13746.8|13758.8|13746.8|13756.3|13744.3|1
1655304140000|2022-06-15 14:42:20|13758.6|13746.6|13758.8|13746.8|13758.8|13746.8|13758.6|13746.6|1
1655304150000|2022-06-15 14:42:30|13759.1|13747.1|13761.6|13749.6|13761.6|13749.6|13759.1|13747.1|5
1655304160000|2022-06-15 14:42:40|13763.3|13751.3|13765|13753|13765|13753|13763|13751|18
1655304190000|2022-06-15 14:43:10|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|13761.1|13749.1|0
1655304210000|2022-06-15 14:43:30|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|13759.1|13747.1|0
1655304220000|2022-06-15 14:43:40|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|13758.1|13746.1|0
1655304240000|2022-06-15 14:44:00|13759.1|13747.1|13758|13746|13762|13747.1|13757.7|13742|15
1655304300000|2022-06-15 14:45:00|13754.1|13742.1|13758|13746|13758|13746|13754.1|13742.1|0
1655304320000|2022-06-15 14:45:20|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|13757.7|13745.7|0
1655304330000|2022-06-15 14:45:30|13758|13746|13758|13746|13758|13746|13758|13746|0
1655304350000|2022-06-15 14:45:50|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|13753.8|13741.8|0
1655304360000|2022-06-15 14:46:00|13753.6|13741.6|13753|13741|13753.6|13741.6|13753|13741|2
1655304380000|2022-06-15 14:46:20|13752.5|13740.5|13753.6|13741.6|13757.3|13741.6|13752.5|13737.3|8
1655304400000|2022-06-15 14:46:40|13759.4|13747.4|13759.4|13747.4|13761.4|13749.4|13759.4|13747.4|0
1655304420000|2022-06-15 14:47:00|13760.4|13748.4|13759.4|13747.4|13761.4|13749.4|13759.4|13747.4|0
1655304430000|2022-06-15 14:47:10|13755.5|13743.5|13755.5|13743.5|13755.5|13743.5|13755.5|13743.5|0
1655304440000|2022-06-15 14:47:20|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|3
1655304450000|2022-06-15 14:47:30|13752.7|13740.7|13752.5|13740.5|13752.7|13740.7|13752.5|13740.5|1
1655304460000|2022-06-15 14:47:40|13750.5|13738.5|13751.5|13739.5|13751.5|13739.5|13750.5|13738.5|0
1655304470000|2022-06-15 14:47:50|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|0
1655304480000|2022-06-15 14:48:00|13751.5|13739.5|13751.5|13739.5|13751.5|13739.5|13751.5|13739.5|0
1655304490000|2022-06-15 14:48:10|13747.5|13735.5|13745.2|13733.2|13747.5|13735.5|13745.2|13733.2|9
1655304500000|2022-06-15 14:48:20|13746.5|13734.5|13746.5|13734.5|13746.5|13734.5|13745.2|13733.2|0
1655304510000|2022-06-15 14:48:30|13747.5|13735.5|13749.7|13737.7|13749.7|13737.7|13747.5|13735.5|0
1655304520000|2022-06-15 14:48:40|13751.7|13739.7|13749.7|13737.7|13751.7|13739.7|13749.7|13737.7|0
1655304530000|2022-06-15 14:48:50|13748.7|13736.7|13742.7|13730.7|13748.7|13736.7|13742.7|13730.7|5
1655304540000|2022-06-15 14:49:00|13744|13732|13744|13732|13744|13732|13744|13732|0
1655304550000|2022-06-15 14:49:10|13741.4|13729.4|13745.6|13733.6|13745.6|13733.6|13741.4|13729.4|20
1655304560000|2022-06-15 14:49:20|13749.7|13729.7|13749.4|13729.4|13750.7|13730.7|13749.4|13729.4|4
1655304570000|2022-06-15 14:49:30|13748.4|13728.4|13747.5|13727.5|13748.4|13730.2|13742.2|13727.5|0
1655304580000|2022-06-15 14:49:40|13743.2|13731.2|13742.2|13730.2|13743.2|13731.2|13742.2|13730.2|0
1655304600000|2022-06-15 14:50:00|13741|13729|13735.5|13723.5|13741|13729|13735.5|13723.5|2
1655304610000|2022-06-15 14:50:10|13738.7|13726.7|13745|13725|13745.9|13730.2|13738.7|13725|0
1655304620000|2022-06-15 14:50:20|13745.2|13725.2|13742.2|13730.2|13747.5|13731.2|13742.2|13725.2|0
1655304640000|2022-06-15 14:50:40|13743.2|13731.2|13749|13729|13749.7|13732.2|13743.2|13728.4|0
1655304650000|2022-06-15 14:50:50|13748.7|13728.7|13742.2|13730.2|13748.7|13730.5|13742.2|13728.7|0
1655304660000|2022-06-15 14:51:00|13743.2|13731.2|13749.7|13737.7|13749.7|13737.7|13743.2|13731.2|2
1655304670000|2022-06-15 14:51:10|13753.4|13733.4|13750.9|13730.9|13753.7|13733.7|13750.9|13730.9|0
1655304680000|2022-06-15 14:51:20|13747.5|13735.5|13745.2|13733.2|13747.5|13735.5|13745.2|13733.2|0
1655304690000|2022-06-15 14:51:30|13746.5|13734.5|13747.5|13735.5|13747.5|13735.5|13745.2|13733.2|1
1655304700000|2022-06-15 14:51:40|13746.2|13734.2|13745.9|13725.9|13746.2|13734.2|13741.7|13725.9|5
1655304720000|2022-06-15 14:52:00|13746.9|13726.9|13749.4|13729.4|13749.7|13733.1|13744.2|13726.9|0
1655304740000|2022-06-15 14:52:20|13750.7|13730.7|13750.7|13730.7|13750.7|13730.7|13750.7|13730.7|0
1655304760000|2022-06-15 14:52:40|13746.9|13734.9|13742.2|13730.2|13750.7|13734.9|13742.2|13728.7|0
1655304770000|2022-06-15 14:52:50|13752.6|13740.6|13757.4|13745.4|13758.9|13746.9|13752.6|13740.6|2
1655304790000|2022-06-15 14:53:10|13758.9|13746.9|13757.4|13745.4|13758.9|13746.9|13757.4|13745.4|1
1655304800000|2022-06-15 14:53:20|13756.7|13744.7|13756.7|13744.7|13756.7|13744.7|13756.7|13744.7|0
1655304810000|2022-06-15 14:53:30|13756.4|13744.4|13757.4|13745.4|13758.9|13746.9|13756.4|13744.4|0
1655304820000|2022-06-15 14:53:40|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|0
1655304830000|2022-06-15 14:53:50|13758.6|13746.6|13757.4|13745.4|13758.6|13746.6|13756.4|13744.4|0
1655304840000|2022-06-15 14:54:00|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|13756.4|13744.4|0
1655304870000|2022-06-15 14:54:30|13756.7|13744.7|13760.9|13748.9|13760.9|13748.9|13756.7|13744.7|0
1655304880000|2022-06-15 14:54:40|13759.6|13747.6|13760.9|13748.9|13760.9|13748.9|13759.6|13747.6|0
1655304900000|2022-06-15 14:55:00|13760.6|13748.6|13758.6|13746.6|13760.6|13748.6|13758.6|13746.6|0
1655304930000|2022-06-15 14:55:30|13759.9|13747.9|13763.6|13751.6|13763.6|13751.6|13759.9|13747.9|5
1655304950000|2022-06-15 14:55:50|13764.1|13744.1|13764.1|13744.1|13765.1|13749.4|13761.4|13744.1|0
1655304960000|2022-06-15 14:56:00|13761.4|13749.4|13762.4|13750.4|13763.4|13751.4|13761.4|13749.4|0
1655304970000|2022-06-15 14:56:10|13761.7|13749.7|13762.6|13750.6|13762.6|13750.6|13761.7|13749.7|0
1655304980000|2022-06-15 14:56:20|13761.7|13749.7|13762.4|13750.4|13762.6|13750.6|13761.7|13749.7|0
1655304990000|2022-06-15 14:56:30|13762.9|13750.9|13762.4|13750.4|13762.9|13750.9|13762.4|13750.4|1
1655305000000|2022-06-15 14:56:40|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|13763.6|13751.6|0
1655305040000|2022-06-15 14:57:20|13762.6|13750.6|13762.4|13750.4|13762.6|13750.6|13762.4|13750.4|0
1655305050000|2022-06-15 14:57:30|13761.4|13749.4|13763.2|13743.2|13764.1|13749.4|13761.4|13743.2|0
1655305080000|2022-06-15 14:58:00|13764.1|13744.1|13756.9|13744.9|13764.1|13744.9|13756.9|13741.2|0
1655305090000|2022-06-15 14:58:10|13756.7|13744.7|13753.2|13741.2|13756.7|13744.7|13752.2|13740.2|0
1655305100000|2022-06-15 14:58:20|13751.9|13739.9|13753.2|13741.2|13753.2|13741.2|13751.9|13739.9|0
1655305110000|2022-06-15 14:58:30|13754.2|13742.2|13753.2|13741.2|13754.2|13742.2|13753.2|13741.2|0
1655305120000|2022-06-15 14:58:40|13751.9|13739.9|13752.9|13740.9|13752.9|13740.9|13751.9|13739.9|0
1655305130000|2022-06-15 14:58:50|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|33
1655305140000|2022-06-15 14:59:00|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|13753.1|13741.1|1
1655305160000|2022-06-15 14:59:20|13752.8|13740.8|13750.6|13738.6|13752.8|13740.8|13750.6|13738.6|2
1655305170000|2022-06-15 14:59:30|13749.6|13737.6|13745.9|13733.9|13752.8|13740.8|13745.9|13733.9|6
1655305180000|2022-06-15 14:59:40|13747.1|13735.1|13755.6|13735.6|13755.6|13738.3|13747.1|13735.1|3
1655305190000|2022-06-15 14:59:50|13750.3|13738.3|13750.7|13730.7|13755.6|13738.3|13750.3|13730.7|8
1655305200000|2022-06-15 15:00:00|13752.9|13732.9|13755.8|13735.8|13755.8|13735.8|13752.9|13732.9|0
1655305210000|2022-06-15 15:00:10|13756.8|13736.8|13754.6|13734.6|13756.8|13736.8|13754.6|13734.6|5
1655305230000|2022-06-15 15:00:30|13753.6|13733.6|13753.6|13733.6|13753.6|13733.6|13753.6|13733.6|0
1655305240000|2022-06-15 15:00:40|13752.6|13732.6|13752.4|13732.4|13752.6|13732.6|13752.4|13732.4|0
1655305250000|2022-06-15 15:00:50|13754.6|13734.6|13754.6|13734.6|13754.6|13734.6|13754.6|13734.6|0
1655305280000|2022-06-15 15:01:20|13754.3|13734.3|13752|13740|13754.3|13740|13750.1|13734.3|5
1655305290000|2022-06-15 15:01:30|13756.3|13736.3|13756.3|13736.3|13756.3|13736.3|13756.3|13736.3|0
1655305300000|2022-06-15 15:01:40|13756.6|13736.6|13756.5|13736.5|13756.6|13736.6|13756.5|13736.5|0
1655305320000|2022-06-15 15:02:00|13758.8|13738.8|13757|13745|13758.8|13745|13755|13738.8|0
1655305330000|2022-06-15 15:02:10|13760.7|13740.7|13757|13745|13760.7|13745|13756|13740.7|0
1655305340000|2022-06-15 15:02:20|13760.7|13740.7|13757|13745|13760.7|13745|13755|13738.8|0
1655305350000|2022-06-15 15:02:30|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|5
1655305360000|2022-06-15 15:02:40|13758.5|13738.5|13754.3|13734.3|13758.5|13738.5|13750|13734.3|0
1655305370000|2022-06-15 15:02:50|13748.1|13736.1|13752.1|13732.1|13752.4|13736.1|13748.1|13732.1|0
1655305380000|2022-06-15 15:03:00|13754|13734|13753.1|13733.1|13754|13734|13753.1|13733.1|0
1655305390000|2022-06-15 15:03:10|13754|13734|13754|13734|13754|13734|13754|13734|0
1655305410000|2022-06-15 15:03:30|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|13753.1|13733.1|0
1655305420000|2022-06-15 15:03:40|13750.8|13730.8|13749.9|13729.9|13750.8|13730.8|13749.9|13729.9|5
1655305440000|2022-06-15 15:04:00|13750.8|13730.8|13753.1|13733.1|13753.1|13733.1|13750.8|13730.8|0
1655305450000|2022-06-15 15:04:10|13754|13734|13754|13734|13754|13734|13754|13734|0
1655305460000|2022-06-15 15:04:20|13753.8|13733.8|13747.5|13735.5|13753.8|13737.5|13747.5|13733.8|0
1655305480000|2022-06-15 15:04:40|13751.3|13731.3|13750|13730|13751.3|13731.3|13750|13730|0
1655305490000|2022-06-15 15:04:50|13748.8|13728.8|13748.8|13728.8|13748.8|13728.8|13747.8|13727.8|0
1655305500000|2022-06-15 15:05:00|13747.8|13727.8|13744.5|13732.5|13748.8|13732.5|13744.5|13727.8|0
1655305520000|2022-06-15 15:05:20|13740.3|13728.3|13738.1|13726.1|13740.3|13728.3|13735.9|13723.9|5
1655305530000|2022-06-15 15:05:30|13736.8|13724.8|13733.9|13721.9|13737.1|13725.1|13733.9|13721.9|15
1655305540000|2022-06-15 15:05:40|13732.9|13720.9|13742.9|13722.9|13743.2|13726.6|13732.9|13720.9|7
1655305550000|2022-06-15 15:05:50|13744.9|13724.9|13743.9|13723.9|13744.9|13724.9|13743.9|13723.9|0
1655305570000|2022-06-15 15:06:10|13744.9|13724.9|13744.9|13724.9|13744.9|13724.9|13744.9|13724.9|0
1655305590000|2022-06-15 15:06:30|13746.8|13726.8|13736.7|13724.7|13746.8|13727.6|13736.7|13724.7|0
1655305600000|2022-06-15 15:06:40|13734.7|13722.7|13730.8|13718.8|13738|13722.7|13730.8|13718|0
1655305610000|2022-06-15 15:06:50|13729.8|13717.8|13728.5|13716.5|13729.8|13717.8|13726.3|13714.3|2
1655305620000|2022-06-15 15:07:00|||||||||5
1655305650000|2022-06-15 15:07:30|13731.5|13719.5|13740.9|13720.9|13740.9|13724.4|13731.5|13719.5|5
1655305660000|2022-06-15 15:07:40|13741.9|13721.9|13741.9|13721.9|13741.9|13721.9|13741.9|13721.9|0
1655305680000|2022-06-15 15:08:00|13742.9|13722.9|13742.9|13722.9|13742.9|13722.9|13742.9|13722.9|0
1655305700000|2022-06-15 15:08:20|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|13741.8|13721.8|5
1655305710000|2022-06-15 15:08:30|13742.1|13722.1|13736.6|13724.6|13742.1|13724.6|13736.6|13720.8|0
1655305720000|2022-06-15 15:08:40|13740.4|13720.4|13736.6|13724.6|13740.4|13724.6|13736.4|13719.9|1
1655305730000|2022-06-15 15:08:50|13733.6|13721.6|13732.1|13720.1|13733.6|13721.6|13732.1|13720.1|0
1655305740000|2022-06-15 15:09:00|13732.8|13720.8|13732.1|13720.1|13732.8|13720.8|13730.9|13718.9|0
1655305750000|2022-06-15 15:09:10|13730.9|13718.9|13728.6|13716.6|13730.9|13718.9|13728.6|13716.6|0
1655305760000|2022-06-15 15:09:20|13727.4|13715.4|13726.4|13714.4|13727.4|13715.4|13726.4|13714.4|0
1655305770000|2022-06-15 15:09:30|13726.1|13714.1|13723.9|13711.9|13726.1|13714.1|13723.9|13711.9|4
1655305780000|2022-06-15 15:09:40|13726.1|13714.1|13735.8|13715.8|13735.8|13719.6|13726.1|13714.1|11
1655305790000|2022-06-15 15:09:50|13731.6|13719.6|13735.8|13715.8|13735.8|13719.6|13731.6|13715.8|0
1655305800000|2022-06-15 15:10:00|13731.6|13719.6|13732.1|13720.1|13735.8|13720.1|13731.6|13715.6|0
1655305810000|2022-06-15 15:10:10|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|13731.6|13719.6|0
1655305830000|2022-06-15 15:10:30|13735.5|13723.5|13735.8|13723.8|13740.6|13723.8|13735.5|13720.6|1
1655305840000|2022-06-15 15:10:40|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|0
1655305850000|2022-06-15 15:10:50|13735.8|13723.8|13733.8|13721.8|13735.8|13723.8|13733.8|13721.8|0
1655305860000|2022-06-15 15:11:00|13735.8|13723.8|13732.5|13720.5|13735.8|13723.8|13732.5|13720.5|5
1655305870000|2022-06-15 15:11:10|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|0
1655305890000|2022-06-15 15:11:30|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|0
1655305950000|2022-06-15 15:12:30|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|13730.6|13718.6|5
1655305960000|2022-06-15 15:12:40|13728.6|13716.6|13728.4|13716.4|13729.6|13717.6|13728.4|13716.4|0
1655305970000|2022-06-15 15:12:50|||||||||1
1655306020000|2022-06-15 15:13:40|13732.3|13720.3|13740|13728|13740|13728|13732.3|13720.3|4
1655306030000|2022-06-15 15:13:50|13745.8|13725.8|13743.1|13723.1|13745.8|13728.6|13739.6|13723.1|6
1655306040000|2022-06-15 15:14:00|13742.8|13722.8|13741.8|13721.8|13742.8|13722.8|13741.8|13721.8|0
1655306050000|2022-06-15 15:14:10|13742.8|13722.8|13746|13726|13746|13729.8|13739.5|13722.8|4
1655306060000|2022-06-15 15:14:20|13742.3|13730.3|13746.8|13726.8|13746.8|13730.3|13742.3|13726.8|0
1655306070000|2022-06-15 15:14:30|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|13747.8|13727.8|0
1655306080000|2022-06-15 15:14:40|13745.6|13725.6|13748.8|13728.8|13748.8|13728.8|13745.6|13725.6|5
1655306090000|2022-06-15 15:14:50|13747.5|13727.5|13745.6|13725.6|13749.8|13729.8|13745.6|13725.6|0
1655306100000|2022-06-15 15:15:00|13745.3|13725.3|13736.6|13724.6|13745.3|13725.3|13736.6|13719.3|0
1655306110000|2022-06-15 15:15:10|13738.5|13726.5|13744.3|13724.3|13744.3|13726.5|13738.5|13722.8|0
1655306120000|2022-06-15 15:15:20|13745.3|13725.3|13741.8|13721.8|13745.6|13725.6|13741.8|13721.8|0
1655306130000|2022-06-15 15:15:30|13740.6|13720.6|13739.3|13719.3|13740.6|13720.6|13739.3|13719.3|0
1655306140000|2022-06-15 15:15:40|13740.6|13720.6|13741.8|13721.8|13741.8|13721.8|13740.6|13720.6|0
1655306150000|2022-06-15 15:15:50|13737.5|13725.5|13737.5|13725.5|13737.5|13725.5|13737.5|13725.5|0
1655306160000|2022-06-15 15:16:00|13740.8|13728.8|13742.5|13730.5|13746.8|13730.5|13739.8|13726.8|5
1655306170000|2022-06-15 15:16:10|13744.8|13732.8|13751.4|13731.4|13751.4|13735.3|13744.8|13729.1|26
1655306180000|2022-06-15 15:16:20|13752.6|13732.6|13737.5|13725.5|13752.6|13732.6|13737.5|13725.5|0
1655306190000|2022-06-15 15:16:30|13738.7|13726.7|13737.5|13725.5|13740.7|13728.7|13737.5|13725.5|0
1655306200000|2022-06-15 15:16:40|13737.2|13725.2|13738.4|13726.4|13740.7|13728.7|13736.2|13724.2|3
1655306210000|2022-06-15 15:16:50|13736.2|13724.2|13737.5|13725.5|13738.4|13726.4|13736.2|13724.2|0
1655306220000|2022-06-15 15:17:00|13738.4|13726.4|13737.2|13725.2|13738.4|13726.4|13736.5|13724.5|0
1655306260000|2022-06-15 15:17:40|13738.2|13726.2|13737.2|13725.2|13738.2|13726.2|13736.2|13724.2|0
1655306270000|2022-06-15 15:17:50|13736.2|13724.2|13738.2|13726.2|13738.2|13726.2|13736.2|13724.2|1
1655306280000|2022-06-15 15:18:00|13737.6|13725.6|13736.6|13724.6|13737.6|13725.6|13736.6|13724.6|6
1655306290000|2022-06-15 15:18:10|||||||||2
1655306300000|2022-06-15 15:18:20|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|0
1655306320000|2022-06-15 15:18:40|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|13735.4|13723.4|0
1655306330000|2022-06-15 15:18:50|||||||||5
1655306340000|2022-06-15 15:19:00|13735.1|13723.1|13735.1|13723.1|13735.1|13723.1|13735.1|13723.1|2
1655306370000|2022-06-15 15:19:30|13736.1|13724.1|13737.4|13725.4|13737.4|13725.4|13736.1|13724.1|1
1655306380000|2022-06-15 15:19:40|||||||||5
1655306390000|2022-06-15 15:19:50|13737.1|13725.1|13737.1|13725.1|13737.1|13725.1|13737.1|13725.1|30
1655306400000|2022-06-15 15:20:00|13739.1|13727.1|13738.5|13726.5|13739.1|13727.1|13738.5|13726.5|0
1655306420000|2022-06-15 15:20:20|13736.6|13724.6|13736.6|13724.6|13736.6|13724.6|13736.6|13724.6|3
1655306430000|2022-06-15 15:20:30|13737.5|13725.5|13733.3|13721.3|13737.5|13725.5|13733.3|13721.3|0
1655306440000|2022-06-15 15:20:40|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|0
1655306460000|2022-06-15 15:21:00|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|0
1655306470000|2022-06-15 15:21:10|13730.4|13718.4|13732.4|13720.4|13732.4|13720.4|13730.4|13718.4|5
1655306480000|2022-06-15 15:21:20|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|0
1655306490000|2022-06-15 15:21:30|13732.4|13720.4|13734.3|13722.3|13734.3|13722.3|13732.4|13720.4|0
1655306500000|2022-06-15 15:21:40|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|13733.3|13721.3|0
1655306520000|2022-06-15 15:22:00|13732.4|13720.4|13729.4|13717.4|13734.3|13722.3|13729.4|13717.4|0
1655306540000|2022-06-15 15:22:20|13729.7|13717.7|13729.4|13717.4|13729.7|13717.7|13729.4|13717.4|0
1655306560000|2022-06-15 15:22:40|13726.5|13714.5|13726|13714|13727|13715|13726|13714|1
1655306570000|2022-06-15 15:22:50|13725|13713|13725.4|13705.4|13726.4|13714.4|13722.5|13705.1|11
1655306580000|2022-06-15 15:23:00|13727.3|13707.3|13726.4|13706.4|13727.3|13707.3|13726.4|13706.4|0
1655306600000|2022-06-15 15:23:20|13727.3|13707.3|13727.3|13707.3|13727.3|13707.3|13727.3|13707.3|0
1655306630000|2022-06-15 15:23:50|13725.4|13705.4|13727.3|13707.3|13727.3|13707.3|13725.4|13705.4|0
1655306660000|2022-06-15 15:24:20|13725.4|13705.4|13723.4|13703.4|13725.4|13705.4|13723.4|13703.4|0
1655306680000|2022-06-15 15:24:40|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|0
1655306690000|2022-06-15 15:24:50|13721.5|13701.5|13718.5|13706.5|13721.5|13706.5|13718.5|13701.5|0
1655306710000|2022-06-15 15:25:10|13717.2|13705.2|13722.4|13702.4|13722.4|13705.2|13717.2|13701.5|2
1655306720000|2022-06-15 15:25:20|13723.4|13703.4|13722.7|13702.7|13723.4|13703.4|13722.7|13702.7|0
1655306730000|2022-06-15 15:25:30|13722.4|13702.4|13723.4|13703.4|13723.4|13703.4|13721.5|13701.5|0
1655306740000|2022-06-15 15:25:40|13722.4|13702.4|13723.4|13703.4|13723.7|13703.7|13722.4|13702.4|0
1655306750000|2022-06-15 15:25:50|13723.7|13703.7|13724.7|13704.7|13724.7|13709.9|13720.9|13703.7|0
1655306760000|2022-06-15 15:26:00|13725.7|13705.7|13724.7|13704.7|13725.7|13705.7|13724.7|13704.7|0
1655306780000|2022-06-15 15:26:20|13722.7|13702.7|13724.7|13704.7|13724.7|13704.7|13722.4|13702.4|0
1655306790000|2022-06-15 15:26:30|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|0
1655306800000|2022-06-15 15:26:40|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|5
1655306810000|2022-06-15 15:26:50|13724.7|13704.7|13722.4|13702.4|13724.7|13704.7|13722.4|13702.4|0
1655306820000|2022-06-15 15:27:00|13724.4|13704.4|13723.4|13703.4|13724.4|13704.4|13723.4|13703.4|0
1655306830000|2022-06-15 15:27:10|13723.7|13703.7|13726.6|13706.6|13726.6|13709.9|13721.9|13703.7|0
1655306840000|2022-06-15 15:27:20|13724.4|13704.4|13724.7|13704.7|13725.7|13708.9|13720.9|13704.4|6
1655306850000|2022-06-15 15:27:30|13725.7|13705.7|13724.4|13704.4|13725.7|13705.7|13723.4|13703.4|0
1655306860000|2022-06-15 15:27:40|13724.7|13704.7|13725.6|13705.6|13725.7|13705.7|13724.7|13704.7|0
1655306870000|2022-06-15 15:27:50|13721.9|13709.9|13726.6|13706.6|13726.6|13711.9|13721.9|13706.6|0
1655306880000|2022-06-15 15:28:00|13724.1|13712.1|13723.9|13711.9|13724.1|13712.1|13723.3|13711.3|6
1655306900000|2022-06-15 15:28:20|13724.1|13712.1|13730.6|13710.6|13730.6|13718|13724.1|13710.6|7
1655306910000|2022-06-15 15:28:30|13728.8|13716.8|13727.8|13715.8|13730|13718|13727.8|13715.8|5
1655306920000|2022-06-15 15:28:40|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|13728.8|13716.8|0
1655306930000|2022-06-15 15:28:50|13729.1|13717.1|13730|13718|13730|13718|13729.1|13717.1|0
1655306950000|2022-06-15 15:29:10|||||||||1
1655306970000|2022-06-15 15:29:30|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|13732.3|13720.3|1
1655306980000|2022-06-15 15:29:40|13729.8|13717.8|13729.6|13709.6|13730.6|13717.8|13727.1|13709.6|5
1655307000000|2022-06-15 15:30:00|13730.6|13710.6|13730.6|13710.6|13730.6|13710.6|13730.6|13710.6|0
1655307010000|2022-06-15 15:30:10|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|0
1655307030000|2022-06-15 15:30:30|13727.5|13715.5|13730|13718|13730|13718|13727.5|13715.5|3
1655307040000|2022-06-15 15:30:40|13731|13719|13731|13719|13731|13719|13731|13719|0
1655307050000|2022-06-15 15:30:50|13732.3|13720.3|13732|13720|13732.3|13720.3|13731|13719|0
1655307060000|2022-06-15 15:31:00|13731|13719|13731|13719|13731|13719|13731|13719|0
1655307080000|2022-06-15 15:31:20|13731.3|13719.3|13732.3|13720.3|13732.3|13720.3|13731.3|13719.3|0
1655307090000|2022-06-15 15:31:30|13731|13719|13731|13719|13731|13719|13731|13719|5
1655307120000|2022-06-15 15:32:00|13729.1|13717.1|13728.8|13716.8|13730|13718|13728.8|13716.8|5
1655307140000|2022-06-15 15:32:20|13730|13718|13728.8|13716.8|13730|13718|13728.8|13716.8|0
1655307150000|2022-06-15 15:32:30|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|0
1655307160000|2022-06-15 15:32:40|13725.8|13713.8|13725.8|13713.8|13728.1|13716.1|13725.8|13713.8|0
1655307180000|2022-06-15 15:33:00|13729.6|13709.6|13728.6|13708.6|13729.6|13709.6|13727.6|13707.6|0
1655307190000|2022-06-15 15:33:10|13726.6|13706.6|13725.6|13705.6|13726.6|13706.6|13725.6|13705.6|0
1655307210000|2022-06-15 15:33:30|13724.7|13704.7|13724.7|13704.7|13724.7|13704.7|13724.7|13704.7|0
1655307220000|2022-06-15 15:33:40|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|0
1655307280000|2022-06-15 15:34:40|13720|13708|13720|13708|13720|13708|13720|13708|0
1655307320000|2022-06-15 15:35:20|13722.2|13710.2|13724.4|13712.4|13724.4|13712.4|13722.2|13710.2|0
1655307330000|2022-06-15 15:35:30|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|0
1655307340000|2022-06-15 15:35:40|13725.4|13713.4|13728.6|13708.6|13729.6|13713.4|13725.4|13708.6|2
1655307350000|2022-06-15 15:35:50|13729.6|13709.6|13731.5|13711.5|13731.5|13713.8|13725.8|13709.6|0
1655307360000|2022-06-15 15:36:00|13730.6|13710.6|13727.8|13715.8|13730.6|13715.8|13727.8|13710.6|0
1655307370000|2022-06-15 15:36:10|13730.6|13710.6|13726.4|13714.4|13730.6|13715.4|13726.4|13710.6|5
1655307380000|2022-06-15 15:36:20|13730.6|13710.6|13730|13718|13730.6|13718|13727.1|13710.6|6
1655307410000|2022-06-15 15:36:50|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|13726.1|13714.1|0
1655307420000|2022-06-15 15:37:00|13725.1|13713.1|13725.8|13713.8|13729.6|13714.1|13725.1|13709.6|0
1655307450000|2022-06-15 15:37:30|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|0
1655307460000|2022-06-15 15:37:40|13724.7|13704.7|13722.7|13702.7|13724.7|13704.7|13722.7|13702.7|0
1655307470000|2022-06-15 15:37:50|13723.7|13703.7|13722.7|13702.7|13723.7|13703.7|13722.7|13702.7|0
1655307490000|2022-06-15 15:38:10|13726.6|13706.6|13726.6|13706.6|13726.6|13706.6|13726.6|13706.6|0
1655307500000|2022-06-15 15:38:20|13729.6|13709.6|13729.6|13709.6|13729.6|13709.6|13729.6|13709.6|0
1655307520000|2022-06-15 15:38:40|13727.6|13707.6|13727.6|13707.6|13728.6|13708.6|13727.6|13707.6|0
1655307530000|2022-06-15 15:38:50|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|0
1655307550000|2022-06-15 15:39:10|13724.1|13712.1|13727.6|13707.6|13727.6|13712.1|13724.1|13707.6|2
1655307570000|2022-06-15 15:39:30|13725.6|13705.6|13727.6|13707.6|13727.6|13707.6|13725.6|13705.6|0
1655307580000|2022-06-15 15:39:40|13722.7|13702.7|13722.7|13702.7|13722.7|13702.7|13722.7|13702.7|0
1655307600000|2022-06-15 15:40:00|13721.7|13701.7|13721.7|13701.7|13721.7|13701.7|13721.7|13701.7|0
1655307610000|2022-06-15 15:40:10|13722.7|13702.7|13722.7|13702.7|13722.7|13702.7|13722.7|13702.7|0
1655307630000|2022-06-15 15:40:30|13721.9|13709.9|13721.9|13709.9|13721.9|13709.9|13721.9|13709.9|0
1655307640000|2022-06-15 15:40:40|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|13722.9|13710.9|0
1655307660000|2022-06-15 15:41:00|13724.9|13712.9|13724.9|13712.9|13724.9|13712.9|13724.9|13712.9|0
1655307670000|2022-06-15 15:41:10|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|13725.8|13713.8|0
1655307720000|2022-06-15 15:42:00|13730|13718|13730|13718|13730|13718|13730|13718|0
1655307730000|2022-06-15 15:42:10|13731|13719|13731|13719|13731|13719|13731|13719|0
1655307740000|2022-06-15 15:42:20|13731.3|13719.3|13732.3|13720.3|13732.3|13720.3|13731.3|13719.3|10
1655307750000|2022-06-15 15:42:30|13730.3|13718.3|13731.3|13719.3|13731.3|13719.3|13730.3|13718.3|0
1655307770000|2022-06-15 15:42:50|13731|13719|13731|13719|13731|13719|13731|13719|0
1655307780000|2022-06-15 15:43:00|13730|13718|13730|13718|13730|13718|13730|13718|0
1655307810000|2022-06-15 15:43:30|13732.3|13720.3|13730|13718|13732.3|13720.3|13730|13718|1
1655307820000|2022-06-15 15:43:40|13730.3|13718.3|13730|13718|13730.3|13718.3|13730|13718|0
1655307830000|2022-06-15 15:43:50|13730.3|13718.3|13730|13718|13730.3|13718.3|13730|13718|0
1655307840000|2022-06-15 15:44:00|13730.3|13718.3|13738.1|13718.1|13738.1|13720.3|13730.3|13718.1|3
1655307850000|2022-06-15 15:44:10|13737.9|13717.9|13737.9|13717.9|13740.1|13720.1|13737.9|13717.9|0
1655307860000|2022-06-15 15:44:20|13738.4|13718.4|13736.6|13716.6|13738.4|13718.4|13736.6|13716.6|1
1655307870000|2022-06-15 15:44:30|13737.6|13717.6|13737.6|13717.6|13743.4|13718.1|13737.3|13713.4|0
1655307880000|2022-06-15 15:44:40|13738.1|13718.1|13736.6|13716.6|13738.4|13718.4|13736.6|13716.6|0
1655307890000|2022-06-15 15:44:50|13737.2|13717.2|13737.9|13717.9|13737.9|13717.9|13736.9|13716.9|0
1655307900000|2022-06-15 15:45:00|13738.9|13718.9|13737.9|13717.9|13739.1|13719.1|13737.9|13717.9|0
1655307920000|2022-06-15 15:45:20|13736.9|13716.9|13736.6|13724.6|13742.3|13725.8|13736.6|13716.9|0
1655307930000|2022-06-15 15:45:30|13735.6|13723.6|13736.6|13724.6|13736.6|13724.6|13735.6|13723.6|0
1655307940000|2022-06-15 15:45:40|13737.8|13725.8|13736.6|13724.6|13737.8|13725.8|13734.6|13722.6|0
1655307990000|2022-06-15 15:46:30|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|13736.5|13724.5|0
1655308000000|2022-06-15 15:46:40|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|13735.6|13723.6|0
1655308010000|2022-06-15 15:46:50|13739.3|13719.3|13737.3|13717.3|13739.3|13719.3|13737.3|13717.3|0
1655308020000|2022-06-15 15:47:00|13738.3|13718.3|13735.6|13723.6|13738.3|13723.6|13735.6|13717.3|0
1655308030000|2022-06-15 15:47:10|13738.3|13718.3|13733.4|13713.4|13738.3|13718.3|13733.4|13713.4|0
1655308040000|2022-06-15 15:47:20|13735.1|13715.1|13735.1|13715.1|13735.1|13715.1|13735.1|13715.1|0
1655308080000|2022-06-15 15:48:00|13735.4|13715.4|13735.1|13715.1|13735.4|13715.4|13735.1|13715.1|0
1655308100000|2022-06-15 15:48:20|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|0
1655308120000|2022-06-15 15:48:40|13731.2|13711.2|13731.2|13711.2|13731.2|13711.2|13731.2|13711.2|0
1655308130000|2022-06-15 15:48:50|13731.4|13711.4|13726.2|13714.2|13731.4|13714.2|13726.2|13711.4|0
1655308140000|2022-06-15 15:49:00|13724.2|13712.2|13728.5|13708.5|13728.5|13712.2|13724.2|13708.5|0
1655308170000|2022-06-15 15:49:30|13727.5|13707.5|13727.5|13707.5|13727.5|13707.5|13727.5|13707.5|0
1655308190000|2022-06-15 15:49:50|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|13722.3|13710.3|0
1655308200000|2022-06-15 15:50:00|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|0
1655308210000|2022-06-15 15:50:10|13725.2|13713.2|13729.5|13709.5|13729.5|13713.2|13725.2|13709.5|0
1655308230000|2022-06-15 15:50:30|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|0
1655308240000|2022-06-15 15:50:40|13725.9|13713.9|13725.9|13713.9|13725.9|13713.9|13725.9|13713.9|0
1655308260000|2022-06-15 15:51:00|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|13726.9|13714.9|0
1655308270000|2022-06-15 15:51:10|13723|13711|13723|13711|13723|13711|13723|13711|2
1655308290000|2022-06-15 15:51:30|13722|13710|13722|13710|13722|13710|13722|13710|0
1655308330000|2022-06-15 15:52:10|13723|13711|13723|13711|13723|13711|13723|13711|0
1655308350000|2022-06-15 15:52:30|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|0
1655308360000|2022-06-15 15:52:40|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|0
1655308380000|2022-06-15 15:53:00|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|0
1655308390000|2022-06-15 15:53:10|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|0
1655308410000|2022-06-15 15:53:30|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|0
1655308420000|2022-06-15 15:53:40|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|13719.8|13707.8|0
1655308440000|2022-06-15 15:54:00|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|13717.8|13705.8|0
1655308450000|2022-06-15 15:54:10|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|13718.8|13706.8|0
1655308490000|2022-06-15 15:54:50|13721.7|13709.7|13721.7|13709.7|13721.7|13709.7|13721.7|13709.7|0
1655308500000|2022-06-15 15:55:00|13722|13710|13722|13710|13722|13710|13722|13710|0
1655308510000|2022-06-15 15:55:10|13721|13709|13721|13709|13721|13709|13721|13709|0
1655308530000|2022-06-15 15:55:30|13722|13710|13722|13710|13722|13710|13722|13710|0
1655308560000|2022-06-15 15:56:00|13721.7|13709.7|13721.5|13709.5|13721.7|13709.7|13721.5|13709.5|0
1655308580000|2022-06-15 15:56:20|13722.4|13710.4|13722.4|13710.4|13722.4|13710.4|13722.4|13710.4|0
1655308620000|2022-06-15 15:57:00|13720.5|13708.5|13720.5|13708.5|13720.5|13708.5|13720.5|13708.5|0
1655308670000|2022-06-15 15:57:50|13712.6|13700.6|13712.6|13700.6|13712.6|13700.6|13712.6|13700.6|0
1655308680000|2022-06-15 15:58:00|13712.4|13700.4|13712.4|13700.4|13712.4|13700.4|13712.4|13700.4|0
1655308690000|2022-06-15 15:58:10|13710.7|13698.7|13715.3|13695.3|13715.3|13698.7|13710.7|13695.3|19
1655308710000|2022-06-15 15:58:30|13715.5|13695.5|13715.5|13695.5|13715.8|13695.8|13715.5|13695.5|0
1655308760000|2022-06-15 15:59:20|13709.7|13689.7|13709.7|13689.7|13709.7|13689.7|13709.7|13689.7|0
1655308770000|2022-06-15 15:59:30|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|9
1655308780000|2022-06-15 15:59:40|13709|13697|13709|13697|13709|13697|13709|13697|0
1655308800000|2022-06-15 16:00:00|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|13705.1|13693.1|0
1655308810000|2022-06-15 16:00:10|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|13707.1|13695.1|0
1655308820000|2022-06-15 16:00:20|13708.4|13696.4|13708.4|13696.4|13708.4|13696.4|13708.4|13696.4|1
1655308830000|2022-06-15 16:00:30|13710.4|13698.4|13714.3|13702.3|13714.3|13702.3|13710.4|13698.4|7
1655308840000|2022-06-15 16:00:40|13713.3|13701.3|13713.3|13701.3|13713.3|13701.3|13713.3|13701.3|1
1655308870000|2022-06-15 16:01:10|13712.3|13700.3|13710.4|13698.4|13712.3|13700.3|13710.4|13698.4|7
1655308890000|2022-06-15 16:01:30|13714.3|13702.3|13714.3|13702.3|13714.3|13702.3|13714.3|13702.3|0
1655308900000|2022-06-15 16:01:40|13720.2|13708.2|13720.2|13708.2|13720.2|13708.2|13720.2|13708.2|0
1655308920000|2022-06-15 16:02:00|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|0
1655308930000|2022-06-15 16:02:10|13723.2|13711.2|13722.9|13710.9|13723.2|13711.2|13722.9|13710.9|0
1655308940000|2022-06-15 16:02:20|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|3
1655308980000|2022-06-15 16:03:00|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|13724.1|13712.1|0
1655308990000|2022-06-15 16:03:10|13722.2|13710.2|13721.2|13709.2|13722.2|13710.2|13719.2|13707.2|0
1655309010000|2022-06-15 16:03:30|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|13719.2|13707.2|0
1655309020000|2022-06-15 16:03:40|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|0
1655309050000|2022-06-15 16:04:10|13720.2|13708.2|13720.2|13708.2|13720.2|13708.2|13720.2|13708.2|0
1655309070000|2022-06-15 16:04:30|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|0
1655309080000|2022-06-15 16:04:40|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|13718.5|13706.5|0
1655309160000|2022-06-15 16:06:00|13716.5|13704.5|13716.5|13704.5|13716.5|13704.5|13716.5|13704.5|0
1655309170000|2022-06-15 16:06:10|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|0
1655309190000|2022-06-15 16:06:30|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|13711.6|13699.6|0
1655309200000|2022-06-15 16:06:40|13710.6|13698.6|13710.6|13698.6|13710.6|13698.6|13710.6|13698.6|0
1655309220000|2022-06-15 16:07:00|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|0
1655309230000|2022-06-15 16:07:10|13710.6|13698.6|13713.1|13701.1|13713.1|13701.1|13710.6|13698.6|10
1655309260000|2022-06-15 16:07:40|13714.7|13702.7|13714.7|13702.7|13714.7|13702.7|13714.7|13702.7|3
1655309280000|2022-06-15 16:08:00|13716|13704|13716|13704|13716|13704|13716|13704|2
1655309300000|2022-06-15 16:08:20|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|13717.6|13705.6|9
1655309310000|2022-06-15 16:08:30|13715.6|13703.6|13717.6|13705.6|13717.6|13705.6|13715.6|13703.6|1
1655309320000|2022-06-15 16:08:40|13716.6|13704.6|13715.9|13703.9|13717.6|13705.6|13715.9|13703.9|3
1655309330000|2022-06-15 16:08:50|13716.6|13704.6|13715.6|13703.6|13716.6|13704.6|13715.6|13703.6|0
1655309340000|2022-06-15 16:09:00|13716.6|13704.6|13717.2|13705.2|13717.2|13705.2|13716.6|13704.6|1
1655309360000|2022-06-15 16:09:20|13718.1|13706.1|13715.2|13703.2|13718.1|13706.1|13715.2|13703.2|3
1655309380000|2022-06-15 16:09:40|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|0
1655309390000|2022-06-15 16:09:50|13716.2|13704.2|13713.5|13701.5|13716.7|13704.7|13713.5|13701.5|4
1655309400000|2022-06-15 16:10:00|13712.3|13700.3|13713.5|13701.5|13713.5|13701.5|13712.3|13700.3|0
1655309410000|2022-06-15 16:10:10|13712.3|13700.3|13712.5|13700.5|13712.5|13700.5|13711.5|13699.5|1
1655309420000|2022-06-15 16:10:20|13713.5|13701.5|13714.5|13702.5|13714.5|13702.5|13713.5|13701.5|0
1655309430000|2022-06-15 16:10:30|13716.4|13704.4|13716.4|13704.4|13716.4|13704.4|13716.4|13704.4|0
1655309440000|2022-06-15 16:10:40|13715.5|13703.5|13715.5|13703.5|13715.5|13703.5|13715.5|13703.5|0
1655309460000|2022-06-15 16:11:00|13716.4|13704.4|13720.9|13708.9|13725.2|13710.3|13716.4|13704.4|28
1655309490000|2022-06-15 16:11:30|13724.8|13712.8|13725.4|13713.4|13725.4|13713.4|13724.8|13712.8|0
1655309500000|2022-06-15 16:11:40|||||||||2
1655309520000|2022-06-15 16:12:00|13729.3|13717.3|13734.7|13714.7|13735|13720.1|13729.3|13714.7|2
1655309530000|2022-06-15 16:12:10|13735|13715|13737|13717|13737|13717|13735|13715|0
1655309550000|2022-06-15 16:12:30|13733|13713|13733|13713|13733|13713|13733|13713|0
1655309560000|2022-06-15 16:12:40|13730.8|13710.8|13733.5|13713.5|13733.5|13713.5|13730.8|13710.8|0
1655309580000|2022-06-15 16:13:00|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|13732.5|13712.5|0
1655309620000|2022-06-15 16:13:40|13727.4|13715.4|13732.5|13712.5|13733|13717.6|13727.4|13712.5|1
1655309630000|2022-06-15 16:13:50|13732.2|13712.2|13732.2|13712.2|13732.2|13712.2|13732.2|13712.2|0
1655309650000|2022-06-15 16:14:10|13730.3|13710.3|13732.2|13712.2|13732.2|13712.2|13730.3|13710.3|0
1655309660000|2022-06-15 16:14:20|13732|13712|13732|13712|13732|13712|13732|13712|0
1655309680000|2022-06-15 16:14:40|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|0
1655309710000|2022-06-15 16:15:10|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|0
1655309720000|2022-06-15 16:15:20|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|13737.9|13717.9|0
1655309730000|2022-06-15 16:15:30|13739.8|13719.8|13739.8|13719.8|13739.8|13719.8|13739.8|13719.8|0
1655309740000|2022-06-15 16:15:40|13741.8|13721.8|13738.8|13718.8|13741.8|13721.8|13738.8|13718.8|0
1655309760000|2022-06-15 16:16:00|13739.8|13719.8|13740.1|13720.1|13740.1|13720.1|13739.8|13719.8|0
1655309770000|2022-06-15 16:16:10|13738.1|13718.1|13738.1|13718.1|13738.1|13718.1|13738.1|13718.1|0
1655309790000|2022-06-15 16:16:30|13740.1|13720.1|13740.1|13720.1|13740.1|13720.1|13740.1|13720.1|0
1655309800000|2022-06-15 16:16:40|13746|13726|13746|13726|13746|13726|13746|13726|0
1655309820000|2022-06-15 16:17:00|13747.9|13727.9|13745.7|13725.7|13747.9|13727.9|13745.7|13725.7|0
1655309830000|2022-06-15 16:17:10|13743.5|13723.5|13743.2|13723.2|13743.5|13723.5|13743.2|13723.2|0
1655309850000|2022-06-15 16:17:30|13747.1|13727.1|13747.1|13727.1|13747.1|13727.1|13747.1|13727.1|0
1655309860000|2022-06-15 16:17:40|13745.2|13725.2|13745.2|13725.2|13745.2|13725.2|13745.2|13725.2|0
1655309880000|2022-06-15 16:18:00|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|0
1655309890000|2022-06-15 16:18:10|13741.2|13721.2|13741.2|13721.2|13741.2|13721.2|13741.2|13721.2|0
1655309900000|2022-06-15 16:18:20|13741|13721|13741|13721|13741|13721|13741|13721|0
1655309910000|2022-06-15 16:18:30|13738|13718|13738|13718|13738|13718|13738|13718|0
1655309920000|2022-06-15 16:18:40|13739|13719|13739|13719|13739|13719|13739|13719|0
1655309940000|2022-06-15 16:19:00|13738|13718|13741.9|13711.9|13743.8|13718|13736.6|13711.9|3
1655309950000|2022-06-15 16:19:10|13742.9|13712.9|13738.7|13718.7|13742.9|13718.7|13737.9|13712.9|0
1655309980000|2022-06-15 16:19:40|13739.6|13719.6|13739.6|13719.6|13739.6|13719.6|13739.6|13719.6|0
1655309990000|2022-06-15 16:19:50|13738.4|13718.4|13738.4|13718.4|13738.4|13718.4|13738.4|13718.4|0
1655310000000|2022-06-15 16:20:00|13737.4|13717.4|13738.4|13718.4|13738.4|13718.4|13737.4|13717.4|0
1655310040000|2022-06-15 16:20:40|13741.1|13721.1|13741.1|13721.1|13741.1|13721.1|13741.1|13721.1|0
1655310050000|2022-06-15 16:20:50|13744|13724|13744|13724|13744|13724|13744|13724|0
1655310060000|2022-06-15 16:21:00|13742|13722|13744|13724|13744|13724|13742|13722|0
1655310070000|2022-06-15 16:21:10|13747|13727|13747.2|13727.2|13747.2|13727.2|13747|13727|1
1655310080000|2022-06-15 16:21:20|13748.2|13728.2|13743|13731|13748.2|13731|13743|13726.2|0
1655310090000|2022-06-15 16:21:30|13746.8|13726.8|13743|13731|13746.8|13731|13743|13726.8|0
1655310130000|2022-06-15 16:22:10|13750.2|13720.2|13751.4|13721.4|13751.4|13721.4|13750.2|13720.2|0
1655310140000|2022-06-15 16:22:20|13751.2|13721.2|13745.4|13725.4|13751.2|13725.4|13745.4|13721.2|0
1655310180000|2022-06-15 16:23:00|13748.4|13728.4|13748.4|13728.4|13748.4|13728.4|13748.4|13728.4|0
1655310220000|2022-06-15 16:23:40|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|13745.5|13733.5|0
1655310240000|2022-06-15 16:24:00|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1655310270000|2022-06-15 16:24:30|13742.5|13730.5|13742.5|13730.5|13742.5|13730.5|13742.5|13730.5|0
1655310280000|2022-06-15 16:24:40|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|13744.5|13732.5|0
1655310290000|2022-06-15 16:24:50|13744|13724|13744|13724|13744|13724|13744|13724|0
1655310300000|2022-06-15 16:25:00|13742|13722|13744.3|13714.3|13744.3|13722|13738.8|13714.3|0
1655310310000|2022-06-15 16:25:10|13745.3|13715.3|13745.3|13715.3|13745.3|13715.3|13745.3|13715.3|0
1655310330000|2022-06-15 16:25:30|13746.2|13716.2|13746.2|13716.2|13746.2|13716.2|13746.2|13716.2|0
1655310360000|2022-06-15 16:26:00|13745.3|13715.3|13745.3|13715.3|13745.3|13715.3|13745.3|13715.3|0
1655310370000|2022-06-15 16:26:10|13746.2|13716.2|13746.2|13716.2|13746.2|13716.2|13746.2|13716.2|0
1655310390000|2022-06-15 16:26:30|13748.2|13718.2|13748.2|13718.2|13748.2|13718.2|13748.2|13718.2|0
1655310400000|2022-06-15 16:26:40|13753.1|13723.1|13753.1|13723.1|13753.1|13723.1|13753.1|13723.1|0
1655310460000|2022-06-15 16:27:40|13754.1|13724.1|13754.1|13724.1|13754.1|13724.1|13754.1|13724.1|0
1655310480000|2022-06-15 16:28:00|13756.1|13726.1|13756.1|13726.1|13756.1|13726.1|13756.1|13726.1|0
1655310490000|2022-06-15 16:28:10|13754.1|13724.1|13754.1|13724.1|13754.1|13724.1|13754.1|13724.1|0
1655310510000|2022-06-15 16:28:30|13752.1|13722.1|13752.1|13722.1|13752.1|13722.1|13752.1|13722.1|0
1655310520000|2022-06-15 16:28:40|13753.1|13723.1|13753.1|13723.1|13753.1|13723.1|13753.1|13723.1|0
1655310550000|2022-06-15 16:29:10|13752.1|13722.1|13752.1|13722.1|13752.1|13722.1|13752.1|13722.1|0
1655310570000|2022-06-15 16:29:30|13753.1|13723.1|13753.1|13723.1|13753.1|13723.1|13753.1|13723.1|0
1655310580000|2022-06-15 16:29:40|13752.1|13722.1|13752.1|13722.1|13752.1|13722.1|13752.1|13722.1|0
1655310600000|2022-06-15 16:30:00|13754.1|13724.1|13754.1|13724.1|13754.1|13724.1|13754.1|13724.1|0
1655310630000|2022-06-15 16:30:30|13756.1|13726.1|13756.1|13726.1|13756.1|13726.1|13756.1|13726.1|0
1655310650000|2022-06-15 16:30:50|13750.8|13730.8|13751.3|13731.3|13751.3|13731.3|13750.8|13730.8|1
1655310660000|2022-06-15 16:31:00|13751.1|13731.1|13753.3|13741.3|13757.8|13741.3|13751.1|13731.1|0
1655310670000|2022-06-15 16:31:10|13755.5|13743.5|13756.3|13744.3|13762.9|13744.3|13755.5|13732.9|0
1655310680000|2022-06-15 16:31:20|13755.5|13743.5|13758.5|13738.5|13758.5|13744.8|13755.5|13738.5|0
1655310690000|2022-06-15 16:31:30|13758.7|13738.7|13759|13739|13759|13739|13758.7|13738.7|0
1655310700000|2022-06-15 16:31:40|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|13755.3|13743.3|0
1655310710000|2022-06-15 16:31:50|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|13754.3|13742.3|0
1655310720000|2022-06-15 16:32:00|13752.3|13740.3|13755.5|13735.5|13759.7|13740.3|13752.3|13728.5|1
1655310730000|2022-06-15 16:32:10|13758.5|13728.5|13755.3|13735.3|13758.5|13735.3|13754|13728.2|0
1655310740000|2022-06-15 16:32:20|13755.5|13735.5|13756.1|13736.1|13756.1|13736.1|13755.5|13735.5|0
1655310760000|2022-06-15 16:32:40|13755.1|13735.1|13755.1|13735.1|13755.1|13735.1|13755.1|13735.1|0
1655310770000|2022-06-15 16:32:50|13756.1|13736.1|13756.1|13736.1|13756.1|13736.1|13756.1|13736.1|0
1655310780000|2022-06-15 16:33:00|13759|13739|13759|13739|13759|13739|13759|13739|0
1655310790000|2022-06-15 16:33:10|13760|13740|13760|13740|13760|13740|13760|13740|0
1655310810000|2022-06-15 16:33:30|13758|13738|13753.8|13733.8|13758|13738|13753.3|13733.3|0
1655310820000|2022-06-15 16:33:40|13751.9|13731.9|13751.9|13731.9|13751.9|13731.9|13751.9|13731.9|0
1655310830000|2022-06-15 16:33:50|13752.1|13732.1|13748.4|13736.4|13752.1|13736.7|13748.4|13731.3|0
1655310840000|2022-06-15 16:34:00|13751.6|13731.6|13751.6|13731.6|13751.6|13731.6|13751.6|13731.6|0
1655310880000|2022-06-15 16:34:40|13745.7|13725.7|13746.7|13726.7|13746.7|13726.7|13745.7|13725.7|0
1655310890000|2022-06-15 16:34:50|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|0
1655310900000|2022-06-15 16:35:00|13745.4|13725.4|13743.5|13723.5|13745.4|13725.4|13743.5|13723.5|0
1655310920000|2022-06-15 16:35:20|13744.4|13724.4|13744.4|13724.4|13744.4|13724.4|13744.4|13724.4|0
1655310930000|2022-06-15 16:35:30|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|0
1655310940000|2022-06-15 16:35:40|13747.4|13727.4|13747.7|13727.7|13747.7|13727.7|13747.4|13727.4|2
1655310950000|2022-06-15 16:35:50|13745.3|13733.3|13749.2|13729.2|13750.2|13733.3|13745.3|13727.7|0
1655310960000|2022-06-15 16:36:00|13745.4|13733.4|13750.7|13730.7|13750.7|13734.4|13745.2|13729.2|2
1655310970000|2022-06-15 16:36:10|13746.4|13734.4|13749.9|13729.9|13754.1|13734.4|13746.4|13724.1|0
1655311000000|2022-06-15 16:36:40|13750.2|13730.2|13750.7|13730.7|13750.7|13730.7|13750.2|13730.2|2
1655311010000|2022-06-15 16:36:50|13752.1|13732.1|13752.4|13732.4|13752.4|13732.4|13752.1|13732.1|0
1655311030000|2022-06-15 16:37:10|13752.7|13732.7|13752.7|13732.7|13752.7|13732.7|13752.7|13732.7|0
1655311060000|2022-06-15 16:37:40|13746.4|13734.4|13746.4|13734.4|13750.2|13734.4|13746.4|13729.4|0
1655311070000|2022-06-15 16:37:50|13746.7|13734.7|13747.2|13735.2|13747.2|13735.2|13746.7|13734.7|0
1655311080000|2022-06-15 16:38:00|13747|13735|13747|13735|13747|13735|13747|13735|0
1655311090000|2022-06-15 16:38:10|13748.9|13736.9|13748.7|13736.7|13751.3|13736.9|13748.7|13731.3|0
1655311120000|2022-06-15 16:38:40|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1655311130000|2022-06-15 16:38:50|13752.7|13732.7|13748.9|13736.9|13754.6|13736.9|13748.9|13732.7|2
1655311140000|2022-06-15 16:39:00|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|13749.2|13737.2|0
1655311150000|2022-06-15 16:39:10|13750.2|13738.2|13757.6|13727.6|13757.6|13738.2|13750.2|13727.6|0
1655311160000|2022-06-15 16:39:20|13752.8|13732.8|13753.6|13733.6|13753.6|13733.6|13752.8|13732.8|0
1655311180000|2022-06-15 16:39:40|13756.6|13736.6|13756.6|13736.6|13756.6|13736.6|13756.6|13736.6|0
1655311200000|2022-06-15 16:40:00|13757.6|13737.6|13757.6|13737.6|13757.6|13737.6|13757.6|13737.6|0
1655311210000|2022-06-15 16:40:10|13751.9|13739.9|13754.5|13734.5|13759.5|13739.9|13751.9|13729.5|0
1655311220000|2022-06-15 16:40:20|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|13754.8|13734.8|0
1655311230000|2022-06-15 16:40:30|13755.1|13735.1|13755.3|13735.3|13755.3|13735.3|13754.8|13734.8|0
1655311260000|2022-06-15 16:41:00|13753.4|13733.4|13753.4|13733.4|13753.4|13733.4|13753.4|13733.4|0
1655311270000|2022-06-15 16:41:10|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|0
1655311290000|2022-06-15 16:41:30|13754.6|13734.6|13754.6|13734.6|13754.6|13734.6|13754.6|13734.6|0
1655311300000|2022-06-15 16:41:40|13754.4|13734.4|13754.6|13734.6|13754.6|13734.6|13754.4|13734.4|0
1655311310000|2022-06-15 16:41:50|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|13754.4|13734.4|0
1655311320000|2022-06-15 16:42:00|13758.3|13728.3|13758.6|13728.6|13758.6|13728.6|13758.3|13728.3|10
1655311330000|2022-06-15 16:42:10|13751.9|13731.9|13748.6|13728.6|13753.6|13732.4|13748.5|13723.6|0
1655311340000|2022-06-15 16:42:20|13748.9|13728.9|13746.2|13726.2|13749.2|13729.2|13746.2|13726.2|0
1655311350000|2022-06-15 16:42:30|13750.2|13720.2|13746.2|13726.2|13750.2|13726.2|13745.2|13720.2|0
1655311360000|2022-06-15 16:42:40|13748.5|13728.5|13737.8|13725.8|13748.5|13728.5|13737.8|13725.8|0
1655311370000|2022-06-15 16:42:50|13739|13727|13737.8|13725.8|13739|13727|13737.8|13725.8|0
1655311380000|2022-06-15 16:43:00|13738|13726|13736.8|13724.8|13739|13727|13734.5|13722.5|0
1655311390000|2022-06-15 16:43:10|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|13737.8|13725.8|0
1655311400000|2022-06-15 16:43:20|13737.5|13725.5|13735.5|13723.5|13737.5|13725.5|13735.5|13723.5|0
1655311430000|2022-06-15 16:43:50|||||||||2
1655311450000|2022-06-15 16:44:10|13733.3|13721.3|13730|13718|13733.3|13721.3|13730|13718|1
1655311460000|2022-06-15 16:44:20|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|0
1655311480000|2022-06-15 16:44:40|13729|13717|13727.8|13715.8|13729|13717|13727.8|13715.8|0
1655311490000|2022-06-15 16:44:50|13735.2|13705.2|13731|13711|13735.2|13711|13730.7|13705.2|0
1655311510000|2022-06-15 16:45:10|13730.7|13710.7|13735.4|13715.4|13735.7|13715.7|13730.7|13710.7|0
1655311520000|2022-06-15 16:45:20|13735.7|13715.7|13735|13715|13735.7|13715.7|13735|13715|0
1655311530000|2022-06-15 16:45:30|13735.2|13715.2|13735.2|13715.2|13735.2|13715.2|13735.2|13715.2|0
1655311540000|2022-06-15 16:45:40|13731|13719|13735.2|13715.2|13735.2|13719|13730|13714.3|0
1655311550000|2022-06-15 16:45:50|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|0
1655311560000|2022-06-15 16:46:00|13731.5|13719.5|13731.5|13719.5|13731.5|13719.5|13731.2|13719.2|0
1655311590000|2022-06-15 16:46:30|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|13730.3|13718.3|0
1655311600000|2022-06-15 16:46:40|13730|13718|13730|13718|13730|13718|13730|13718|0
1655311830000|2022-06-15 16:50:30|13730.3|13718.3|13730|13718|13733.7|13718.3|13730|13712.2|7
1655311840000|2022-06-15 16:50:40|13733.7|13713.7|13730|13718|13733.7|13718|13730|13713.7|0
1655311850000|2022-06-15 16:50:50|13727.8|13715.8|13729|13717|13729|13717|13727.8|13715.8|0
1655311860000|2022-06-15 16:51:00|13727.8|13715.8|13736.2|13716.2|13736.2|13718|13727.8|13714.3|0
1655311920000|2022-06-15 16:52:00|13738.5|13718.5|13741|13721|13741|13721|13738.5|13718.5|0
1655311930000|2022-06-15 16:52:10|13741.2|13721.2|13741.5|13721.5|13741.5|13721.5|13740.7|13720.7|0
1655311940000|2022-06-15 16:52:20|13735.3|13723.3|13738.7|13718.7|13738.7|13723.3|13735.3|13718.7|0
1655311950000|2022-06-15 16:52:30|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|0
1655311960000|2022-06-15 16:52:40|13737.7|13717.7|13737.9|13717.9|13737.9|13717.9|13737.7|13717.7|0
1655311970000|2022-06-15 16:52:50|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|0
1655311980000|2022-06-15 16:53:00|13738.5|13718.5|13738.5|13718.5|13738.5|13718.5|13738.5|13718.5|0
1655311990000|2022-06-15 16:53:10|13738.7|13718.7|13738.7|13718.7|13738.7|13718.7|13738.7|13718.7|0
1655312000000|2022-06-15 16:53:20|13737.7|13717.7|13732.5|13720.5|13737.7|13720.5|13732.5|13717.7|0
1655312020000|2022-06-15 16:53:40|13734|13722|13734|13722|13734|13722|13734|13722|2
1655312030000|2022-06-15 16:53:50|13737.5|13717.5|13736.2|13716.2|13737.5|13717.5|13736.2|13716.2|0
1655312040000|2022-06-15 16:54:00|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|0
1655312050000|2022-06-15 16:54:10|13732.8|13720.8|13733.3|13721.3|13733.3|13721.3|13732.8|13720.8|0
1655312060000|2022-06-15 16:54:20|13733.8|13721.8|13734.5|13722.5|13735.8|13723.8|13733.3|13721.3|2
1655312070000|2022-06-15 16:54:30|13733.3|13721.3|13735.1|13723.1|13735.1|13723.1|13733.3|13721.3|2
1655312140000|2022-06-15 16:55:40|13735.3|13723.3|13735.1|13723.1|13735.3|13723.3|13735.1|13723.1|0
1655312170000|2022-06-15 16:56:10|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|0
1655312200000|2022-06-15 16:56:40|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|13732.1|13720.1|0
1655312220000|2022-06-15 16:57:00|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|13730.2|13718.2|0
1655312230000|2022-06-15 16:57:10|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|13731.1|13719.1|0
1655312250000|2022-06-15 16:57:30|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|2
1655312280000|2022-06-15 16:58:00|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|13736.3|13724.3|0
1655312290000|2022-06-15 16:58:10|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|1
1655312300000|2022-06-15 16:58:20|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|0
1655312330000|2022-06-15 16:58:50|13738|13726|13738|13726|13738|13726|13738|13726|0
1655312340000|2022-06-15 16:59:00|13737|13725|13737|13725|13737|13725|13737|13725|0
1655312370000|2022-06-15 16:59:30|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|0
1655312400000|2022-06-15 17:00:00|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|13734.1|13722.1|0
1655312430000|2022-06-15 17:00:30|13736|13724|13741.9|13721.9|13741.9|13727|13736|13721.9|0
1655312440000|2022-06-15 17:00:40|13742.9|13722.9|13742.9|13722.9|13742.9|13722.9|13742.9|13722.9|0
1655312460000|2022-06-15 17:01:00|13739|13719|13739|13719|13739|13719|13739|13719|0
1655312470000|2022-06-15 17:01:10|13739.2|13719.2|13739.2|13719.2|13739.2|13719.2|13739.2|13719.2|0
1655312500000|2022-06-15 17:01:40|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|0
1655312530000|2022-06-15 17:02:10|13741.2|13721.2|13741.2|13721.2|13741.2|13721.2|13741.2|13721.2|0
1655312540000|2022-06-15 17:02:20|13741.5|13721.5|13740.5|13720.5|13741.5|13721.5|13740.5|13720.5|0
1655312550000|2022-06-15 17:02:30|13744.4|13714.4|13740.2|13720.2|13744.4|13720.2|13740.2|13714.4|0
1655312580000|2022-06-15 17:03:00|13739.2|13719.2|13739.2|13719.2|13739.2|13719.2|13739.2|13719.2|0
1655312620000|2022-06-15 17:03:40|13738.3|13718.3|13738.3|13718.3|13738.3|13718.3|13738.3|13718.3|0
1655312630000|2022-06-15 17:03:50|13738.5|13718.5|13738.5|13718.5|13738.5|13718.5|13738.5|13718.5|0
1655312640000|2022-06-15 17:04:00|13739.5|13719.5|13739.5|13719.5|13739.5|13719.5|13739.5|13719.5|0
1655312720000|2022-06-15 17:05:20|13739.2|13719.2|13741.2|13721.2|13741.2|13721.2|13739.2|13719.2|0
1655312770000|2022-06-15 17:06:10|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|0
1655312800000|2022-06-15 17:06:40|13740.5|13720.5|13740.5|13720.5|13740.5|13720.5|13740.5|13720.5|0
1655312820000|2022-06-15 17:07:00|13744.4|13724.4|13745.1|13725.1|13745.1|13725.1|13744.4|13724.4|0
1655312860000|2022-06-15 17:07:40|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|0
1655312870000|2022-06-15 17:07:50|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|0
1655312880000|2022-06-15 17:08:00|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|0
1655312910000|2022-06-15 17:08:30|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|0
1655312920000|2022-06-15 17:08:40|13747.6|13727.6|13746.7|13726.7|13747.6|13727.6|13745.4|13725.4|0
1655312930000|2022-06-15 17:08:50|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|0
1655312940000|2022-06-15 17:09:00|13734.7|13722.7|13735.4|13723.4|13735.7|13723.7|13734.7|13722.7|3
1655312950000|2022-06-15 17:09:10|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|0
1655313000000|2022-06-15 17:10:00|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|13734.4|13722.4|0
1655313030000|2022-06-15 17:10:30|13735.4|13723.4|13734.4|13722.4|13736.4|13724.4|13734.4|13722.4|0
1655313050000|2022-06-15 17:10:50|13734.2|13722.2|13732.5|13720.5|13734.2|13722.2|13732.2|13720.2|2
1655313060000|2022-06-15 17:11:00|13734.4|13722.4|13734.2|13722.2|13734.4|13722.4|13734.2|13722.2|2
1655313080000|2022-06-15 17:11:20|13737.1|13717.1|13736.7|13716.7|13737.6|13717.6|13736.7|13716.7|0
1655313090000|2022-06-15 17:11:30|13732.4|13720.4|13736.7|13716.7|13736.7|13720.4|13732.4|13715.7|0
1655313100000|2022-06-15 17:11:40|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|0
1655313140000|2022-06-15 17:12:20|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|0
1655313160000|2022-06-15 17:12:40|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|13731.9|13719.9|0
1655313170000|2022-06-15 17:12:50|13731.4|13719.4|13731.7|13719.7|13731.7|13719.7|13731.4|13719.4|0
1655313240000|2022-06-15 17:14:00|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|0
1655313260000|2022-06-15 17:14:20|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|13732.7|13720.7|3
1655313280000|2022-06-15 17:14:40|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|0
1655313300000|2022-06-15 17:15:00|13731.7|13719.7|13738.6|13718.6|13739.3|13721.6|13731.7|13716.1|0
1655313310000|2022-06-15 17:15:10|13734.9|13722.9|13735.9|13723.9|13735.9|13723.9|13734.9|13722.9|0
1655313320000|2022-06-15 17:15:20|13735.7|13723.7|13736.7|13724.7|13736.7|13724.7|13735.7|13723.7|0
1655313330000|2022-06-15 17:15:30|13735.9|13723.9|13735.9|13723.9|13735.9|13723.9|13735.9|13723.9|0
1655313350000|2022-06-15 17:15:50|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|0
1655313420000|2022-06-15 17:17:00|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|1
1655313450000|2022-06-15 17:17:30|13734.2|13722.2|13734.2|13722.2|13734.2|13722.2|13734.2|13722.2|0
1655313460000|2022-06-15 17:17:40|13735.2|13723.2|13735.2|13723.2|13735.2|13723.2|13735.2|13723.2|0
1655313480000|2022-06-15 17:18:00|13735.1|13723.1|13735.1|13723.1|13735.1|13723.1|13735.1|13723.1|0
1655313490000|2022-06-15 17:18:10|13738.6|13718.6|13734.9|13722.9|13738.6|13722.9|13734.6|13718.6|0
1655313500000|2022-06-15 17:18:20|13734.6|13722.6|13733.6|13721.6|13734.6|13722.6|13733.6|13721.6|0
1655313510000|2022-06-15 17:18:30|13733.9|13721.9|13734.9|13722.9|13734.9|13722.9|13733.9|13721.9|0
1655313520000|2022-06-15 17:18:40|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|13733.6|13721.6|0
1655313530000|2022-06-15 17:18:50|13734.9|13722.9|13733.6|13721.6|13734.9|13722.9|13733.6|13721.6|1
1655313550000|2022-06-15 17:19:10|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|0
1655313580000|2022-06-15 17:19:40|13734.3|13714.3|13731.4|13719.4|13735.4|13719.4|13731.4|13714.3|0
1655313590000|2022-06-15 17:19:50|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|1
1655313620000|2022-06-15 17:20:20|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|13733.9|13721.9|0
1655313630000|2022-06-15 17:20:30|13732.6|13720.6|13732.9|13720.9|13732.9|13720.9|13732.6|13720.6|0
1655313640000|2022-06-15 17:20:40|13731.7|13719.7|13732.9|13720.9|13732.9|13720.9|13731.7|13719.7|0
1655313660000|2022-06-15 17:21:00|13733.9|13721.9|13740.1|13720.1|13740.1|13721.9|13732.6|13718.2|0
1655313670000|2022-06-15 17:21:10|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|0
1655313680000|2022-06-15 17:21:20|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|13736.1|13724.1|0
1655313720000|2022-06-15 17:22:00|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|0
1655313740000|2022-06-15 17:22:20|13736.7|13724.7|13738.6|13726.6|13738.6|13726.6|13736.7|13724.7|0
1655313750000|2022-06-15 17:22:30|13738.4|13726.4|13737.6|13725.6|13738.4|13726.4|13737.6|13725.6|0
1655313760000|2022-06-15 17:22:40|13736.4|13724.4|13734.2|13722.2|13736.4|13724.4|13734.2|13722.2|0
1655313790000|2022-06-15 17:23:10|13735.4|13723.4|13736.4|13724.4|13736.4|13724.4|13735.4|13723.4|0
1655313810000|2022-06-15 17:23:30|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|13736.7|13724.7|0
1655313820000|2022-06-15 17:23:40|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|0
1655313840000|2022-06-15 17:24:00|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|0
1655313930000|2022-06-15 17:25:30|13738.9|13726.9|13738.6|13726.6|13738.9|13726.9|13738.6|13726.6|0
1655314000000|2022-06-15 17:26:40|13737.4|13725.4|13736.4|13724.4|13737.4|13725.4|13736.4|13724.4|0
1655314010000|2022-06-15 17:26:50|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|13737.6|13725.6|0
1655314030000|2022-06-15 17:27:10|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|0
1655314080000|2022-06-15 17:28:00|13738.9|13726.9|13738.6|13726.6|13738.9|13726.9|13738.6|13726.6|0
1655314100000|2022-06-15 17:28:20|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|13736.4|13724.4|0
1655314120000|2022-06-15 17:28:40|13736.7|13724.7|13739.2|13727.2|13739.2|13727.2|13736.7|13724.7|0
1655314150000|2022-06-15 17:29:10|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|13738.6|13726.6|4
1655314160000|2022-06-15 17:29:20|13738.9|13726.9|13739.9|13727.9|13739.9|13727.9|13738.9|13726.9|0
1655314170000|2022-06-15 17:29:30|13737.6|13725.6|13741.5|13721.5|13741.7|13726|13736.4|13721.5|5
1655314180000|2022-06-15 17:29:40|13741.2|13721.2|13741.2|13721.2|13741.2|13721.2|13741.2|13721.2|0
1655314190000|2022-06-15 17:29:50|13741.5|13721.5|13741.2|13721.2|13741.5|13721.5|13741.2|13721.2|0
1655314210000|2022-06-15 17:30:10|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|13742.2|13722.2|0
1655314240000|2022-06-15 17:30:40|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|0
1655314250000|2022-06-15 17:30:50|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|13746.4|13726.4|0
1655314270000|2022-06-15 17:31:10|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|0
1655314280000|2022-06-15 17:31:20|13744.4|13724.4|13744.4|13724.4|13744.4|13724.4|13744.4|13724.4|0
1655314320000|2022-06-15 17:32:00|13747.4|13727.4|13747.4|13727.4|13747.4|13727.4|13747.4|13727.4|0
1655314330000|2022-06-15 17:32:10|13747.6|13727.6|13746.6|13726.6|13747.6|13727.6|13746.6|13726.6|0
1655314360000|2022-06-15 17:32:40|13748.6|13728.6|13748.6|13728.6|13748.6|13728.6|13748.6|13728.6|0
1655314380000|2022-06-15 17:33:00|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|0
1655314420000|2022-06-15 17:33:40|13737.8|13717.8|13739.8|13719.8|13739.8|13719.8|13737.8|13717.8|0
1655314440000|2022-06-15 17:34:00|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|0
1655314450000|2022-06-15 17:34:10|13739.8|13719.8|13739.8|13719.8|13739.8|13719.8|13739.8|13719.8|0
1655314470000|2022-06-15 17:34:30|13733.9|13713.9|13729.1|13717.1|13733.9|13718.1|13728.2|13713.9|0
1655314480000|2022-06-15 17:34:40|13725.9|13713.9|13733.9|13713.9|13733.9|13718.1|13725.9|13713.9|0
1655314490000|2022-06-15 17:34:50|13733.6|13713.6|13733.9|13713.9|13733.9|13713.9|13733.6|13713.6|0
1655314500000|2022-06-15 17:35:00|13731.9|13711.9|13730.9|13710.9|13731.9|13711.9|13729.9|13709.9|0
1655314510000|2022-06-15 17:35:10|13728.9|13708.9|13727.7|13707.7|13728.9|13708.9|13727.7|13707.7|0
1655314520000|2022-06-15 17:35:20|13721.5|13709.5|13716.3|13704.3|13725.7|13709.5|13715|13703|0
1655314530000|2022-06-15 17:35:30|13724|13704|13718.5|13706.5|13724|13708.5|13718.5|13703.8|0
1655314540000|2022-06-15 17:35:40|13720.5|13708.5|13727.7|13707.7|13727.7|13708.5|13720.5|13704.7|0
1655314560000|2022-06-15 17:36:00|13726.7|13706.7|13727.7|13707.7|13727.7|13710.4|13722.4|13706.7|0
1655314570000|2022-06-15 17:36:10|13728|13708|13727.7|13707.7|13729.9|13709.9|13722.8|13702.8|0
1655314580000|2022-06-15 17:36:20|13723.4|13711.4|13726.7|13706.7|13726.7|13711.4|13723.4|13706.7|0
1655314590000|2022-06-15 17:36:30|13719.5|13707.5|13719.5|13707.5|13719.5|13707.5|13718.2|13706.2|0
1655314600000|2022-06-15 17:36:40|13721.5|13709.5|13721.5|13709.5|13721.5|13709.5|13721.5|13709.5|0
1655314610000|2022-06-15 17:36:50|13723.4|13711.4|13727.7|13707.7|13728.7|13711.4|13723.4|13707.7|0
1655314620000|2022-06-15 17:37:00|13722.4|13710.4|13720.5|13708.5|13722.4|13710.4|13720.5|13708.5|0
1655314630000|2022-06-15 17:37:10|13719.5|13707.5|13717.3|13705.3|13719.5|13707.5|13717.3|13705.3|0
1655314640000|2022-06-15 17:37:20|13719.2|13707.2|13716.7|13704.7|13719.2|13707.2|13716.7|13704.7|1
1655314650000|2022-06-15 17:37:30|13715.7|13703.7|13717|13705|13717|13705|13712.5|13700.5|0
1655314660000|2022-06-15 17:37:40|13715.7|13703.7|13714|13702|13715.7|13703.7|13713.5|13701.5|1
1655314670000|2022-06-15 17:37:50|13714.3|13702.3|13717.3|13705.3|13717.3|13705.3|13714.3|13702.3|0
1655314690000|2022-06-15 17:38:10|13725.5|13705.5|13725.5|13705.5|13725.5|13705.5|13725.5|13705.5|0
1655314700000|2022-06-15 17:38:20|13727.7|13707.7|13724.5|13704.5|13727.7|13707.7|13724.5|13704.5|0
1655314710000|2022-06-15 17:38:30|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|0
1655314720000|2022-06-15 17:38:40|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|0
1655314770000|2022-06-15 17:39:30|13727.7|13707.7|13727.9|13707.9|13727.9|13707.9|13727.7|13707.7|0
1655314810000|2022-06-15 17:40:10|13726|13706|13726|13706|13726|13706|13726|13706|0
1655314830000|2022-06-15 17:40:30|13727|13707|13727|13707|13727|13707|13727|13707|0
1655314840000|2022-06-15 17:40:40|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|0
1655314860000|2022-06-15 17:41:00|13728.9|13708.9|13729.9|13709.9|13729.9|13709.9|13728.9|13708.9|0
1655314890000|2022-06-15 17:41:30|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|0
1655314900000|2022-06-15 17:41:40|13728.9|13708.9|13728.9|13708.9|13728.9|13708.9|13728.9|13708.9|0
1655314920000|2022-06-15 17:42:00|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|0
1655314930000|2022-06-15 17:42:10|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|0
1655314950000|2022-06-15 17:42:30|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|0
1655315010000|2022-06-15 17:43:30|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|13726.7|13706.7|0
1655315020000|2022-06-15 17:43:40|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|0
1655315040000|2022-06-15 17:44:00|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|0
1655315050000|2022-06-15 17:44:10|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|0
1655315080000|2022-06-15 17:44:40|13727.7|13707.7|13728.7|13708.7|13728.7|13708.7|13727.7|13707.7|3
1655315090000|2022-06-15 17:44:50|13722.5|13702.5|13727.7|13707.7|13727.7|13707.7|13722.5|13702.5|0
1655315100000|2022-06-15 17:45:00|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|0
1655315110000|2022-06-15 17:45:10|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|0
1655315130000|2022-06-15 17:45:30|13729.6|13709.6|13724.7|13704.7|13729.6|13709.6|13722.8|13702.8|0
1655315140000|2022-06-15 17:45:40|13723.7|13703.7|13726.7|13706.7|13726.7|13706.7|13723.7|13703.7|0
1655315160000|2022-06-15 17:46:00|13727.7|13707.7|13724.7|13704.7|13727.7|13707.7|13722.8|13702.8|0
1655315180000|2022-06-15 17:46:20|13723.7|13703.7|13708.8|13696.8|13723.7|13703.7|13708.8|13696.8|0
1655315190000|2022-06-15 17:46:30|13709.8|13697.8|13712.1|13700.1|13713.3|13701.3|13709.6|13697.6|0
1655315200000|2022-06-15 17:46:40|13710.8|13698.8|13711.1|13699.1|13711.1|13699.1|13709.8|13697.8|0
1655315210000|2022-06-15 17:46:50|13710.1|13698.1|13708.4|13696.4|13710.1|13698.1|13708.4|13696.4|2
1655315220000|2022-06-15 17:47:00|13713.6|13693.6|13716.6|13696.6|13716.6|13696.6|13713.6|13693.6|0
1655315230000|2022-06-15 17:47:10|13718.6|13698.6|13718.6|13698.6|13718.6|13698.6|13718.6|13698.6|0
1655315250000|2022-06-15 17:47:30|13720.5|13700.5|13720.5|13700.5|13720.5|13700.5|13720.5|13700.5|0
1655315260000|2022-06-15 17:47:40|13722.5|13702.5|13722.5|13702.5|13722.5|13702.5|13722.5|13702.5|0
1655315270000|2022-06-15 17:47:50|13721.5|13701.5|13709.8|13697.8|13723.5|13703.5|13709.8|13696.6|0
1655315280000|2022-06-15 17:48:00|13712.1|13700.1|13709.8|13697.8|13712.1|13700.1|13709.8|13697.8|0
1655315290000|2022-06-15 17:48:10|13709.6|13697.6|13708.1|13696.1|13709.6|13697.6|13706.6|13694.6|4
1655315300000|2022-06-15 17:48:20|13707.9|13695.9|13707.9|13695.9|13708.8|13696.8|13706.6|13694.6|0
1655315310000|2022-06-15 17:48:30|13706.6|13694.6|13707.9|13695.9|13707.9|13695.9|13706.6|13694.6|0
1655315330000|2022-06-15 17:48:50|13708.8|13696.8|13714.4|13694.4|13715.1|13698.5|13704.6|13692.6|3
1655315340000|2022-06-15 17:49:00|13712.1|13692.1|13712.1|13692.1|13712.1|13692.1|13712.1|13692.1|1
1655315350000|2022-06-15 17:49:10|13714.1|13694.1|13714.1|13694.1|13714.1|13694.1|13714.1|13694.1|0
1655315370000|2022-06-15 17:49:30|13713.1|13693.1|13713.1|13693.1|13713.1|13693.1|13713.1|13693.1|0
1655315380000|2022-06-15 17:49:40|13716.1|13696.1|13707.9|13695.9|13716.1|13696.1|13707.9|13693.1|0
1655315390000|2022-06-15 17:49:50|13712.1|13692.1|13712.1|13692.1|13712.1|13695.9|13707.9|13690.2|0
1655315400000|2022-06-15 17:50:00|13711.1|13691.1|13712.1|13692.1|13712.1|13692.1|13711.1|13691.1|0
1655315410000|2022-06-15 17:50:10|13705.9|13693.9|13710.2|13690.2|13710.2|13693.9|13705.9|13689.9|0
1655315420000|2022-06-15 17:50:20|13712.1|13692.1|13712.1|13692.1|13712.1|13692.1|13712.1|13692.1|0
1655315430000|2022-06-15 17:50:30|13713.1|13693.1|13715.1|13695.1|13716.1|13699.8|13711.8|13693.1|0
1655315440000|2022-06-15 17:50:40|13716.1|13696.1|13716.1|13696.1|13716.1|13696.1|13716.1|13696.1|0
1655315450000|2022-06-15 17:50:50|13711.8|13699.8|13710.8|13698.8|13711.8|13699.8|13710.8|13698.8|0
1655315460000|2022-06-15 17:51:00|13708.6|13696.6|13717|13697|13717|13699.1|13708.6|13695.1|0
1655315470000|2022-06-15 17:51:10|13715.1|13695.1|13716.1|13696.1|13716.1|13696.1|13715.1|13695.1|0
1655315480000|2022-06-15 17:51:20|13718|13698|13715.1|13695.1|13718|13698|13706.9|13694.1|2
1655315490000|2022-06-15 17:51:30|13710.5|13698.5|13710.3|13698.3|13710.5|13698.5|13710.3|13698.3|0
1655315510000|2022-06-15 17:51:50|13706.3|13694.3|13705.1|13693.1|13706.3|13694.3|13705.1|13693.1|0
1655315530000|2022-06-15 17:52:10|13706.1|13694.1|13701.1|13689.1|13706.1|13694.1|13700.2|13688.2|2
1655315550000|2022-06-15 17:52:30|13702.1|13690.1|13701.1|13689.1|13702.1|13690.1|13701.1|13689.1|0
1655315560000|2022-06-15 17:52:40|13702.8|13690.8|13701.9|13689.9|13702.8|13690.8|13701.9|13689.9|4
1655315570000|2022-06-15 17:52:50|13698.9|13686.9|13698.6|13686.6|13698.9|13686.9|13698.6|13686.6|2
1655315580000|2022-06-15 17:53:00|13700.6|13688.6|13700.9|13688.9|13700.9|13688.9|13700.6|13688.6|1
1655315590000|2022-06-15 17:53:10|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|13702.8|13690.8|0
1655315610000|2022-06-15 17:53:30|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|13703.8|13691.8|0
1655315620000|2022-06-15 17:53:40|13705.8|13693.8|13703.8|13691.8|13705.8|13693.8|13703.8|13691.8|0
1655315630000|2022-06-15 17:53:50|13705.8|13693.8|13705.8|13693.8|13705.8|13693.8|13705.8|13693.8|0
1655315640000|2022-06-15 17:54:00|13703.8|13691.8|13705.8|13693.8|13705.8|13693.8|13703.8|13691.8|0
1655315650000|2022-06-15 17:54:10|13704.8|13692.8|13700.9|13688.9|13704.8|13692.8|13700.9|13688.9|0
1655315660000|2022-06-15 17:54:20|13704.8|13692.8|13700.9|13688.9|13704.8|13692.8|13699.9|13687.9|0
1655315670000|2022-06-15 17:54:30|13699.9|13687.9|13700.9|13688.9|13700.9|13688.9|13698.9|13686.9|0
1655315680000|2022-06-15 17:54:40|13698.9|13686.9|13698.9|13686.9|13698.9|13686.9|13698.9|13686.9|0
1655315690000|2022-06-15 17:54:50|13698.1|13686.1|13696.6|13684.6|13698.1|13686.1|13696.6|13684.6|5
1655315700000|2022-06-15 17:55:00|13695.6|13683.6|13695.1|13683.1|13697|13685|13695.1|13683.1|7
1655315720000|2022-06-15 17:55:20|13697|13685|13698.7|13686.7|13700.7|13688.7|13697|13685|12
1655315730000|2022-06-15 17:55:30|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|0
1655315740000|2022-06-15 17:55:40|13694.8|13682.8|13694.8|13682.8|13696.8|13684.8|13694.8|13682.8|0
1655315750000|2022-06-15 17:55:50|13695.8|13683.8|13698.5|13686.5|13698.5|13686.5|13695.5|13683.5|0
1655315760000|2022-06-15 17:56:00|13694.5|13682.5|13701.8|13689.8|13705.5|13689.8|13694.5|13682.5|5
1655315780000|2022-06-15 17:56:20|13699.5|13687.5|13698.7|13686.7|13700.7|13688.7|13694.8|13682.8|0
1655315800000|2022-06-15 17:56:40|13697.8|13685.8|13698.3|13686.3|13699.3|13687.3|13697|13685|0
1655315810000|2022-06-15 17:56:50|13699.3|13687.3|13690.1|13678.1|13699.3|13687.3|13690.1|13678.1|15
1655315840000|2022-06-15 17:57:20|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|0
1655315850000|2022-06-15 17:57:30|13685.3|13673.3|13685.3|13673.3|13687.3|13675.3|13684.5|13672.5|11
1655315860000|2022-06-15 17:57:40|13687.3|13675.3|13690.8|13670.8|13692|13675.3|13687.3|13670.8|10
1655315870000|2022-06-15 17:57:50|13688.8|13668.8|13687.4|13667.4|13695.6|13670.9|13687.1|13665.6|0
1655315880000|2022-06-15 17:58:00|13687.1|13667.1|13696.6|13666.6|13700.1|13675.8|13687.1|13666.6|0
1655315890000|2022-06-15 17:58:10|13691.8|13671.8|13690.9|13670.9|13691.8|13671.8|13690.9|13670.9|0
1655315900000|2022-06-15 17:58:20|13693.8|13673.8|13693.1|13673.1|13693.8|13673.8|13692.6|13672.6|0
1655315910000|2022-06-15 17:58:30|13693.4|13673.4|13690.3|13670.3|13693.4|13673.4|13690.3|13670.3|0
1655315920000|2022-06-15 17:58:40|13689.3|13669.3|13695.3|13675.3|13695.3|13675.3|13687.4|13667.4|0
1655315930000|2022-06-15 17:58:50|13696.3|13676.3|13697.3|13677.3|13704.5|13679.3|13696.3|13671.6|0
1655315940000|2022-06-15 17:59:00|13695.3|13675.3|13693.9|13681.9|13697|13681.9|13692|13675.1|0
1655315950000|2022-06-15 17:59:10|13690.7|13678.7|13688.7|13676.7|13692.9|13680.9|13688.7|13676.7|0
1655315960000|2022-06-15 17:59:20|13693.9|13681.9|13697.6|13685.6|13697.6|13685.6|13693.9|13681.9|4
1655315970000|2022-06-15 17:59:30|13696.3|13684.3|13703|13691|13703.2|13691.2|13696.3|13684.3|7
1655315980000|2022-06-15 17:59:40|13701.3|13689.3|13715.7|13685.7|13715.7|13693.5|13701.3|13685.7|3
1655315990000|2022-06-15 17:59:50|13711.8|13681.8|13710.8|13680.8|13711.8|13681.8|13709.8|13679.8|0
1655316000000|2022-06-15 18:00:00|13712.7|13682.7|13713.5|13683.5|13723.4|13693.4|13712.7|13682.7|0
1655316010000|2022-06-15 18:00:10|13716.5|13686.5|13718.3|13688.3|13720.2|13690.2|13716|13686|0
1655316020000|2022-06-15 18:00:20|13719.3|13689.3|13718.3|13688.3|13725.7|13697.3|13708.6|13688.3|0
1655316030000|2022-06-15 18:00:30|13721.2|13691.2|13721.2|13691.2|13722.5|13692.5|13721.2|13691.2|0
1655316040000|2022-06-15 18:00:40|13722.2|13692.2|13726.7|13696.7|13726.9|13696.9|13721.2|13691.2|0
1655316050000|2022-06-15 18:00:50|13725.7|13695.7|13725.4|13695.4|13726.7|13696.7|13725.4|13695.4|0
1655316060000|2022-06-15 18:01:00|13724.4|13694.4|13723.5|13693.5|13727.4|13697.4|13723.5|13693.5|0
1655316070000|2022-06-15 18:01:10|13721.5|13691.5|13721.5|13691.5|13721.5|13691.5|13721.5|13691.5|0
1655316090000|2022-06-15 18:01:30|13720.5|13690.5|13700.1|13680.1|13720.5|13695.3|13696.1|13680.1|2
1655316100000|2022-06-15 18:01:40|13701.1|13681.1|13706.6|13686.6|13713.1|13687.8|13701.1|13681.1|5
1655316110000|2022-06-15 18:01:50|13702.7|13690.7|13702.7|13690.7|13702.7|13690.7|13701.7|13689.7|0
1655316120000|2022-06-15 18:02:00|13703.6|13691.6|13702.4|13690.4|13705.6|13691.6|13702.1|13685.3|1
1655316130000|2022-06-15 18:02:10|13706.1|13686.1|13701.1|13689.1|13706.1|13690.3|13700.5|13686.1|1
1655316160000|2022-06-15 18:02:40|13700.8|13688.8|13699.3|13687.3|13700.8|13688.8|13699.3|13687.3|1
1655316180000|2022-06-15 18:03:00|13697|13685|13698.3|13686.3|13698.3|13686.3|13697|13685|0
1655316190000|2022-06-15 18:03:10|13697|13685|13697|13685|13697|13685|13697|13685|0
1655316200000|2022-06-15 18:03:20|13698.3|13686.3|13700.3|13688.3|13700.3|13688.3|13698.3|13686.3|0
1655316210000|2022-06-15 18:03:30|13699.3|13687.3|13703.5|13683.5|13704.5|13688.3|13699.3|13683.5|0
1655316220000|2022-06-15 18:03:40|13707.7|13687.7|13710|13690|13710|13690|13707.7|13687.7|0
1655316240000|2022-06-15 18:04:00|13711.9|13691.9|13711|13691|13711.9|13691.9|13711|13691|0
1655316250000|2022-06-15 18:04:10|13710|13690|13702.8|13690.8|13710|13690.8|13702.8|13690|0
1655316260000|2022-06-15 18:04:20|13706.5|13686.5|13706.5|13686.5|13708.5|13688.5|13706.5|13686.5|0
1655316270000|2022-06-15 18:04:30|13710|13690|13710.2|13690.2|13710.2|13690.2|13709|13689|0
1655316280000|2022-06-15 18:04:40|13711.2|13691.2|13712.2|13692.2|13712.2|13692.2|13711.2|13691.2|0
1655316290000|2022-06-15 18:04:50|13711.9|13691.9|13714.5|13694.5|13714.5|13697.3|13707|13688|9
1655386200000|2022-06-16 13:30:00|13715.5|13703.5|13706.5|13686.5|13717.7|13703.5|13703.5|13681.7|24
1655386210000|2022-06-16 13:30:10|13708|13688|13706.2|13686.2|13710|13692|13700.5|13685.2|0
1655386220000|2022-06-16 13:30:20|13707.2|13687.2|13696.2|13684.2|13707.2|13690|13695.2|13683.2|2
1655386230000|2022-06-16 13:30:30|13696|13684|13719.5|13707.5|13726.5|13714.5|13696|13684|14
1655386240000|2022-06-16 13:30:40|13719.7|13707.7|13722|13710|13722.2|13710.2|13719.7|13707.7|18
1655386250000|2022-06-16 13:30:50|13721.7|13709.7|13726|13714|13727|13715|13721.5|13709.5|3
1655386260000|2022-06-16 13:31:00|13727|13715|13728.2|13716.2|13729.5|13717.5|13724.2|13712.2|28
1655386270000|2022-06-16 13:31:10|13727.7|13715.7|13725|13705|13730.7|13718.7|13719|13703.5|9
1655386280000|2022-06-16 13:31:20|13725.2|13705.2|13716.2|13704.2|13725.2|13710|13716.2|13704.2|3
1655386290000|2022-06-16 13:31:30|13715.2|13703.2|13723.2|13703.2|13723.2|13707.7|13715.2|13699.7|9
1655386300000|2022-06-16 13:31:40|13722.2|13702.2|13707|13695|13722.2|13704|13707|13691.2|3
1655386310000|2022-06-16 13:31:50|13706.2|13694.2|13688|13676|13706.2|13694.2|13686.7|13674.7|11
1655386320000|2022-06-16 13:32:00|13686.7|13674.7|13694.7|13674.7|13697.5|13677.5|13678.2|13666.2|17
1655386330000|2022-06-16 13:32:10|13695.7|13675.7|13696.7|13676.7|13697.7|13680|13687|13675|2
1655386340000|2022-06-16 13:32:20|13695.7|13675.7|13677.5|13665.5|13697.5|13677.5|13677.5|13663.7|0
1655386350000|2022-06-16 13:32:30|13675.2|13663.2|13692.5|13672.5|13695.2|13679.2|13670.2|13658.2|1
1655386360000|2022-06-16 13:32:40|13695.7|13675.7|13684.2|13672.2|13695.7|13675.7|13681.2|13668.7|4
1655386370000|2022-06-16 13:32:50|13684|13672|13690.2|13678.2|13690.2|13678.2|13683|13671|6
1655386380000|2022-06-16 13:33:00|13690|13678|13696.5|13684.5|13696.5|13684.5|13690|13678|5
1655386400000|2022-06-16 13:33:20|13697|13685|13689|13677|13699.2|13687.2|13689|13677|7
1655386410000|2022-06-16 13:33:30|13684|13672|13691.7|13679.7|13693.7|13681.7|13682.7|13668.7|8
1655386420000|2022-06-16 13:33:40|13696.2|13676.2|13685.5|13673.5|13696.2|13681.5|13685.5|13673.5|0
1655386430000|2022-06-16 13:33:50|13681.5|13669.5|13677|13665|13682.7|13669.5|13675|13662.7|12
1655386440000|2022-06-16 13:34:00|13677.2|13665.2|13684.2|13672.2|13684.2|13672.2|13673|13661|2
1655386450000|2022-06-16 13:34:10|13684.5|13672.5|13690.5|13678.5|13691.5|13679.5|13684.5|13672.5|0
1655386460000|2022-06-16 13:34:20|13691.5|13679.5|13704|13692|13707.7|13692|13691.5|13679.5|21
1655386470000|2022-06-16 13:34:30|13704.2|13692.2|13700.5|13688.5|13704.7|13692.2|13697.5|13684.7|0
1655386480000|2022-06-16 13:34:40|13699.7|13687.7|13700.5|13688.5|13704.7|13689|13699|13684.7|0
1655386490000|2022-06-16 13:34:50|13700.7|13688.7|13701|13689|13701|13689|13699.7|13687.7|0
1655386500000|2022-06-16 13:35:00|13701.2|13689.2|13700.5|13688.5|13706|13694|13700|13688|1
1655386510000|2022-06-16 13:35:10|13700.7|13688.7|13707.2|13695.2|13707.2|13695.2|13700.7|13688.7|0
1655386520000|2022-06-16 13:35:20|13707.5|13695.5|13707.2|13695.2|13707.5|13695.5|13707.2|13695.2|1
1655386530000|2022-06-16 13:35:30|13706.2|13694.2|13709|13697|13710.2|13698.2|13706|13694|5
1655386540000|2022-06-16 13:35:40|13710.7|13698.7|13704|13692|13711|13699|13704|13692|2
1655386550000|2022-06-16 13:35:50|13703|13691|13701.5|13689.5|13703|13691|13701.5|13689.5|2
1655386560000|2022-06-16 13:36:00|13702.5|13690.5|13700.2|13688.2|13705.2|13690.5|13700|13685.2|5
1655386570000|2022-06-16 13:36:10|13702.5|13690.5|13704.2|13692.2|13704.2|13692.2|13702.5|13690.5|0
1655386580000|2022-06-16 13:36:20|13704|13692|13707.2|13695.2|13707.2|13695.2|13704|13692|0
1655386590000|2022-06-16 13:36:30|13707|13695|13707.2|13695.2|13707.2|13695.2|13707|13695|3
1655386600000|2022-06-16 13:36:40|13708.5|13696.5|13708.5|13696.5|13712|13700|13708.2|13696.2|0
1655386610000|2022-06-16 13:36:50|13708.7|13696.7|13708.5|13696.5|13708.7|13696.7|13708.5|13696.5|0
1655386620000|2022-06-16 13:37:00|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|13708.2|13696.2|1
1655386630000|2022-06-16 13:37:10|13708.5|13696.5|13707|13677|13709.2|13697.2|13702.7|13677|8
1655386640000|2022-06-16 13:37:20|13701.7|13681.7|13700|13680|13706.2|13684|13700|13675.7|0
1655386650000|2022-06-16 13:37:30|13698|13678|13696.7|13676.7|13702.2|13678|13696.7|13672.2|0
1655386660000|2022-06-16 13:37:40|13697|13677|13696.5|13676.5|13704.2|13684.2|13696.5|13676.5|0
1655386670000|2022-06-16 13:37:50|13696|13676|13697|13677|13699.2|13679.2|13696|13676|0
1655386680000|2022-06-16 13:38:00|13695|13675|13693.5|13673.5|13695|13677.7|13687.2|13671.5|0
1655386690000|2022-06-16 13:38:10|13689.7|13677.7|13699.2|13679.2|13703.2|13683.2|13689.7|13675.7|1
1655386700000|2022-06-16 13:38:20|13695|13683|13693.5|13681.5|13695|13683|13693.5|13681.5|5
1655386710000|2022-06-16 13:38:30|13694.5|13682.5|13695|13683|13695|13683|13694.5|13682.5|1
1655386720000|2022-06-16 13:38:40|13697|13685|13697|13685|13697|13685|13697|13685|5
1655386730000|2022-06-16 13:38:50|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|13695.7|13683.7|1
1655386740000|2022-06-16 13:39:00|13693.5|13681.5|13705.5|13685.5|13710.7|13685.7|13693.5|13674.7|10
1655386750000|2022-06-16 13:39:10|13706.7|13686.7|13710|13690|13710|13690|13706.5|13686.5|5
1655386760000|2022-06-16 13:39:20|13709.7|13689.7|13709.7|13689.7|13709.7|13689.7|13709.7|13689.7|0
1655386770000|2022-06-16 13:39:30|13713|13693|13711.2|13691.2|13713|13693|13709.7|13689.7|0
1655386780000|2022-06-16 13:39:40|13711.5|13691.5|13711.5|13691.5|13711.5|13691.5|13711.2|13691.2|0
1655386790000|2022-06-16 13:39:50|13711.2|13691.2|13710|13690|13711.5|13694.5|13706.5|13690|1
1655386800000|2022-06-16 13:40:00|13710.2|13690.2|13701.5|13681.5|13710.2|13690.2|13694|13679.2|1
1655386810000|2022-06-16 13:40:10|13701.7|13681.7|13704|13684|13704|13684|13701.7|13681.7|0
1655386820000|2022-06-16 13:40:20|13704.2|13684.2|13704|13684|13704.2|13684.2|13704|13684|5
1655386830000|2022-06-16 13:40:30|13703.7|13683.7|13695.7|13683.7|13704|13684|13695.7|13680.2|10
1655386840000|2022-06-16 13:40:40|13699.2|13679.2|13699.7|13687.7|13703.7|13687.7|13698.7|13679.2|3
1655386850000|2022-06-16 13:40:50|13704.7|13684.7|13703.7|13683.7|13704.7|13684.7|13703.7|13683.7|2
1655386860000|2022-06-16 13:41:00|13702.7|13682.7|13704.2|13684.2|13704.5|13684.5|13702.7|13682.7|8
1655386870000|2022-06-16 13:41:10|13704|13684|13699.7|13687.7|13704|13687.7|13698.7|13684|5
1655386880000|2022-06-16 13:41:20|13702|13690|13702.7|13682.7|13702.7|13690|13699.7|13682.7|1
1655386890000|2022-06-16 13:41:30|13699.7|13679.7|13699|13679|13700|13680|13697.7|13677.7|0
1655386900000|2022-06-16 13:41:40|||||||||5
1655386910000|2022-06-16 13:41:50|13698.7|13678.7|13695.5|13675.5|13698.7|13683.5|13692.5|13675.5|2
1655386920000|2022-06-16 13:42:00|13691.7|13679.7|13693|13681|13693|13681|13691.5|13679.5|0
1655386930000|2022-06-16 13:42:10|13694|13682|13694|13682|13699.2|13682|13694|13679.2|0
1655386940000|2022-06-16 13:42:20|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|0
1655386950000|2022-06-16 13:42:30|13695.5|13683.5|13699.7|13687.7|13701.7|13687.7|13695.5|13680.7|0
1655386960000|2022-06-16 13:42:40|13701.7|13689.7|13697.2|13677.2|13703|13690|13694.5|13673|10
1655386970000|2022-06-16 13:42:50|13702.2|13672.2|13689.2|13677.2|13702.2|13678.2|13687|13671|5
1655386980000|2022-06-16 13:43:00|13688.2|13676.2|13684.7|13672.7|13688.2|13676.2|13684.7|13672.7|0
1655386990000|2022-06-16 13:43:10|13688.2|13668.2|13690.7|13670.7|13690.7|13670.7|13688|13668|3
1655387000000|2022-06-16 13:43:20|13696.7|13666.7|13691.2|13671.2|13696.7|13671.2|13691.2|13666.5|0
1655387010000|2022-06-16 13:43:30|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|0
1655387020000|2022-06-16 13:43:40|13687.2|13675.2|13689|13677|13691.5|13677|13687.2|13671.5|8
1655387030000|2022-06-16 13:43:50|13688|13676|13687.7|13675.7|13693|13676.5|13685.2|13670.2|4
1655387040000|2022-06-16 13:44:00|13686.7|13674.7|13689.5|13669.5|13689.5|13674.7|13682.2|13669.5|4
1655387050000|2022-06-16 13:44:10|13684.7|13672.7|13684.5|13672.5|13686|13674|13684.5|13672.5|1
1655387060000|2022-06-16 13:44:20|13685.7|13673.7|13695.7|13683.7|13699.7|13683.7|13685.7|13673.7|0
1655387070000|2022-06-16 13:44:30|13692|13680|13692.2|13680.2|13692.2|13680.2|13689.5|13677.5|2
1655387080000|2022-06-16 13:44:40|13693|13681|13697.7|13685.7|13702|13685.7|13692|13680|3
1655387090000|2022-06-16 13:44:50|13698.7|13686.7|13703.2|13683.2|13703.2|13686.7|13698.7|13683.2|0
1655387100000|2022-06-16 13:45:00|13703|13683|13695.7|13683.7|13704.2|13684.2|13695.7|13682|0
1655387110000|2022-06-16 13:45:10|13694.5|13682.5|13688.2|13676.2|13694.5|13682.5|13687.2|13675.2|1
1655387120000|2022-06-16 13:45:20|13688.5|13676.5|13677.2|13657.2|13692|13676.5|13677.2|13657.2|2
1655387130000|2022-06-16 13:45:30|13679.5|13659.5|13678.7|13666.7|13688.7|13667|13678.2|13656.7|3
1655387140000|2022-06-16 13:45:40|13675.5|13663.5|13680.2|13660.2|13680.2|13665|13668.7|13656.2|6
1655387150000|2022-06-16 13:45:50|13675|13663|13671.7|13659.7|13675|13663|13670.5|13658.5|0
1655387160000|2022-06-16 13:46:00|13672.7|13660.7|13675|13655|13677.7|13660.7|13671.2|13655|3
1655387170000|2022-06-16 13:46:10|13672.7|13652.7|13662.2|13650.2|13672.7|13655.5|13660.2|13648.2|3
1655387180000|2022-06-16 13:46:20|13660.2|13648.2|13661.7|13649.7|13668|13651.7|13656.7|13644.7|0
1655387190000|2022-06-16 13:46:30|13668|13648|13661.7|13649.7|13669|13650.7|13660.5|13648|0
1655387200000|2022-06-16 13:46:40|13660.5|13648.5|13657.2|13645.2|13660.5|13648.5|13653|13641|5
1655387210000|2022-06-16 13:46:50|13657|13645|13660.5|13648.5|13660.5|13648.5|13657|13645|0
1655387240000|2022-06-16 13:47:20|13665|13645|13665|13645|13665|13645|13665|13645|0
1655387250000|2022-06-16 13:47:30|13660.5|13648.5|13671|13651|13671|13651|13660.2|13645|1
1655387270000|2022-06-16 13:47:50|13674.2|13654.2|13686.5|13666.5|13686.5|13666.5|13674.2|13654.2|0
1655387280000|2022-06-16 13:48:00|13687.5|13667.5|13684|13664|13687.5|13667.5|13683.7|13663.7|0
1655387290000|2022-06-16 13:48:10|13685|13665|13682|13662|13685|13665|13682|13662|0
1655387310000|2022-06-16 13:48:30|13681.7|13661.7|13686|13666|13686|13666|13679.7|13659.7|0
1655387320000|2022-06-16 13:48:40|13686.2|13666.2|13687.2|13667.2|13687.2|13667.2|13686.2|13666.2|0
1655387330000|2022-06-16 13:48:50|13687.5|13667.5|13696.5|13676.5|13696.5|13679|13687.5|13667.5|1
1655387340000|2022-06-16 13:49:00|13696.2|13676.2|13698.2|13678.2|13701|13678.2|13696.2|13671|0
1655387350000|2022-06-16 13:49:10|13697.5|13677.5|13695.7|13675.7|13701|13677.7|13695.7|13671|0
1655387360000|2022-06-16 13:49:20|13694.5|13674.5|13693.2|13673.2|13696.7|13676.7|13693.2|13673.2|0
1655387370000|2022-06-16 13:49:30|13692.7|13672.7|13695.2|13675.2|13695.2|13675.2|13687|13667|0
1655387380000|2022-06-16 13:49:40|13691.5|13679.5|13695.2|13675.2|13695.2|13679.5|13691.5|13675.2|0
1655387390000|2022-06-16 13:49:50|13692.5|13680.5|13696.7|13676.7|13696.7|13680.5|13692.5|13676.7|0
1655387400000|2022-06-16 13:50:00|13697.7|13677.7|13690|13678|13697.7|13681.5|13690|13675.2|0
1655387410000|2022-06-16 13:50:10|13689|13677|13683|13671|13691.5|13677|13683|13670.5|0
1655387430000|2022-06-16 13:50:30|13684.2|13672.2|13684.2|13672.2|13684.2|13672.2|13684.2|13672.2|0
1655387450000|2022-06-16 13:50:50|13683|13671|13682|13670|13683|13671|13682|13670|9
1655387460000|2022-06-16 13:51:00|13683|13671|13685.7|13673.7|13689|13677|13683|13671|7
1655387470000|2022-06-16 13:51:10|13685.5|13673.5|13678.5|13666.5|13685.5|13673.5|13678.5|13666.5|0
1655387490000|2022-06-16 13:51:30|13678.7|13666.7|13680.7|13668.7|13680.7|13668.7|13678.7|13666.7|0
1655387500000|2022-06-16 13:51:40|13681.7|13669.7|13683|13671|13683|13671|13681.7|13669.7|0
1655387510000|2022-06-16 13:51:50|13687|13675|13686.2|13674.2|13688|13676|13686.2|13674.2|2
1655387520000|2022-06-16 13:52:00|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|8
1655387550000|2022-06-16 13:52:30|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|0
1655387560000|2022-06-16 13:52:40|13682.7|13670.7|13679|13667|13682.7|13670.7|13679|13667|17
1655387570000|2022-06-16 13:52:50|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|0
1655387580000|2022-06-16 13:53:00|13675.7|13663.7|13675.7|13663.7|13675.7|13663.7|13675.7|13663.7|0
1655387590000|2022-06-16 13:53:10|13677.2|13665.2|13671.5|13659.5|13677.2|13665.2|13671.5|13659.5|5
1655387620000|2022-06-16 13:53:40|13670.5|13658.5|13672.7|13660.7|13672.7|13660.7|13670.5|13658.5|0
1655387630000|2022-06-16 13:53:50|13672.5|13660.5|13670.5|13658.5|13672.5|13660.5|13670.5|13658.5|0
1655387640000|2022-06-16 13:54:00|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|0
1655387670000|2022-06-16 13:54:30|13672|13660|13677.5|13665.5|13681.2|13665.5|13672|13660|0
1655387690000|2022-06-16 13:54:50|13677.2|13665.2|13672.7|13660.7|13677.2|13665.2|13672|13660|0
1655387700000|2022-06-16 13:55:00|13671.5|13659.5|13673.7|13661.7|13675|13663|13671.5|13659.5|0
1655387720000|2022-06-16 13:55:20|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|3
1655387730000|2022-06-16 13:55:30|13674|13662|13676.2|13664.2|13676.2|13664.2|13674|13662|0
1655387740000|2022-06-16 13:55:40|13675.2|13663.2|13675.2|13663.2|13675.2|13663.2|13675.2|13663.2|0
1655387750000|2022-06-16 13:55:50|13672.2|13660.2|13666.5|13654.5|13672.2|13660.2|13666.5|13654.5|0
1655387770000|2022-06-16 13:56:10|13663.7|13651.7|13667|13655|13667|13655|13663.7|13651.7|2
1655387780000|2022-06-16 13:56:20|13665|13653|13665|13653|13665|13653|13665|13653|0
1655387790000|2022-06-16 13:56:30|13669|13657|13677.2|13665.2|13678|13666|13669|13657|0
1655387800000|2022-06-16 13:56:40|13676.2|13664.2|13671|13659|13676.2|13664.2|13671|13659|0
1655387810000|2022-06-16 13:56:50|13669|13657|13667.7|13655.7|13669.7|13657.7|13667.7|13655.7|1
1655387820000|2022-06-16 13:57:00|13666.5|13654.5|13669|13657|13669|13657|13665.5|13653.5|0
1655387830000|2022-06-16 13:57:10|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|0
1655387840000|2022-06-16 13:57:20|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655387850000|2022-06-16 13:57:30|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1655387860000|2022-06-16 13:57:40|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1655387880000|2022-06-16 13:58:00|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655387890000|2022-06-16 13:58:10|13669.7|13657.7|13670|13658|13670|13658|13669.7|13657.7|1
1655387910000|2022-06-16 13:58:30|13669|13657|13669.2|13657.2|13669.2|13657.2|13667|13655|1
1655387930000|2022-06-16 13:58:50|13671.2|13659.2|13674.5|13662.5|13674.5|13662.5|13671.2|13659.2|0
1655387940000|2022-06-16 13:59:00|13677.5|13665.5|13682.2|13662.2|13682.2|13665.5|13677.5|13662.2|1
1655387960000|2022-06-16 13:59:20|13678|13666|13682|13670|13686.7|13670|13678|13661.7|0
1655387970000|2022-06-16 13:59:30|13683|13671|13683|13671|13683|13671|13683|13671|0
1655387980000|2022-06-16 13:59:40|13684|13672|13688.2|13676.2|13688.2|13676.2|13684|13672|0
1655387990000|2022-06-16 13:59:50|13690.5|13678.5|13689|13677|13690.5|13678.5|13689|13677|1
1655388000000|2022-06-16 14:00:00|13688|13676|13689|13677|13689|13677|13686|13674|0
1655388010000|2022-06-16 14:00:10|13679.2|13667.2|13682|13662|13682|13667.2|13679.2|13659.7|1
1655388050000|2022-06-16 14:00:50|13679.7|13659.7|13669|13657|13679.7|13662.5|13669|13657|0
1655388060000|2022-06-16 14:01:00|13669.5|13657.5|13672.2|13660.2|13673.5|13661.5|13669.5|13657.5|0
1655388070000|2022-06-16 14:01:10|13672|13660|13670|13658|13672|13660|13670|13658|0
1655388080000|2022-06-16 14:01:20|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|0
1655388090000|2022-06-16 14:01:30|13666.7|13654.7|13663.7|13643.7|13666.7|13654.7|13658.5|13643.7|8
1655388100000|2022-06-16 14:01:40|13664.7|13644.7|13657.5|13645.5|13664.7|13646.5|13657.5|13643.7|0
1655388130000|2022-06-16 14:02:10|13656.2|13644.2|13652.5|13640.5|13656.2|13644.2|13647.7|13635.7|7
1655388140000|2022-06-16 14:02:20|13653.5|13641.5|13653.7|13641.7|13653.7|13641.7|13653.5|13641.5|0
1655388150000|2022-06-16 14:02:30|13654.7|13642.7|13664.7|13644.7|13664.7|13646|13654.7|13641.2|0
1655388160000|2022-06-16 14:02:40|13660.5|13648.5|13663|13651|13667.5|13651|13660.5|13647.2|13
1655388170000|2022-06-16 14:02:50|13664|13652|13660.2|13648.2|13664|13652|13660.2|13648.2|0
1655388180000|2022-06-16 14:03:00|||||||||5
1655388190000|2022-06-16 14:03:10|13660|13648|13660|13648|13660|13648|13660|13648|2
1655388200000|2022-06-16 14:03:20|13662.2|13650.2|13662.2|13650.2|13662.2|13650.2|13662.2|13650.2|0
1655388210000|2022-06-16 14:03:30|13664.5|13652.5|13670|13650|13670|13652.7|13664.5|13649|0
1655388230000|2022-06-16 14:03:50|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1655388240000|2022-06-16 14:04:00|13666.7|13654.7|13669.7|13657.7|13669.7|13657.7|13666.7|13654.7|0
1655388250000|2022-06-16 14:04:10|13674.5|13654.5|13674.5|13654.5|13674.5|13654.5|13674.5|13654.5|0
1655388270000|2022-06-16 14:04:30|13675.5|13655.5|13671|13651|13675.5|13655.5|13671|13651|0
1655388280000|2022-06-16 14:04:40|13672.2|13652.2|13672.2|13652.2|13672.2|13652.2|13672.2|13652.2|0
1655388290000|2022-06-16 14:04:50|13671|13651|13671|13651|13671|13651|13671|13651|0
1655388300000|2022-06-16 14:05:00|13671.2|13651.2|13677.7|13657.7|13677.7|13657.7|13671.2|13651.2|0
1655388310000|2022-06-16 14:05:10|13674|13662|13675|13663|13677.7|13663|13674|13657.7|0
1655388320000|2022-06-16 14:05:20|13680.5|13660.5|13680.2|13660.2|13680.5|13660.5|13680.2|13660.2|0
1655388330000|2022-06-16 14:05:30|13678.5|13666.5|13683.7|13663.7|13683.7|13667.5|13678.5|13663.7|0
1655388340000|2022-06-16 14:05:40|13680|13668|13682|13670|13682|13670|13680|13668|0
1655388350000|2022-06-16 14:05:50|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655388360000|2022-06-16 14:06:00|13686.2|13666.2|13681.7|13661.7|13686.2|13666.2|13681.7|13661.7|0
1655388370000|2022-06-16 14:06:10|13683|13663|13678.5|13666.5|13683|13666.5|13678.5|13662.7|0
1655388380000|2022-06-16 14:06:20|13678.2|13666.2|13681|13669|13683|13669|13678.2|13662.7|1
1655388390000|2022-06-16 14:06:30|13681.2|13669.2|13682|13670|13682|13670|13681.2|13669.2|0
1655388400000|2022-06-16 14:06:40|13681|13669|13681|13669|13681|13669|13681|13669|0
1655388410000|2022-06-16 14:06:50|13683.7|13663.7|13683|13663|13683.7|13668|13677.7|13662.2|3
1655388420000|2022-06-16 14:07:00|13677.7|13665.7|13682.7|13662.7|13683.2|13665.7|13677.7|13662.7|1
1655388430000|2022-06-16 14:07:10|13681.7|13661.7|13680.2|13660.2|13681.7|13661.7|13680.2|13660.2|0
1655388450000|2022-06-16 14:07:30|13682.5|13662.5|13682.5|13662.5|13682.5|13662.5|13681.2|13661.2|0
1655388460000|2022-06-16 14:07:40|13681.5|13661.5|13680.5|13660.5|13681.5|13661.5|13680.5|13660.5|0
1655388470000|2022-06-16 14:07:50|13672|13660|13671|13651|13672.2|13660|13667.2|13651|0
1655388490000|2022-06-16 14:08:10|13672|13652|13672|13652|13672|13652|13672|13652|0
1655388500000|2022-06-16 14:08:20|13670.9|13650.9|13670.9|13650.9|13670.9|13650.9|13670.9|13650.9|0
1655388510000|2022-06-16 14:08:30|13666.7|13654.7|13666.7|13654.7|13666.7|13654.7|13666.7|13654.7|2
1655388520000|2022-06-16 14:08:40|13666.5|13654.5|13666.7|13654.7|13666.7|13654.7|13666.5|13654.5|0
1655388530000|2022-06-16 14:08:50|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|5
1655388540000|2022-06-16 14:09:00|13671.9|13651.9|13657.7|13645.7|13671.9|13652.7|13657.7|13645.7|2
1655388550000|2022-06-16 14:09:10|13658.4|13646.4|13656.9|13644.9|13658.4|13646.4|13655.9|13643.9|2
1655388560000|2022-06-16 14:09:20|13655.9|13643.9|13657.2|13645.2|13658.2|13646.2|13655.9|13643.9|0
1655388570000|2022-06-16 14:09:30|13656.9|13644.9|13655.7|13643.7|13656.9|13644.9|13655.7|13643.7|0
1655388580000|2022-06-16 14:09:40|13656.7|13644.7|13657.9|13645.9|13658.2|13646.2|13656.7|13644.7|0
1655388590000|2022-06-16 14:09:50|13656.9|13644.9|13657.7|13645.7|13657.7|13645.7|13655.9|13643.9|0
1655388600000|2022-06-16 14:10:00|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|1
1655388610000|2022-06-16 14:10:10|13656.9|13644.9|13655.9|13643.9|13656.9|13644.9|13655.9|13643.9|0
1655388620000|2022-06-16 14:10:20|13656.9|13644.9|13657.9|13645.9|13657.9|13645.9|13656.9|13644.9|0
1655388630000|2022-06-16 14:10:30|13658.2|13646.2|13656.9|13644.9|13658.2|13646.2|13656.9|13644.9|0
1655388640000|2022-06-16 14:10:40|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|13655.9|13643.9|0
1655388650000|2022-06-16 14:10:50|13653.7|13641.7|13651.7|13639.7|13653.7|13641.7|13651.7|13639.7|2
1655388660000|2022-06-16 14:11:00|13649.2|13637.2|13648.9|13636.9|13649.2|13637.2|13648.9|13636.9|6
1655388670000|2022-06-16 14:11:10|13646.7|13634.7|13646.7|13634.7|13646.7|13634.7|13646.7|13634.7|0
1655388680000|2022-06-16 14:11:20|13646.2|13634.2|13644.2|13632.2|13646.2|13634.2|13644.2|13632.2|14
1655388700000|2022-06-16 14:11:40|13648.2|13636.2|13648.7|13636.7|13648.7|13636.7|13648.2|13636.2|0
1655388710000|2022-06-16 14:11:50|13648.2|13636.2|13643.4|13631.4|13648.2|13636.2|13642.2|13630.2|6
1655388720000|2022-06-16 14:12:00|13642.2|13630.2|13642.2|13630.2|13642.2|13630.2|13642.2|13630.2|0
1655388730000|2022-06-16 14:12:10|13643.4|13631.4|13644.4|13632.4|13646.4|13634.4|13642.2|13630.2|0
1655388740000|2022-06-16 14:12:20|13646.4|13634.4|13645.7|13633.7|13647.4|13635.4|13644.4|13632.4|0
1655388750000|2022-06-16 14:12:30|13645.4|13633.4|13643.4|13631.4|13645.4|13633.4|13642.2|13630.2|0
1655388770000|2022-06-16 14:12:50|13642.2|13630.2|13643.4|13631.4|13643.4|13631.4|13642.2|13630.2|0
1655388780000|2022-06-16 14:13:00|13640.4|13628.4|13633.7|13621.7|13640.4|13628.4|13633.7|13621.7|20
1655388790000|2022-06-16 14:13:10|13631.7|13619.7|13638.2|13626.2|13641.4|13626.2|13631.7|13619.7|0
1655388800000|2022-06-16 14:13:20|13642.4|13622.4|13642.4|13622.4|13644.4|13628.7|13640.7|13622.4|0
1655388810000|2022-06-16 14:13:30|13639.2|13627.2|13636.9|13624.9|13643.4|13627.2|13636.7|13622.4|4
1655388820000|2022-06-16 14:13:40|13639.9|13627.9|13639.9|13627.9|13639.9|13627.9|13639.9|13627.9|0
1655388830000|2022-06-16 14:13:50|13644.4|13624.4|13644.4|13624.4|13644.4|13624.4|13644.4|13624.4|0
1655388840000|2022-06-16 14:14:00|13644.2|13624.2|13643.2|13623.2|13645.2|13625.2|13643.2|13623.2|0
1655388850000|2022-06-16 14:14:10|13644.2|13624.2|13644.4|13624.4|13644.4|13624.4|13644.2|13624.2|0
1655388860000|2022-06-16 14:14:20|13644.2|13624.2|13638.9|13626.9|13644.2|13626.9|13638.9|13623.2|0
1655388870000|2022-06-16 14:14:30|13636.9|13624.9|13638.9|13626.9|13642.2|13626.9|13636.9|13622.2|0
1655388880000|2022-06-16 14:14:40|13637.9|13625.9|13643.2|13623.2|13643.2|13625.9|13637.9|13622.2|0
1655388890000|2022-06-16 14:14:50|13638.9|13626.9|13640.4|13628.4|13640.4|13628.4|13638.9|13626.9|0
1655388900000|2022-06-16 14:15:00|13641.4|13629.4|13637.2|13625.2|13641.4|13629.4|13637.2|13625.2|0
1655388910000|2022-06-16 14:15:10|13636.9|13624.9|13636.9|13624.9|13636.9|13624.9|13636.9|13624.9|0
1655388930000|2022-06-16 14:15:30|13637.9|13625.9|13642.2|13622.2|13642.2|13625.9|13637.9|13622.2|0
1655388940000|2022-06-16 14:15:40|13643.2|13623.2|13643.2|13623.2|13643.2|13623.2|13643.2|13623.2|0
1655388960000|2022-06-16 14:16:00|13636.9|13624.9|13636.9|13624.9|13641.2|13624.9|13636.9|13621.2|0
1655389000000|2022-06-16 14:16:40|13636.7|13624.7|13630.2|13618.2|13636.7|13624.7|13630.2|13618.2|0
1655389010000|2022-06-16 14:16:50|13628.2|13616.2|13623.7|13611.7|13633.4|13617.7|13622.9|13608.2|31
1655389020000|2022-06-16 14:17:00|13624.7|13612.7|13623.7|13611.7|13624.7|13612.7|13623.7|13611.7|1
1655389030000|2022-06-16 14:17:10|13628.2|13608.2|13625.7|13613.7|13628.2|13614.7|13621.7|13608.2|0
1655389040000|2022-06-16 14:17:20|13631.2|13611.2|13633.2|13613.2|13633.2|13613.2|13631.2|13611.2|0
1655389050000|2022-06-16 14:17:30|13629.4|13617.4|13628.9|13616.9|13630.7|13617.4|13625.9|13610.7|7
1655389060000|2022-06-16 14:17:40|13629.2|13617.2|13633.2|13613.2|13633.4|13618.2|13628.9|13613.2|0
1655389070000|2022-06-16 14:17:50|13634.4|13614.4|13634.4|13614.4|13634.7|13614.7|13634.4|13614.4|0
1655389080000|2022-06-16 14:18:00|13635.4|13615.4|13635.4|13615.4|13636.2|13616.2|13635.4|13615.4|0
1655389100000|2022-06-16 14:18:20|13632.7|13620.7|13635.4|13615.4|13636.7|13620.7|13631.7|13615.4|0
1655389110000|2022-06-16 14:18:30|13635.7|13615.7|13637.2|13617.2|13638.2|13622.4|13631.9|13615.7|0
1655389120000|2022-06-16 14:18:40|13638.2|13618.2|13640.7|13620.7|13640.7|13624.4|13635.4|13618.2|0
1655389130000|2022-06-16 14:18:50|13640.9|13620.9|13640.9|13620.9|13640.9|13620.9|13640.9|13620.9|0
1655389140000|2022-06-16 14:19:00|13640.7|13620.7|13636.4|13624.4|13640.9|13624.4|13636.4|13619.7|0
1655389160000|2022-06-16 14:19:20|13637.7|13625.7|13637.2|13617.2|13640.7|13625.7|13636.4|13617.2|0
1655389170000|2022-06-16 14:19:30|13635.9|13615.9|13635.7|13615.7|13636.7|13616.7|13635.7|13615.7|0
1655389180000|2022-06-16 14:19:40|13635.9|13615.9|13637.2|13617.2|13637.2|13617.2|13635.9|13615.9|0
1655389190000|2022-06-16 14:19:50|13629.7|13617.7|13638.4|13626.4|13638.4|13626.4|13629.7|13614.7|2
1655389200000|2022-06-16 14:20:00|13638.9|13626.9|13635.7|13615.7|13643.2|13626.9|13632.7|13615.7|6
1655389210000|2022-06-16 14:20:10|13635.9|13615.9|13635.9|13615.9|13635.9|13615.9|13635.9|13615.9|1
1655389230000|2022-06-16 14:20:30|13637.9|13617.9|13635.9|13615.9|13638.2|13618.2|13634.7|13614.7|0
1655389240000|2022-06-16 14:20:40|13634.7|13614.7|13635.9|13615.9|13635.9|13615.9|13634.7|13614.7|0
1655389250000|2022-06-16 14:20:50|13635.7|13615.7|13635.7|13615.7|13635.7|13615.7|13633.2|13613.2|0
1655389260000|2022-06-16 14:21:00|13635.4|13615.4|13635.7|13615.7|13635.7|13615.7|13635.4|13615.4|0
1655389270000|2022-06-16 14:21:10|13636.7|13616.7|13636.7|13616.7|13636.7|13616.7|13635.7|13615.7|0
1655389280000|2022-06-16 14:21:20|13635.7|13615.7|13634.2|13614.2|13635.7|13615.7|13634.2|13614.2|0
1655389290000|2022-06-16 14:21:30|13635.4|13615.4|13635.4|13615.4|13635.4|13615.4|13634.2|13614.2|0
1655389310000|2022-06-16 14:21:50|13636.4|13616.4|13637.7|13617.7|13637.7|13617.7|13636.4|13616.4|0
1655389320000|2022-06-16 14:22:00|13638.7|13618.7|13639.9|13619.9|13639.9|13619.9|13638.7|13618.7|0
1655389330000|2022-06-16 14:22:10|13640.2|13620.2|13641.2|13621.2|13641.2|13621.2|13638.9|13618.9|0
1655389340000|2022-06-16 14:22:20|13642.2|13622.2|13649.9|13619.9|13649.9|13622.2|13642.2|13617.7|0
1655389350000|2022-06-16 14:22:30|13650.9|13620.9|13652.2|13622.2|13652.2|13622.2|13650.9|13620.9|0
1655389360000|2022-06-16 14:22:40|13653.2|13623.2|13657.2|13627.2|13657.7|13627.7|13653.2|13623.2|0
1655389370000|2022-06-16 14:22:50|13659.4|13629.4|13658.2|13628.2|13659.4|13629.4|13658.2|13628.2|0
1655389380000|2022-06-16 14:23:00|13657.2|13627.2|13655.4|13625.4|13657.4|13627.4|13654.4|13624.4|0
1655389390000|2022-06-16 14:23:10|13658.4|13628.4|13652.9|13632.9|13659.4|13632.9|13652.9|13628.4|0
1655389400000|2022-06-16 14:23:20|13653.7|13633.7|13653.7|13633.7|13653.7|13633.7|13653.7|13633.7|0
1655389410000|2022-06-16 14:23:30|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|13652.7|13632.7|0
1655389420000|2022-06-16 14:23:40|13656.7|13636.7|13653.7|13633.7|13656.7|13636.7|13653.7|13633.7|0
1655389430000|2022-06-16 14:23:50|13654.9|13634.9|13654.9|13634.9|13655.2|13635.2|13654.7|13634.7|1
1655389440000|2022-06-16 14:24:00|13655.7|13635.7|13655.9|13635.9|13656.2|13636.2|13655.7|13635.7|0
1655389450000|2022-06-16 14:24:10|13656.2|13636.2|13655.2|13635.2|13656.7|13636.7|13654.9|13634.9|5
1655389460000|2022-06-16 14:24:20|13655.4|13635.4|13657.4|13637.4|13657.4|13637.4|13655.4|13635.4|0
1655389480000|2022-06-16 14:24:40|13659.4|13639.4|13659.4|13639.4|13659.4|13639.4|13659.4|13639.4|0
1655389490000|2022-06-16 14:24:50|13652.9|13640.9|13651.4|13639.4|13652.9|13640.9|13651.4|13639.4|0
1655389500000|2022-06-16 14:25:00|13649.4|13637.4|13652.9|13632.9|13652.9|13637.4|13649.4|13632.9|1
1655389510000|2022-06-16 14:25:10|13648.4|13636.4|13649.4|13637.4|13650.4|13638.4|13648.4|13636.4|0
1655389520000|2022-06-16 14:25:20|13650.4|13638.4|13662.9|13642.9|13662.9|13647.7|13650.4|13638.4|6
1655389530000|2022-06-16 14:25:30|13663.2|13643.2|13660.4|13648.4|13665.2|13649.4|13660.2|13643.2|0
1655389540000|2022-06-16 14:25:40|13659.2|13647.2|13670.7|13650.7|13670.7|13656.2|13659.2|13642.9|0
1655389550000|2022-06-16 14:25:50|13669.9|13657.9|13673.2|13653.2|13676.2|13657.9|13667.9|13651.7|1
1655389560000|2022-06-16 14:26:00|13672.2|13652.2|13669.9|13649.9|13673.2|13653.2|13669.9|13649.9|0
1655389570000|2022-06-16 14:26:10|13670.9|13650.9|13672.9|13652.9|13672.9|13652.9|13670.9|13650.9|0
1655389580000|2022-06-16 14:26:20|13673.2|13653.2|13672.2|13652.2|13673.2|13653.2|13670.9|13650.9|0
1655389590000|2022-06-16 14:26:30|13673.2|13653.2|13674.2|13654.2|13674.2|13654.2|13671.9|13651.9|0
1655389600000|2022-06-16 14:26:40|13681.4|13651.4|13675.9|13663.9|13681.4|13663.9|13675.9|13651.4|5
1655389620000|2022-06-16 14:27:00|13677.9|13665.9|13679.7|13659.7|13681.2|13665.9|13677.9|13658.9|1
1655389630000|2022-06-16 14:27:10|13680.2|13660.2|13679.4|13659.4|13680.4|13660.4|13679.4|13659.4|0
1655389650000|2022-06-16 14:27:30|13681.4|13661.4|13683.2|13663.2|13683.2|13663.2|13681.2|13661.2|0
1655389660000|2022-06-16 14:27:40|13684.4|13664.4|13686.2|13674.2|13686.2|13674.2|13679.9|13663.7|0
1655389670000|2022-06-16 14:27:50|13682.9|13670.9|13684.2|13672.2|13684.2|13672.2|13682.9|13670.9|1
1655389680000|2022-06-16 14:28:00|13682.2|13670.2|13682.7|13670.7|13686.7|13671.2|13682.2|13666.7|1
1655389690000|2022-06-16 14:28:10|13686.2|13674.2|13689.7|13669.7|13689.7|13674.2|13685.9|13669.7|0
1655389700000|2022-06-16 14:28:20|13688.7|13668.7|13683.2|13663.2|13688.7|13668.7|13680.2|13660.2|0
1655389710000|2022-06-16 14:28:30|13685.2|13665.2|13685.2|13665.2|13685.2|13665.2|13684.2|13664.2|0
1655389720000|2022-06-16 14:28:40|13684.2|13664.2|13683.4|13663.4|13684.2|13664.2|13683.2|13663.2|0
1655389730000|2022-06-16 14:28:50|13681.4|13661.4|13683.4|13663.4|13683.4|13663.4|13679.4|13659.4|0
1655389760000|2022-06-16 14:29:20|13682.4|13662.4|13681.4|13661.4|13682.4|13662.4|13681.4|13661.4|0
1655389770000|2022-06-16 14:29:30|13683.4|13663.4|13679.4|13659.4|13683.4|13663.4|13679.4|13659.4|0
1655389820000|2022-06-16 14:30:20|13678.4|13658.4|13675.2|13655.2|13678.4|13658.4|13675.2|13655.2|0
1655389850000|2022-06-16 14:30:50|13679.4|13649.4|13673.2|13653.2|13679.4|13653.2|13673.2|13649.4|0
1655389860000|2022-06-16 14:31:00|13676.2|13656.2|13676.4|13656.4|13676.4|13656.4|13676.2|13656.2|0
1655389870000|2022-06-16 14:31:10|13674.4|13654.4|13674.4|13654.4|13674.4|13654.4|13674.4|13654.4|0
1655389890000|2022-06-16 14:31:30|13679.4|13659.4|13679.4|13659.4|13679.4|13659.4|13679.2|13659.2|0
1655389900000|2022-06-16 14:31:40|13678.4|13658.4|13681.4|13661.4|13681.4|13661.4|13678.4|13658.4|2
1655389910000|2022-06-16 14:31:50|13680.4|13660.4|13680.4|13660.4|13680.4|13660.4|13680.4|13660.4|0
1655389920000|2022-06-16 14:32:00|13682.7|13662.7|13681.2|13661.2|13682.7|13662.7|13680.7|13660.7|0
1655389930000|2022-06-16 14:32:10|13676.2|13656.2|13664.7|13652.7|13676.2|13656.9|13664.7|13652.7|0
1655389940000|2022-06-16 14:32:20|13667.9|13655.9|13673.2|13653.2|13673.2|13655.9|13667.9|13653.2|0
1655389950000|2022-06-16 14:32:30|13668.9|13656.9|13675.2|13655.2|13677.2|13657.2|13668.9|13653.2|0
1655389970000|2022-06-16 14:32:50|13676.2|13656.2|13676.2|13656.2|13676.2|13656.2|13676.2|13656.2|0
1655389980000|2022-06-16 14:33:00|13675.2|13655.2|13664.7|13652.7|13675.2|13655.2|13664.7|13652.2|0
1655389990000|2022-06-16 14:33:10|13663.7|13651.7|13669.4|13649.4|13669.4|13651.7|13663.4|13648.4|0
1655390000000|2022-06-16 14:33:20|13670.4|13650.4|13670.7|13650.7|13670.7|13650.7|13670.4|13650.4|0
1655390010000|2022-06-16 14:33:30|13670.9|13650.9|13672.9|13652.9|13672.9|13652.9|13670.9|13650.9|0
1655390020000|2022-06-16 14:33:40|13674.9|13654.9|13674.9|13654.9|13674.9|13654.9|13674.9|13654.9|0
1655390040000|2022-06-16 14:34:00|13676.9|13656.9|13676.9|13656.9|13676.9|13656.9|13676.9|13656.9|0
1655390070000|2022-06-16 14:34:30|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|0
1655390080000|2022-06-16 14:34:40|13682.9|13662.9|13687.4|13667.4|13687.4|13667.4|13681.9|13661.9|0
1655390090000|2022-06-16 14:34:50|13684.2|13664.2|13685.2|13665.2|13685.2|13665.2|13684.2|13664.2|0
1655390100000|2022-06-16 14:35:00|13686.2|13666.2|13687.7|13667.7|13687.7|13667.7|13686.2|13666.2|0
1655390130000|2022-06-16 14:35:30|13687.4|13667.4|13687.7|13667.7|13687.7|13667.7|13684.2|13664.2|0
1655390150000|2022-06-16 14:35:50|13688.7|13668.7|13689.7|13669.7|13689.9|13673.9|13685.9|13668.7|0
1655390160000|2022-06-16 14:36:00|13688.7|13668.7|13688.7|13668.7|13688.7|13672.9|13684.9|13668.7|0
1655390170000|2022-06-16 14:36:10|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1655390180000|2022-06-16 14:36:20|13683.9|13671.9|13689.7|13669.7|13689.7|13671.9|13683.9|13669.7|0
1655390190000|2022-06-16 14:36:30|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1655390200000|2022-06-16 14:36:40|13684.9|13672.9|13688.7|13668.7|13688.7|13672.9|13684.9|13668.7|0
1655390210000|2022-06-16 14:36:50|13686.7|13666.7|13685.7|13665.7|13686.7|13666.7|13685.7|13665.7|0
1655390240000|2022-06-16 14:37:20|13686.7|13666.7|13687.7|13667.7|13687.7|13667.7|13686.7|13666.7|0
1655390250000|2022-06-16 14:37:30|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|0
1655390260000|2022-06-16 14:37:40|13687.7|13667.7|13685.4|13665.4|13687.7|13667.7|13685.4|13665.4|0
1655390270000|2022-06-16 14:37:50|13686.4|13666.4|13689.7|13669.7|13689.7|13673.9|13685.9|13666.4|0
1655390280000|2022-06-16 14:38:00|13688.7|13668.7|13683.4|13663.4|13688.7|13668.7|13683.4|13663.4|0
1655390310000|2022-06-16 14:38:30|13685.4|13665.4|13685.4|13665.4|13685.4|13665.4|13685.4|13665.4|0
1655390340000|2022-06-16 14:39:00|13687.7|13667.7|13685.4|13665.4|13687.7|13667.7|13685.4|13665.4|0
1655390350000|2022-06-16 14:39:10|13685.7|13665.7|13687.7|13667.7|13687.7|13667.7|13685.4|13665.4|0
1655390370000|2022-06-16 14:39:30|13683.9|13671.9|13687.7|13667.7|13689.7|13673.9|13683.9|13667.7|0
1655390400000|2022-06-16 14:40:00|13688.7|13668.7|13688.7|13668.7|13689.7|13672.9|13684.9|13668.7|0
1655390410000|2022-06-16 14:40:10|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1655390420000|2022-06-16 14:40:20|13687.4|13667.4|13685.7|13665.7|13687.4|13667.4|13685.4|13665.4|0
1655390450000|2022-06-16 14:40:50|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1655390480000|2022-06-16 14:41:20|13685.9|13673.9|13688.7|13668.7|13689.9|13673.9|13685.9|13668.7|0
1655390490000|2022-06-16 14:41:30|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1655390500000|2022-06-16 14:41:40|13685.7|13665.7|13685.7|13665.7|13685.7|13665.7|13685.7|13665.7|0
1655390510000|2022-06-16 14:41:50|13685.4|13665.4|13685.4|13665.4|13685.4|13665.4|13685.4|13665.4|0
1655390520000|2022-06-16 14:42:00|13686.4|13666.4|13685.4|13665.4|13686.4|13666.4|13685.4|13665.4|0
1655390540000|2022-06-16 14:42:20|13685.2|13665.2|13685.2|13665.2|13685.2|13665.2|13685.2|13665.2|0
1655390550000|2022-06-16 14:42:30|13686.4|13666.4|13682.9|13670.9|13686.4|13670.9|13682.9|13666.2|0
1655390560000|2022-06-16 14:42:40|13683.2|13671.2|13682.9|13670.9|13683.2|13671.2|13682.9|13670.9|2
1655390570000|2022-06-16 14:42:50|13675.9|13663.9|13679.2|13659.2|13679.2|13663.9|13675.9|13659.2|1
1655390580000|2022-06-16 14:43:00|13675.9|13663.9|13675.9|13663.9|13675.9|13663.9|13675.9|13663.9|0
1655390590000|2022-06-16 14:43:10|13673.9|13661.9|13672.9|13652.9|13681.4|13661.9|13672.6|13647.4|1
1655390600000|2022-06-16 14:43:20|13673.1|13653.1|13674.6|13662.6|13675.4|13662.6|13673.1|13653.1|0
1655390610000|2022-06-16 14:43:30|13674.9|13662.9|13677.2|13657.2|13677.2|13663.1|13674.9|13656.9|0
1655390620000|2022-06-16 14:43:40|13677.4|13657.4|13676.9|13656.9|13681.7|13657.6|13676.7|13651.7|0
1655390630000|2022-06-16 14:43:50|13681.4|13651.4|13676.9|13656.9|13681.4|13657.1|13676.4|13651.4|0
1655390640000|2022-06-16 14:44:00|13681.2|13651.2|13671.6|13651.6|13681.2|13653.6|13671.6|13648.4|0
1655390650000|2022-06-16 14:44:10|13671.9|13651.9|13674.6|13654.6|13674.9|13654.9|13671.9|13651.9|0
1655390660000|2022-06-16 14:44:20|13677.9|13647.9|13671.1|13651.1|13677.9|13653.2|13671.1|13645.9|0
1655390670000|2022-06-16 14:44:30|13671.4|13651.4|13669.1|13649.1|13671.4|13651.4|13668.9|13648.9|0
1655390680000|2022-06-16 14:44:40|13668.1|13648.1|13662.9|13650.9|13668.1|13650.9|13661.9|13645.4|0
1655390690000|2022-06-16 14:44:50|13662.6|13650.6|13667.6|13647.6|13667.6|13650.6|13662.6|13646.6|0
1655390700000|2022-06-16 14:45:00|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|0
1655390710000|2022-06-16 14:45:10|13672.9|13642.9|13667.6|13647.6|13672.9|13647.6|13667.6|13642.9|0
1655390720000|2022-06-16 14:45:20|13676.9|13646.9|13677.1|13647.1|13677.1|13647.1|13676.9|13646.9|0
1655390730000|2022-06-16 14:45:30|13677.4|13647.4|13674.9|13654.9|13679.4|13654.9|13674.6|13647.4|0
1655390740000|2022-06-16 14:45:40|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|13671.9|13651.9|0
1655390750000|2022-06-16 14:45:50|13677.4|13647.4|13677.4|13647.4|13677.4|13647.4|13677.4|13647.4|0
1655390760000|2022-06-16 14:46:00|13678.4|13648.4|13678.4|13648.4|13678.4|13648.4|13678.4|13648.4|0
1655390770000|2022-06-16 14:46:10|13677.4|13647.4|13677.4|13647.4|13677.4|13647.4|13677.4|13647.4|0
1655390780000|2022-06-16 14:46:20|13672.6|13652.6|13672.9|13652.9|13672.9|13652.9|13672.6|13652.6|3
1655390790000|2022-06-16 14:46:30|13672.6|13652.6|13680.6|13650.6|13682.4|13652.6|13672.6|13647.1|0
1655390800000|2022-06-16 14:46:40|13681.6|13651.6|13683.7|13653.7|13683.7|13653.7|13681.6|13651.6|0
1655390810000|2022-06-16 14:46:50|13678.9|13658.9|13681.6|13661.6|13681.6|13661.6|13678.9|13658.9|0
1655390820000|2022-06-16 14:47:00|13677.6|13657.6|13680.6|13650.6|13680.6|13657.6|13674.9|13650.1|0
1655390830000|2022-06-16 14:47:10|13679.6|13649.6|13681.6|13651.6|13681.6|13651.6|13679.6|13649.6|0
1655390840000|2022-06-16 14:47:20|13680.6|13650.6|13683.4|13653.4|13683.4|13655.6|13675.6|13650.4|0
1655390850000|2022-06-16 14:47:30|13683.6|13653.6|13680.9|13660.9|13683.6|13660.9|13678.6|13653.4|0
1655390860000|2022-06-16 14:47:40|13679.9|13659.9|13680.9|13660.9|13680.9|13660.9|13679.9|13659.9|0
1655390870000|2022-06-16 14:47:50|13681.9|13661.9|13680.9|13660.9|13681.9|13661.9|13678.9|13658.9|0
1655390880000|2022-06-16 14:48:00|13682.2|13662.2|13683.2|13663.2|13683.2|13663.2|13682.2|13662.2|0
1655390890000|2022-06-16 14:48:10|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|0
1655390910000|2022-06-16 14:48:30|13684.4|13664.4|13685.9|13673.9|13686.7|13673.9|13683.9|13664.4|0
1655390920000|2022-06-16 14:48:40|13684.9|13672.9|13685.9|13673.9|13688.7|13673.9|13684.9|13668.7|0
1655390930000|2022-06-16 14:48:50|13689.7|13669.7|13686.4|13666.4|13689.7|13669.7|13686.4|13666.4|0
1655390940000|2022-06-16 14:49:00|13686.7|13666.7|13686.7|13666.7|13686.7|13666.7|13686.7|13666.7|0
1655390950000|2022-06-16 14:49:10|13685.6|13665.6|13684.4|13664.4|13685.6|13665.6|13684.4|13664.4|0
1655390960000|2022-06-16 14:49:20|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|13687.7|13667.7|0
1655390970000|2022-06-16 14:49:30|13687.4|13667.4|13675.7|13663.7|13687.4|13667.7|13675.7|13663.7|2
1655390980000|2022-06-16 14:49:40|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13675.7|13663.7|0
1655391000000|2022-06-16 14:50:00|13678.7|13666.7|13679.7|13667.7|13679.7|13667.7|13678.2|13666.2|2
1655391010000|2022-06-16 14:50:10|13680.4|13668.4|13674.4|13662.4|13680.4|13668.4|13674.2|13662.2|0
1655391030000|2022-06-16 14:50:30|13675.7|13663.7|13676.9|13664.9|13676.9|13664.9|13675.7|13663.7|0
1655391050000|2022-06-16 14:50:50|13678.2|13666.2|13679.2|13667.2|13679.2|13667.2|13678.2|13666.2|0
1655391060000|2022-06-16 14:51:00|13678.2|13666.2|13676.7|13664.7|13678.2|13666.2|13676.7|13664.7|0
1655391080000|2022-06-16 14:51:20|13676.4|13664.4|13675.7|13663.7|13676.4|13664.4|13675.4|13663.4|3
1655391090000|2022-06-16 14:51:30|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13676.4|13664.4|0
1655391110000|2022-06-16 14:51:50|13677.7|13665.7|13679.2|13667.2|13681.9|13667.2|13677.7|13661.9|0
1655391120000|2022-06-16 14:52:00|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|0
1655391130000|2022-06-16 14:52:10|13679.2|13667.2|13679.2|13667.2|13679.2|13667.2|13679.2|13667.2|0
1655391140000|2022-06-16 14:52:20|13682.9|13662.9|13673.4|13661.4|13682.9|13662.9|13672.2|13660.2|1
1655391150000|2022-06-16 14:52:30|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|0
1655391170000|2022-06-16 14:52:50|13672.4|13660.4|13673.4|13661.4|13673.4|13661.4|13672.2|13660.2|0
1655391180000|2022-06-16 14:53:00|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|0
1655391250000|2022-06-16 14:54:10|13671.4|13659.4|13668.9|13656.9|13671.4|13659.4|13667.7|13655.7|2
1655391300000|2022-06-16 14:55:00|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|0
1655391320000|2022-06-16 14:55:20|13667.7|13655.7|13669.9|13657.9|13669.9|13657.9|13667.7|13655.7|0
1655391330000|2022-06-16 14:55:30|13670.1|13658.1|13669.9|13657.9|13670.1|13658.1|13669.9|13657.9|0
1655391340000|2022-06-16 14:55:40|13667.6|13655.6|13678.7|13658.7|13678.9|13658.9|13667.6|13655.6|0
1655391360000|2022-06-16 14:56:00|13678.9|13658.9|13677.4|13665.4|13681.2|13665.4|13677.4|13658.9|0
1655391370000|2022-06-16 14:56:10|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|0
1655391390000|2022-06-16 14:56:30|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|13675.4|13663.4|0
1655391400000|2022-06-16 14:56:40|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|0
1655391410000|2022-06-16 14:56:50|13677.6|13665.6|13681.6|13669.6|13681.6|13669.6|13677.6|13665.6|6
1655391420000|2022-06-16 14:57:00|13681.4|13669.4|13682.6|13670.6|13682.6|13670.6|13680.6|13668.6|0
1655391430000|2022-06-16 14:57:10|13679.4|13667.4|13681.2|13661.2|13681.2|13667.4|13678.1|13661.2|2
1655391440000|2022-06-16 14:57:20|13682.6|13662.6|13676.4|13664.4|13682.6|13666.4|13676.4|13661.2|0
1655391450000|2022-06-16 14:57:30|13675.1|13663.1|13668.9|13656.9|13675.1|13663.1|13667.6|13655.6|3
1655391460000|2022-06-16 14:57:40|13667.6|13655.6|13667.6|13655.6|13667.9|13655.9|13667.6|13655.6|0
1655391470000|2022-06-16 14:57:50|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|0
1655391480000|2022-06-16 14:58:00|13669.9|13657.9|13679.9|13659.9|13679.9|13659.9|13669.9|13655.1|0
1655391490000|2022-06-16 14:58:10|13680.1|13660.1|13681.1|13661.1|13683.9|13665.4|13677.4|13660.1|0
1655391500000|2022-06-16 14:58:20|13682.4|13662.4|13682.4|13662.4|13682.4|13662.4|13682.4|13662.4|0
1655391530000|2022-06-16 14:58:50|13682.6|13662.6|13683.6|13663.6|13683.9|13663.9|13682.6|13662.6|0
1655391540000|2022-06-16 14:59:00|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|13679.9|13667.9|0
1655391550000|2022-06-16 14:59:10|13684.1|13664.1|13684.1|13664.1|13684.1|13664.1|13684.1|13664.1|0
1655391560000|2022-06-16 14:59:20|13679.9|13667.9|13681.1|13661.1|13681.1|13667.9|13677.6|13661.1|0
1655391570000|2022-06-16 14:59:30|13683.6|13663.6|13679.9|13667.9|13683.6|13667.9|13679.9|13663.6|0
1655391580000|2022-06-16 14:59:40|13686.1|13666.1|13686.1|13666.1|13686.1|13666.1|13686.1|13666.1|0
1655391590000|2022-06-16 14:59:50|13686.4|13666.4|13678.6|13658.6|13686.4|13667.6|13676.6|13658.6|0
1655391600000|2022-06-16 15:00:00|13679.9|13659.9|13679.9|13659.9|13681.1|13661.1|13678.6|13658.6|0
1655391620000|2022-06-16 15:00:20|13679.6|13659.6|13678.6|13658.6|13679.6|13659.6|13678.6|13658.6|0
1655391630000|2022-06-16 15:00:30|13679.1|13659.1|13680.9|13660.9|13680.9|13660.9|13679.1|13659.1|0
1655391640000|2022-06-16 15:00:40|13681.1|13661.1|13678.6|13658.6|13682.6|13662.6|13678.6|13658.6|0
1655391650000|2022-06-16 15:00:50|13674.1|13662.1|13674.1|13662.1|13674.1|13662.1|13674.1|13662.1|0
1655391660000|2022-06-16 15:01:00|13673.7|13661.7|13666.6|13654.6|13673.7|13661.7|13665.4|13653.4|1
1655391670000|2022-06-16 15:01:10|13665.4|13653.4|13666.6|13654.6|13666.6|13654.6|13665.4|13653.4|1
1655391680000|2022-06-16 15:01:20|13667.6|13655.6|13667.6|13655.6|13667.6|13655.6|13667.6|13655.6|0
1655391700000|2022-06-16 15:01:40|13667.9|13655.9|13668.9|13656.9|13668.9|13656.9|13667.9|13655.9|0
1655391710000|2022-06-16 15:01:50|13669.9|13657.9|13670.9|13658.9|13670.9|13658.9|13669.9|13657.9|0
1655391720000|2022-06-16 15:02:00|13671.9|13659.9|13674.1|13662.1|13674.1|13662.1|13671.9|13659.9|0
1655391730000|2022-06-16 15:02:10|13673.9|13661.9|13671.9|13659.9|13673.9|13661.9|13671.9|13659.9|0
1655391740000|2022-06-16 15:02:20|13672.1|13660.1|13674.1|13662.1|13674.1|13662.1|13672.1|13660.1|0
1655391780000|2022-06-16 15:03:00|13671.9|13659.9|13670.9|13658.9|13671.9|13659.9|13669.9|13657.9|0
1655391790000|2022-06-16 15:03:10|13671.9|13659.9|13669.9|13657.9|13671.9|13659.9|13669.9|13657.9|0
1655391800000|2022-06-16 15:03:20|13671.9|13659.9|13670.9|13658.9|13671.9|13659.9|13670.9|13658.9|0
1655391810000|2022-06-16 15:03:30|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|0
1655391820000|2022-06-16 15:03:40|13670.9|13658.9|13669.9|13657.9|13670.9|13658.9|13669.9|13657.9|0
1655391840000|2022-06-16 15:04:00|13671.9|13659.9|13669.9|13657.9|13671.9|13659.9|13669.9|13657.9|0
1655391850000|2022-06-16 15:04:10|13668.6|13656.6|13665.4|13653.4|13668.6|13656.6|13665.4|13653.4|0
1655391860000|2022-06-16 15:04:20|13665.6|13653.6|13666.6|13654.6|13666.6|13654.6|13665.6|13653.6|0
1655391870000|2022-06-16 15:04:30|13665.4|13653.4|13665.6|13653.6|13665.6|13653.6|13665.4|13653.4|0
1655391880000|2022-06-16 15:04:40|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|1
1655391890000|2022-06-16 15:04:50|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|0
1655391900000|2022-06-16 15:05:00|13664.4|13652.4|13664.4|13652.4|13665.4|13653.4|13664.4|13652.4|0
1655391910000|2022-06-16 15:05:10|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|0
1655391920000|2022-06-16 15:05:20|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|13663.1|13651.1|0
1655391930000|2022-06-16 15:05:30|13664.1|13652.1|13664.1|13652.1|13664.1|13652.1|13664.1|13652.1|0
1655391940000|2022-06-16 15:05:40|||||||||2
1655391950000|2022-06-16 15:05:50|13663.1|13651.1|13664.1|13652.1|13664.1|13652.1|13663.1|13651.1|0
1655391980000|2022-06-16 15:06:20|13663.1|13651.1|13664.1|13652.1|13664.1|13652.1|13663.1|13651.1|0
1655391990000|2022-06-16 15:06:30|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|2
1655392000000|2022-06-16 15:06:40|13664.1|13652.1|13664.4|13652.4|13664.4|13652.4|13664.1|13652.1|0
1655392010000|2022-06-16 15:06:50|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|0
1655392020000|2022-06-16 15:07:00|13663.4|13651.4|13663.1|13651.1|13665.4|13653.4|13663.1|13651.1|0
1655392030000|2022-06-16 15:07:10|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|0
1655392060000|2022-06-16 15:07:40|13665.4|13653.4|13663.1|13651.1|13665.4|13653.4|13663.1|13651.1|0
1655392070000|2022-06-16 15:07:50|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|0
1655392090000|2022-06-16 15:08:10|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|0
1655392120000|2022-06-16 15:08:40|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|0
1655392130000|2022-06-16 15:08:50|||||||||2
1655392140000|2022-06-16 15:09:00|||||||||2
1655392150000|2022-06-16 15:09:10|13666.1|13646.1|13666.1|13646.1|13666.1|13646.1|13666.1|13646.1|3
1655392170000|2022-06-16 15:09:30|13668.4|13648.4|13667.6|13647.6|13668.6|13648.6|13666.4|13646.4|0
1655392180000|2022-06-16 15:09:40|13666.4|13646.4|13659.9|13647.9|13666.4|13647.9|13659.9|13644.1|0
1655392200000|2022-06-16 15:10:00|13660.9|13648.9|13659.9|13647.9|13666.1|13649.9|13659.9|13644.1|0
1655392230000|2022-06-16 15:10:30|13658.6|13646.6|13657.6|13645.6|13658.6|13646.6|13657.6|13645.6|0
1655392250000|2022-06-16 15:10:50|13657.4|13645.4|13656.4|13636.4|13659.1|13645.4|13651.9|13636.4|1
1655392270000|2022-06-16 15:11:10|13651.4|13631.4|13651.4|13631.4|13651.4|13631.4|13651.4|13631.4|0
1655392290000|2022-06-16 15:11:30|13655.4|13635.4|13655.4|13635.4|13655.4|13635.4|13655.4|13635.4|0
1655392300000|2022-06-16 15:11:40|13656.4|13636.4|13656.6|13636.6|13656.9|13636.9|13656.4|13636.4|0
1655392310000|2022-06-16 15:11:50|13658.6|13638.6|13663.4|13643.4|13663.4|13643.4|13658.6|13638.6|0
1655392320000|2022-06-16 15:12:00|13665.6|13645.6|13665.6|13645.6|13665.6|13645.6|13665.6|13645.6|0
1655392340000|2022-06-16 15:12:20|13664.9|13644.9|13665.1|13645.1|13665.1|13645.1|13664.9|13644.9|0
1655392350000|2022-06-16 15:12:30|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|0
1655392380000|2022-06-16 15:13:00|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|0
1655392410000|2022-06-16 15:13:30|13669.4|13649.4|13670.4|13650.4|13671.4|13651.4|13669.4|13649.4|0
1655392450000|2022-06-16 15:14:10|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|0
1655392490000|2022-06-16 15:14:50|13666.9|13646.9|13666.9|13646.9|13666.9|13646.9|13666.9|13646.9|0
1655392500000|2022-06-16 15:15:00|13664.9|13644.9|13658.9|13638.9|13664.9|13644.9|13658.9|13638.9|0
1655392510000|2022-06-16 15:15:10|13657.9|13637.9|13657.9|13637.9|13657.9|13637.9|13657.9|13637.9|0
1655392520000|2022-06-16 15:15:20|13656.9|13636.9|13656.9|13636.9|13656.9|13636.9|13656.9|13636.9|0
1655392530000|2022-06-16 15:15:30|13656.6|13636.6|13651.9|13639.9|13656.6|13639.9|13651.9|13636.1|0
1655392540000|2022-06-16 15:15:40|13656.9|13636.9|13656.9|13636.9|13656.9|13636.9|13656.9|13636.9|0
1655392560000|2022-06-16 15:16:00|13658.9|13638.9|13659.1|13639.1|13659.1|13639.1|13658.9|13638.9|0
1655392570000|2022-06-16 15:16:10|13661.1|13641.1|13661.1|13641.1|13661.1|13641.1|13661.1|13641.1|0
1655392590000|2022-06-16 15:16:30|13656.1|13636.1|13656.1|13636.1|13656.1|13636.1|13656.1|13636.1|0
1655392600000|2022-06-16 15:16:40|13651.1|13631.1|13651.1|13631.1|13651.1|13631.1|13651.1|13631.1|0
1655392650000|2022-06-16 15:17:30|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|13653.1|13633.1|0
1655392660000|2022-06-16 15:17:40|13651.1|13631.1|13651.1|13631.1|13651.1|13631.1|13651.1|13631.1|0
1655392670000|2022-06-16 15:17:50|13656.8|13626.8|13656.8|13626.8|13656.8|13626.8|13656.8|13626.8|1
1655392680000|2022-06-16 15:18:00|13654.8|13624.8|13652.3|13622.3|13654.8|13629.6|13649.6|13622.3|0
1655392690000|2022-06-16 15:18:10|13653.3|13623.3|13653.3|13623.3|13653.3|13623.3|13653.3|13623.3|0
1655392700000|2022-06-16 15:18:20|13652.3|13622.3|13649.1|13629.1|13653.3|13629.1|13649.1|13622.3|0
1655392710000|2022-06-16 15:18:30|13650.1|13630.1|13650.3|13630.3|13656.1|13630.6|13650.1|13625.8|0
1655392720000|2022-06-16 15:18:40|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|0
1655392730000|2022-06-16 15:18:50|13654.8|13624.8|13649.8|13629.8|13656.1|13630.6|13649.6|13624.6|0
1655392740000|2022-06-16 15:19:00|13650.1|13630.1|13650.1|13630.1|13650.3|13630.3|13650.1|13630.1|0
1655392750000|2022-06-16 15:19:10|13649.3|13629.3|13649.1|13629.1|13649.3|13629.3|13648.8|13628.8|0
1655392780000|2022-06-16 15:19:40|13651.1|13631.1|13656.3|13626.3|13656.8|13631.1|13651.1|13626.3|0
1655392790000|2022-06-16 15:19:50|13654.6|13624.6|13655.6|13625.6|13655.8|13629.1|13649.1|13624.1|1
1655392800000|2022-06-16 15:20:00|13655.8|13625.8|13649.1|13629.1|13655.8|13630.1|13649.1|13624.3|0
1655392810000|2022-06-16 15:20:10|13652.1|13632.1|13657.6|13627.6|13657.8|13632.1|13652.1|13627.3|0
1655392820000|2022-06-16 15:20:20|13657.3|13627.3|13649.1|13629.1|13657.3|13630.1|13649.1|13625.3|0
1655392830000|2022-06-16 15:20:30|13648.1|13628.1|13645.1|13625.1|13648.1|13628.1|13645.1|13625.1|0
1655392840000|2022-06-16 15:20:40|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1655392850000|2022-06-16 15:20:50|13645.8|13625.8|13646.1|13626.1|13646.1|13626.1|13645.8|13625.8|0
1655392860000|2022-06-16 15:21:00|13647.1|13627.1|13647.1|13627.1|13647.1|13627.1|13647.1|13627.1|0
1655392870000|2022-06-16 15:21:10|13646.1|13626.1|13645.1|13625.1|13646.1|13626.1|13645.1|13625.1|0
1655392880000|2022-06-16 15:21:20|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|13644.8|13624.8|0
1655392890000|2022-06-16 15:21:30|13645.8|13625.8|13646.1|13626.1|13646.1|13626.1|13645.8|13625.8|0
1655392900000|2022-06-16 15:21:40|13648.1|13628.1|13648.1|13628.1|13648.1|13628.1|13648.1|13628.1|0
1655392930000|2022-06-16 15:22:10|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|13649.1|13629.1|0
1655392950000|2022-06-16 15:22:30|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|0
1655392960000|2022-06-16 15:22:40|13655.8|13625.8|13655.6|13625.6|13655.8|13625.8|13655.6|13625.6|0
1655392980000|2022-06-16 15:23:00|13654.6|13624.6|13652.3|13622.3|13654.6|13624.6|13652.3|13622.3|0
1655392990000|2022-06-16 15:23:10|13651.1|13621.1|13642.6|13622.6|13651.1|13624.8|13642.6|13621.1|0
1655393000000|2022-06-16 15:23:20|13640.6|13620.6|13638.3|13618.3|13642.6|13622.6|13638.3|13618.3|0
1655393020000|2022-06-16 15:23:40|13636.1|13616.1|13635.3|13615.3|13636.1|13616.1|13635.1|13615.1|0
1655393040000|2022-06-16 15:24:00|13636.3|13616.3|13647.1|13617.1|13647.1|13619.3|13636.3|13616.3|0
1655393050000|2022-06-16 15:24:10|13648.1|13618.1|13648.1|13618.1|13648.1|13618.1|13648.1|13618.1|0
1655393060000|2022-06-16 15:24:20|13649.1|13619.1|13651.6|13621.6|13651.6|13621.6|13649.1|13619.1|0
1655393070000|2022-06-16 15:24:30|13652.6|13622.6|13652.6|13622.6|13652.6|13622.6|13652.6|13622.6|0
1655393080000|2022-06-16 15:24:40|13653.6|13623.6|13656.1|13626.1|13656.1|13626.1|13653.6|13623.6|0
1655393090000|2022-06-16 15:24:50|13656.3|13626.3|13656.3|13626.3|13656.3|13626.3|13656.3|13626.3|0
1655393100000|2022-06-16 15:25:00|13657.3|13627.3|13657.1|13627.1|13658.1|13638.6|13649.3|13627.1|0
1655393110000|2022-06-16 15:25:10|13652.3|13632.3|13651.3|13631.3|13657.1|13632.3|13651.3|13626.8|0
1655393120000|2022-06-16 15:25:20|13657.1|13627.1|13656.8|13626.8|13657.1|13627.1|13656.8|13626.8|0
1655393130000|2022-06-16 15:25:30|13656.6|13626.6|13655.6|13625.6|13656.6|13626.6|13655.6|13625.6|0
1655393140000|2022-06-16 15:25:40|13648.3|13628.3|13652.6|13622.6|13652.8|13628.3|13648.3|13622.6|0
1655393150000|2022-06-16 15:25:50|13652.8|13622.8|13653.1|13623.1|13653.1|13623.1|13652.8|13622.8|0
1655393160000|2022-06-16 15:26:00|13651.8|13621.8|13655.3|13625.3|13655.3|13625.3|13651.8|13621.8|0
1655393170000|2022-06-16 15:26:10|13655.1|13625.1|13652.1|13632.1|13655.1|13632.1|13648.1|13623.8|0
1655393180000|2022-06-16 15:26:20|13657.6|13627.6|13654.6|13634.6|13657.8|13634.6|13652.3|13627.6|0
1655393200000|2022-06-16 15:26:40|13661.3|13631.3|13661.1|13631.1|13661.3|13631.3|13661.1|13631.1|0
1655393220000|2022-06-16 15:27:00|13656.3|13636.3|13657.3|13637.3|13661.3|13637.3|13656.3|13631.1|0
1655393230000|2022-06-16 15:27:10|13656.3|13636.3|13654.8|13634.8|13661.1|13636.3|13654.8|13631.1|0
1655393250000|2022-06-16 15:27:30|13655.8|13635.8|13661.1|13631.1|13661.1|13635.8|13655.8|13631.1|0
1655393260000|2022-06-16 15:27:40|13656.8|13636.8|13661.1|13631.1|13661.1|13636.8|13656.8|13631.1|0
1655393270000|2022-06-16 15:27:50|13661.8|13631.8|13660.8|13630.8|13661.8|13631.8|13660.8|13630.8|0
1655393280000|2022-06-16 15:28:00|13661.1|13631.1|13660.8|13630.8|13661.1|13631.1|13660.8|13630.8|0
1655393300000|2022-06-16 15:28:20|13662.1|13632.1|13664.3|13634.3|13665.1|13639.3|13659.3|13632.1|0
1655393320000|2022-06-16 15:28:40|13664.1|13634.1|13656.8|13636.8|13664.1|13643.8|13654.8|13633.1|3
1655393330000|2022-06-16 15:28:50|13656.3|13636.3|13655.1|13635.1|13656.3|13636.3|13655.1|13635.1|0
1655393340000|2022-06-16 15:29:00|13654.6|13634.6|13654.6|13634.6|13654.6|13634.6|13654.6|13634.6|0
1655393370000|2022-06-16 15:29:30|13653.6|13633.6|13653.6|13633.6|13653.6|13633.6|13653.6|13633.6|0
1655393380000|2022-06-16 15:29:40|13653.3|13633.3|13654.6|13634.6|13654.6|13634.6|13653.3|13633.3|0
1655393400000|2022-06-16 15:30:00|13655.6|13635.6|13657.8|13637.8|13657.8|13637.8|13655.6|13635.6|0
1655393410000|2022-06-16 15:30:10|13656.8|13636.8|13656.8|13636.8|13657.8|13637.8|13656.8|13636.8|0
1655393420000|2022-06-16 15:30:20|13655.8|13635.8|13655.8|13635.8|13655.8|13635.8|13655.8|13635.8|0
1655393430000|2022-06-16 15:30:30|13656.8|13636.8|13657.8|13637.8|13657.8|13637.8|13656.8|13636.8|0
1655393440000|2022-06-16 15:30:40|13656.8|13636.8|13656.8|13636.8|13656.8|13636.8|13656.8|13636.8|0
1655393460000|2022-06-16 15:31:00|13655.8|13635.8|13654.6|13634.6|13655.8|13635.8|13654.6|13634.6|0
1655393480000|2022-06-16 15:31:20|13653.3|13633.3|13653.3|13633.3|13653.3|13633.3|13653.3|13633.3|0
1655393490000|2022-06-16 15:31:30|13653.6|13633.6|13658.6|13638.6|13658.8|13638.8|13653.6|13633.6|0
1655393530000|2022-06-16 15:32:10|13657.6|13637.6|13657.6|13637.6|13657.6|13637.6|13657.6|13637.6|0
1655393540000|2022-06-16 15:32:20|13663.1|13633.1|13666.3|13636.3|13666.6|13641.6|13658.6|13633.1|0
1655393550000|2022-06-16 15:32:30|13665.3|13635.3|13665.3|13635.3|13665.3|13635.3|13665.3|13635.3|0
1655393560000|2022-06-16 15:32:40|13663.8|13643.8|13663.6|13643.6|13663.8|13643.8|13663.6|13643.6|0
1655393570000|2022-06-16 15:32:50|13662.8|13642.8|13662.8|13642.8|13662.8|13642.8|13662.8|13642.8|0
1655393580000|2022-06-16 15:33:00|13663.8|13643.8|13662.6|13642.6|13663.8|13643.8|13662.6|13642.6|0
1655393590000|2022-06-16 15:33:10|13663.8|13643.8|13663.8|13643.8|13663.8|13643.8|13663.8|13643.8|0
1655393610000|2022-06-16 15:33:30|13664.1|13644.1|13665.6|13645.6|13668.1|13652.3|13664.1|13644.1|0
1655393620000|2022-06-16 15:33:40|13666.8|13646.8|13667.8|13647.8|13667.8|13647.8|13666.8|13646.8|0
1655393630000|2022-06-16 15:33:50|13670.1|13650.1|13668.8|13648.8|13670.1|13650.1|13668.8|13648.8|0
1655393640000|2022-06-16 15:34:00|13669.1|13649.1|13667.3|13655.3|13671.1|13655.3|13667.3|13649.1|0
1655393650000|2022-06-16 15:34:10|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|13669.4|13657.4|0
1655393670000|2022-06-16 15:34:30|13668.3|13656.3|13670.6|13658.6|13670.6|13658.6|13668.3|13656.3|0
1655393690000|2022-06-16 15:34:50|13670.4|13658.4|13674.1|13654.1|13674.1|13658.4|13670.4|13654.1|0
1655393700000|2022-06-16 15:35:00|13673.6|13653.6|13670.3|13640.3|13673.6|13653.6|13670.3|13640.3|0
1655393710000|2022-06-16 15:35:10|13669.3|13639.3|13669.3|13639.3|13669.3|13639.3|13669.3|13639.3|0
1655393730000|2022-06-16 15:35:30|13668.3|13638.3|13668.3|13638.3|13668.3|13638.3|13668.3|13638.3|0
1655393740000|2022-06-16 15:35:40|13667.3|13637.3|13667.3|13637.3|13667.3|13637.3|13667.3|13637.3|0
1655393760000|2022-06-16 15:36:00|13666.3|13636.3|13666.3|13636.3|13666.3|13636.3|13666.3|13636.3|0
1655393770000|2022-06-16 15:36:10|13665.3|13635.3|13665.3|13635.3|13665.3|13635.3|13665.3|13635.3|0
1655393820000|2022-06-16 15:37:00|13666.3|13636.3|13666.3|13636.3|13666.3|13636.3|13666.3|13636.3|0
1655393850000|2022-06-16 15:37:30|13667.3|13637.3|13667.3|13637.3|13667.3|13637.3|13667.3|13637.3|0
1655393870000|2022-06-16 15:37:50|13662.1|13642.1|13662.1|13642.1|13662.1|13642.1|13662.1|13642.1|0
1655393880000|2022-06-16 15:38:00|13667.3|13637.3|13667.3|13637.3|13667.3|13637.3|13667.3|13637.3|0
1655393910000|2022-06-16 15:38:30|13666.3|13636.3|13666.3|13636.3|13666.3|13636.3|13666.3|13636.3|0
1655393920000|2022-06-16 15:38:40|13664.3|13634.3|13664.3|13634.3|13664.3|13634.3|13664.3|13634.3|0
1655393940000|2022-06-16 15:39:00|13663.3|13633.3|13663.3|13633.3|13663.3|13633.3|13663.3|13633.3|0
1655393950000|2022-06-16 15:39:10|13662.3|13632.3|13662.3|13632.3|13662.3|13632.3|13662.3|13632.3|0
1655393970000|2022-06-16 15:39:30|13664.3|13634.3|13664.3|13634.3|13664.3|13634.3|13664.3|13634.3|0
1655393980000|2022-06-16 15:39:40|13659.6|13639.6|13663.6|13643.6|13663.8|13643.8|13659.6|13639.6|0
1655394000000|2022-06-16 15:40:00|13661.6|13641.6|13664.3|13634.3|13666.3|13641.6|13661.6|13634.3|0
1655394040000|2022-06-16 15:40:40|13655.1|13635.1|13661.3|13631.3|13661.3|13636.1|13655.1|13631.3|0
1655394050000|2022-06-16 15:40:50|13656.1|13636.1|13654.1|13634.1|13660.3|13636.1|13654.1|13630.3|0
1655394060000|2022-06-16 15:41:00|13653.8|13633.8|13652.8|13632.8|13653.8|13633.8|13652.8|13632.8|0
1655394070000|2022-06-16 15:41:10|13650.6|13630.6|13649.6|13629.6|13650.6|13630.6|13649.6|13629.6|0
1655394080000|2022-06-16 15:41:20|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|0
1655394090000|2022-06-16 15:41:30|13651.6|13631.6|13652.8|13632.8|13652.8|13632.8|13651.6|13631.6|0
1655394160000|2022-06-16 15:42:40|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|0
1655394170000|2022-06-16 15:42:50|13651.8|13631.8|13651.8|13631.8|13651.8|13631.8|13650.6|13630.6|0
1655394180000|2022-06-16 15:43:00|13651.6|13631.6|13645.8|13633.8|13651.6|13633.8|13645.8|13631.6|0
1655394190000|2022-06-16 15:43:10|13650.6|13630.6|13651.8|13631.8|13651.8|13631.8|13650.6|13630.6|1
1655394210000|2022-06-16 15:43:30|13651.6|13631.6|13651.6|13631.6|13651.6|13631.6|13651.6|13631.6|0
1655394230000|2022-06-16 15:43:50|13651.3|13631.3|13650.1|13630.1|13651.3|13631.3|13650.1|13630.1|0
1655394240000|2022-06-16 15:44:00|13650.3|13630.3|13651.1|13631.1|13651.3|13631.3|13650.3|13630.3|0
1655394250000|2022-06-16 15:44:10|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|13650.1|13630.1|0
1655394260000|2022-06-16 15:44:20|13651.1|13631.1|13650.1|13630.1|13651.1|13631.1|13650.1|13630.1|0
1655394270000|2022-06-16 15:44:30|13651.1|13631.1|13651.1|13631.1|13651.1|13631.1|13651.1|13631.1|0
1655394280000|2022-06-16 15:44:40|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|13648.3|13636.3|0
1655394290000|2022-06-16 15:44:50|13651.1|13631.1|13652.3|13632.3|13652.3|13632.3|13651.1|13631.1|1
1655394300000|2022-06-16 15:45:00|13651.3|13631.3|13650.3|13630.3|13651.3|13631.3|13650.3|13630.3|0
1655394340000|2022-06-16 15:45:40|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|0
1655394360000|2022-06-16 15:46:00|13652.3|13632.3|13652.3|13632.3|13652.3|13632.3|13652.3|13632.3|0
1655394400000|2022-06-16 15:46:40|13653.3|13633.3|13655.3|13635.3|13655.3|13635.3|13653.3|13633.3|0
1655394420000|2022-06-16 15:47:00|13656.3|13636.3|13656.3|13636.3|13656.3|13636.3|13656.3|13636.3|0
1655394430000|2022-06-16 15:47:10|13652.3|13632.3|13652.3|13632.3|13652.3|13632.3|13650.3|13630.3|0
1655394450000|2022-06-16 15:47:30|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|0
1655394460000|2022-06-16 15:47:40|13650.3|13630.3|13647.8|13627.8|13650.3|13630.3|13647.8|13627.8|0
1655394480000|2022-06-16 15:48:00|13648.3|13628.3|13648.3|13628.3|13648.3|13628.3|13648.3|13628.3|0
1655394500000|2022-06-16 15:48:20|13649.3|13629.3|13650.3|13630.3|13650.3|13630.3|13649.3|13629.3|0
1655394520000|2022-06-16 15:48:40|||||||||1
1655394530000|2022-06-16 15:48:50|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|0
1655394570000|2022-06-16 15:49:30|13652.6|13632.6|13652.6|13632.6|13652.6|13632.6|13652.6|13632.6|0
1655394580000|2022-06-16 15:49:40|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|0
1655394600000|2022-06-16 15:50:00|13651.6|13631.6|13651.6|13631.6|13651.6|13631.6|13651.6|13631.6|0
1655394630000|2022-06-16 15:50:30|13652.6|13632.6|13652.6|13632.6|13652.6|13632.6|13652.6|13632.6|0
1655394650000|2022-06-16 15:50:50|13650.3|13630.3|13650.3|13630.3|13652.6|13632.6|13650.3|13630.3|0
1655394670000|2022-06-16 15:51:10|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|13651.3|13631.3|0
1655394690000|2022-06-16 15:51:30|13650.3|13630.3|13647.8|13635.8|13651.6|13635.8|13647.8|13630.3|10
1655394710000|2022-06-16 15:51:50|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|0
1655394740000|2022-06-16 15:52:20|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|0
1655394760000|2022-06-16 15:52:40|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|0
1655394810000|2022-06-16 15:53:30|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|0
1655394820000|2022-06-16 15:53:40|13651.8|13639.8|13651.8|13639.8|13651.8|13639.8|13651.8|13639.8|0
1655394840000|2022-06-16 15:54:00|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|13650.8|13638.8|0
1655394850000|2022-06-16 15:54:10|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|0
1655394860000|2022-06-16 15:54:20|13646.8|13634.8|13648.8|13636.8|13648.8|13636.8|13646.8|13634.8|0
1655394870000|2022-06-16 15:54:30|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|13647.8|13635.8|0
1655394880000|2022-06-16 15:54:40|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|0
1655394900000|2022-06-16 15:55:00|13646.8|13634.8|13646.8|13634.8|13646.8|13634.8|13646.8|13634.8|0
1655394960000|2022-06-16 15:56:00|13653|13633|13652|13632|13653|13633|13652|13632|10
1655394970000|2022-06-16 15:56:10|13653|13633|13652|13632|13653|13634.8|13646.8|13632|0
1655394980000|2022-06-16 15:56:20|13646.8|13634.8|13646.8|13634.8|13646.8|13634.8|13646.8|13634.8|0
1655395000000|2022-06-16 15:56:40|13652|13632|13649|13637|13652|13638|13648.3|13632|3
1655395010000|2022-06-16 15:56:50|13650|13638|13649|13637|13650|13638|13649|13637|0
1655395020000|2022-06-16 15:57:00|13648.8|13636.8|13649|13637|13649|13637|13646.8|13634.8|1
1655395030000|2022-06-16 15:57:10|13648|13636|13646|13634|13648|13636|13646|13634|0
1655395050000|2022-06-16 15:57:30|13647|13635|13647|13635|13647|13635|13644.8|13632.8|0
1655395070000|2022-06-16 15:57:50|13649|13637|13652.8|13640.8|13653.3|13641.3|13649|13637|5
1655395080000|2022-06-16 15:58:00|13651.8|13639.8|13650.3|13638.3|13651.8|13639.8|13650.3|13638.3|0
1655395090000|2022-06-16 15:58:10|13654.5|13634.5|13650.3|13638.3|13654.5|13638.3|13650.3|13634.5|0
1655395100000|2022-06-16 15:58:20|13654.5|13634.5|13650.3|13638.3|13654.5|13639.8|13649.3|13634.5|0
1655395110000|2022-06-16 15:58:30|13649.3|13637.3|13651.8|13639.8|13651.8|13639.8|13649.3|13637.3|0
1655395130000|2022-06-16 15:58:50|13654|13642|13654.3|13642.3|13654.3|13642.3|13653.8|13641.8|0
1655395140000|2022-06-16 15:59:00|13654|13642|13651.8|13639.8|13654|13642|13651.5|13639.5|0
1655395150000|2022-06-16 15:59:10|13652.8|13640.8|13654.5|13642.5|13656|13642.5|13652.8|13636|3
1655395160000|2022-06-16 15:59:20|13652.3|13640.3|13652|13640|13652.3|13640.3|13651.8|13639.8|0
1655395200000|2022-06-16 16:00:00|13653.3|13641.3|13654|13642|13654.3|13642.3|13652|13640|0
1655395230000|2022-06-16 16:00:30|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|0
1655395240000|2022-06-16 16:00:40|13655|13643|13655|13643|13655|13643|13655|13643|0
1655395250000|2022-06-16 16:00:50|13655.3|13643.3|13658.8|13638.8|13658.8|13643.3|13654|13637.5|1
1655395260000|2022-06-16 16:01:00|13657.8|13637.8|13655.5|13635.5|13657.8|13637.8|13655.5|13635.5|0
1655395270000|2022-06-16 16:01:10|13655.8|13635.8|13658.8|13638.8|13658.8|13638.8|13655.5|13635.5|0
1655395280000|2022-06-16 16:01:20|13659.8|13639.8|13660|13640|13660|13640|13659.8|13639.8|0
1655395290000|2022-06-16 16:01:30|13661|13641|13669.3|13639.3|13669.3|13644|13661|13639.3|0
1655395300000|2022-06-16 16:01:40|13671.3|13641.3|13671.3|13641.3|13671.3|13641.3|13671.3|13641.3|0
1655395320000|2022-06-16 16:02:00|13672.3|13642.3|13672.3|13642.3|13673.5|13643.5|13672.3|13642.3|0
1655395330000|2022-06-16 16:02:10|13669.3|13639.3|13669.3|13639.3|13669.3|13639.3|13669.3|13639.3|0
1655395370000|2022-06-16 16:02:50|13670.3|13640.3|13670.3|13640.3|13670.3|13640.3|13670.3|13640.3|0
1655395380000|2022-06-16 16:03:00|13669.3|13639.3|13669.3|13639.3|13669.3|13639.3|13669.3|13639.3|0
1655395410000|2022-06-16 16:03:30|13671.3|13641.3|13671.3|13641.3|13671.3|13641.3|13671.3|13641.3|0
1655395420000|2022-06-16 16:03:40|13673.5|13643.5|13673.5|13643.5|13673.5|13643.5|13673.5|13643.5|0
1655395430000|2022-06-16 16:03:50|||||||||1
1655395470000|2022-06-16 16:04:30|13675.5|13645.5|13675.5|13645.5|13675.5|13645.5|13675.5|13645.5|0
1655395500000|2022-06-16 16:05:00|13673.5|13643.5|13672.5|13642.5|13673.5|13643.5|13671.5|13641.5|0
1655395510000|2022-06-16 16:05:10|13675.5|13645.5|13675.5|13645.5|13675.5|13645.5|13675.5|13645.5|0
1655395520000|2022-06-16 16:05:20|13676.5|13646.5|13673.3|13643.3|13676.5|13646.5|13673.3|13643.3|0
1655395540000|2022-06-16 16:05:40|13674.3|13644.3|13674.3|13644.3|13675.3|13645.3|13673.3|13643.3|0
1655395550000|2022-06-16 16:05:50|13674.5|13644.5|13674.3|13644.3|13674.5|13644.5|13674.3|13644.3|0
1655395560000|2022-06-16 16:06:00|13673.3|13643.3|13673.3|13643.3|13673.3|13643.3|13673.3|13643.3|0
1655395600000|2022-06-16 16:06:40|13666|13646|13666.3|13646.3|13666.3|13646.3|13666|13646|0
1655395620000|2022-06-16 16:07:00|13666.5|13646.5|13662|13642|13666.5|13646.5|13662|13642|0
1655395630000|2022-06-16 16:07:10|13662.3|13642.3|13662.3|13642.3|13662.3|13642.3|13662.3|13642.3|0
1655395640000|2022-06-16 16:07:20|13663.3|13643.3|13664.3|13644.3|13664.3|13644.3|13662|13642|0
1655395650000|2022-06-16 16:07:30|13664.5|13644.5|13664.5|13644.5|13664.5|13644.5|13664.5|13644.5|0
1655395660000|2022-06-16 16:07:40|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|13660.8|13648.8|0
1655395670000|2022-06-16 16:07:50|13665|13645|13665|13645|13665|13649.8|13661.8|13645|0
1655395680000|2022-06-16 16:08:00|13667|13647|13667|13647|13667|13647|13667|13647|0
1655395690000|2022-06-16 16:08:10|13666|13646|13666|13646|13666|13646|13666|13646|0
1655395700000|2022-06-16 16:08:20|13661.8|13649.8|13665|13645|13665|13649.8|13661.8|13645|0
1655395710000|2022-06-16 16:08:30|13666|13646|13666|13646|13666|13646|13666|13646|0
1655395740000|2022-06-16 16:09:00|13667|13647|13667|13647|13667|13647|13667|13647|0
1655395750000|2022-06-16 16:09:10|13661.8|13649.8|13660.8|13648.8|13661.8|13649.8|13660.8|13648.8|0
1655395770000|2022-06-16 16:09:30|13661|13649|13661|13649|13661|13649|13661|13649|0
1655395830000|2022-06-16 16:10:30|13660.8|13648.8|13654.3|13642.3|13660.8|13648.8|13654.3|13642.3|1
1655395840000|2022-06-16 16:10:40|13654.5|13642.5|13655.3|13643.3|13655.5|13643.5|13654.5|13642.5|0
1655395860000|2022-06-16 16:11:00|13654.3|13642.3|13654.3|13642.3|13654.3|13642.3|13654.3|13642.3|0
1655395870000|2022-06-16 16:11:10|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|13654.2|13642.2|0
1655395960000|2022-06-16 16:12:40|13654.5|13642.5|13653.8|13641.8|13658|13643.5|13653.8|13638|0
1655395970000|2022-06-16 16:12:50|13654|13642|13659|13639|13659|13642|13653.8|13638|0
1655395980000|2022-06-16 16:13:00|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|0
1655396000000|2022-06-16 16:13:20|13653.5|13641.5|13651.5|13639.5|13653.5|13641.5|13651.5|13639.5|0
1655396040000|2022-06-16 16:14:00|13651.7|13639.7|13653.8|13641.8|13653.8|13641.8|13651.7|13639.7|0
1655396050000|2022-06-16 16:14:10|13653.7|13641.7|13653.7|13641.7|13659|13641.7|13653.7|13639|0
1655396070000|2022-06-16 16:14:30|13658|13638|13657.7|13637.7|13658|13638|13657.7|13637.7|0
1655396080000|2022-06-16 16:14:40|13660|13640|13657.7|13645.7|13662|13645.7|13657.7|13640|2
1655396100000|2022-06-16 16:15:00|13659.7|13647.7|13662.7|13642.7|13662.7|13647.7|13659.7|13642.7|8
1655396110000|2022-06-16 16:15:10|13663|13643|13659.5|13647.5|13663.2|13647.5|13659.5|13643|0
1655396120000|2022-06-16 16:15:20|13658.5|13646.5|13661.5|13649.5|13662.5|13650.5|13658.5|13646.5|25
1655396130000|2022-06-16 16:15:30|13662.5|13650.5|13665.7|13645.7|13666.7|13650.5|13661.2|13644.7|17
1655396150000|2022-06-16 16:15:50|13664.7|13644.7|13665.7|13645.7|13665.7|13645.7|13664.7|13644.7|0
1655396160000|2022-06-16 16:16:00|13664.7|13644.7|13664.5|13644.5|13664.7|13644.7|13664.5|13644.5|0
1655396180000|2022-06-16 16:16:20|13659.2|13647.2|13662|13642|13663.2|13647.2|13659.2|13642|0
1655396210000|2022-06-16 16:16:50|13662.2|13642.2|13663.2|13643.2|13663.2|13643.2|13662.2|13642.2|0
1655396220000|2022-06-16 16:17:00|13664.2|13644.2|13660.7|13648.7|13664.2|13648.7|13660.7|13644.2|0
1655396230000|2022-06-16 16:17:10|13666|13646|13660.7|13648.7|13666|13649.7|13660.7|13646|0
1655396240000|2022-06-16 16:17:20|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|0
1655396250000|2022-06-16 16:17:30|13658.7|13646.7|13658.5|13646.5|13659.7|13647.7|13658.5|13646.5|0
1655396280000|2022-06-16 16:18:00|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|13659.7|13647.7|0
1655396290000|2022-06-16 16:18:10|13659.5|13647.5|13656.2|13644.2|13659.5|13647.5|13656.2|13644.2|0
1655396300000|2022-06-16 16:18:20|13658.5|13646.5|13659.7|13647.7|13659.7|13647.7|13657.5|13645.5|0
1655396310000|2022-06-16 16:18:30|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|13660.7|13648.7|0
1655396320000|2022-06-16 16:18:40|13661.7|13649.7|13662.7|13650.7|13662.7|13650.7|13661.7|13649.7|0
1655396330000|2022-06-16 16:18:50|13660.7|13648.7|13661.2|13649.2|13661.2|13649.2|13660.7|13648.7|0
1655396340000|2022-06-16 16:19:00|13662.2|13650.2|13662.5|13650.5|13662.5|13650.5|13662.2|13650.2|2
1655396350000|2022-06-16 16:19:10|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|0
1655396360000|2022-06-16 16:19:20|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|8
1655396370000|2022-06-16 16:19:30|||||||||1
1655396380000|2022-06-16 16:19:40|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1655396400000|2022-06-16 16:20:00|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|1
1655396430000|2022-06-16 16:20:30|13674.2|13654.2|13674.2|13654.2|13674.2|13654.2|13674.2|13654.2|11
1655396440000|2022-06-16 16:20:40|13673.2|13653.2|13673.5|13653.5|13673.5|13653.5|13673.2|13653.2|0
1655396450000|2022-06-16 16:20:50|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|0
1655396460000|2022-06-16 16:21:00|13671.7|13651.7|13671.7|13651.7|13671.7|13651.7|13671.7|13651.7|0
1655396510000|2022-06-16 16:21:50|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|0
1655396520000|2022-06-16 16:22:00|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|0
1655396550000|2022-06-16 16:22:30|13667|13655|13667|13655|13667|13655|13667|13655|0
1655396560000|2022-06-16 16:22:40|13664|13652|13664|13652|13664|13652|13664|13652|0
1655396580000|2022-06-16 16:23:00|13665|13653|13671.5|13651.5|13671.5|13653|13665|13651.5|1
1655396590000|2022-06-16 16:23:10|13670.5|13650.5|13670.5|13650.5|13670.5|13650.5|13670.5|13650.5|0
1655396610000|2022-06-16 16:23:30|13667.2|13655.2|13666.2|13654.2|13667.2|13655.2|13666.2|13654.2|0
1655396660000|2022-06-16 16:24:20|13669.5|13649.5|13669.5|13649.5|13669.5|13649.5|13669.5|13649.5|20
1655396700000|2022-06-16 16:25:00|13665.2|13653.2|13661|13649|13665.2|13653.2|13661|13649|0
1655396710000|2022-06-16 16:25:10|13658.7|13646.7|13657.7|13645.7|13658.7|13646.7|13657.5|13645.5|0
1655396720000|2022-06-16 16:25:20|13656.5|13644.5|13657.5|13645.5|13657.7|13645.7|13656.5|13644.5|2
1655396730000|2022-06-16 16:25:30|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|0
1655396750000|2022-06-16 16:25:50|13660.5|13648.5|13660.5|13648.5|13660.5|13648.5|13660.5|13648.5|0
1655396760000|2022-06-16 16:26:00|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|13658.5|13646.5|0
1655396810000|2022-06-16 16:26:50|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|13656.5|13644.5|0
1655396840000|2022-06-16 16:27:20|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|13657.5|13645.5|0
1655396870000|2022-06-16 16:27:50|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|0
1655396880000|2022-06-16 16:28:00|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|13660.7|13640.7|0
1655396890000|2022-06-16 16:28:10|13661.7|13641.7|13661.7|13641.7|13661.7|13641.7|13661.7|13641.7|0
1655396910000|2022-06-16 16:28:30|13664|13644|13662.2|13650.2|13664|13650.2|13661.2|13644|0
1655396920000|2022-06-16 16:28:40|13664.5|13652.5|13669.2|13649.2|13669.2|13652.5|13664.5|13649.2|2
1655396940000|2022-06-16 16:29:00|13669.5|13649.5|13667|13647|13670.2|13650.2|13667|13647|0
1655396950000|2022-06-16 16:29:10|13668|13648|13671.5|13651.5|13671.5|13651.5|13668|13648|0
1655396980000|2022-06-16 16:29:40|13671.7|13651.7|13669.5|13657.5|13672.5|13657.5|13669.5|13651.7|0
1655397000000|2022-06-16 16:30:00|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655397010000|2022-06-16 16:30:10|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|13664.2|13652.2|10
1655397020000|2022-06-16 16:30:20|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|13665.4|13653.4|0
1655397040000|2022-06-16 16:30:40|13663.4|13651.4|13662.7|13650.7|13663.4|13651.4|13661.2|13649.2|21
1655397050000|2022-06-16 16:30:50|13661.7|13649.7|13664.4|13644.4|13665.4|13649.7|13661.7|13644.4|5
1655397090000|2022-06-16 16:31:30|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|0
1655397130000|2022-06-16 16:32:10|13664.4|13644.4|13664.4|13644.4|13664.4|13644.4|13664.4|13644.4|0
1655397150000|2022-06-16 16:32:30|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|13665.4|13645.4|0
1655397160000|2022-06-16 16:32:40|13660.4|13640.4|13659.9|13639.9|13660.4|13640.4|13659.9|13639.9|0
1655397170000|2022-06-16 16:32:50|13660.2|13640.2|13660.4|13640.4|13660.4|13640.4|13660.2|13640.2|0
1655397190000|2022-06-16 16:33:10|13659.4|13639.4|13659.4|13639.4|13659.4|13639.4|13659.4|13639.4|0
1655397200000|2022-06-16 16:33:20|13660.4|13640.4|13661.4|13641.4|13661.4|13641.4|13660.4|13640.4|0
1655397210000|2022-06-16 16:33:30|13657.7|13645.7|13657.7|13645.7|13657.7|13645.7|13657.7|13645.7|0
1655397240000|2022-06-16 16:34:00|13658.7|13646.7|13658.7|13646.7|13658.7|13646.7|13658.7|13646.7|0
1655397310000|2022-06-16 16:35:10|13655.7|13643.7|13655.7|13643.7|13655.7|13643.7|13655.7|13643.7|0
1655397320000|2022-06-16 16:35:20|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|13654.4|13642.4|0
1655397340000|2022-06-16 16:35:40|13654.2|13642.2|13654.7|13642.7|13654.9|13642.9|13652.2|13640.2|2
1655397350000|2022-06-16 16:35:50|13653.7|13641.7|13651.4|13639.4|13653.7|13641.7|13650.1|13638.1|0
1655397360000|2022-06-16 16:36:00|13650.1|13638.1|13652.4|13640.4|13652.4|13640.4|13650.1|13638.1|0
1655397370000|2022-06-16 16:36:10|13651.4|13639.4|13653.1|13641.1|13653.1|13641.1|13651.4|13639.4|4
1655397380000|2022-06-16 16:36:20|13655.4|13643.4|13655.4|13643.4|13655.4|13643.4|13653.1|13641.1|0
1655397390000|2022-06-16 16:36:30|13654.1|13642.1|13655.4|13643.4|13655.4|13643.4|13654.1|13642.1|4
1655397420000|2022-06-16 16:37:00|13655.1|13643.1|13653.1|13641.1|13655.1|13643.1|13653.1|13641.1|0
1655397430000|2022-06-16 16:37:10|13651.9|13639.9|13653.1|13641.1|13653.1|13641.1|13651.9|13639.9|0
1655397440000|2022-06-16 16:37:20|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|0
1655397460000|2022-06-16 16:37:40|13653.9|13641.9|13651.9|13639.9|13653.9|13641.9|13650.9|13638.9|0
1655397490000|2022-06-16 16:38:10|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|13652.1|13640.1|0
1655397520000|2022-06-16 16:38:40|13649.6|13637.6|13649.6|13637.6|13649.6|13637.6|13648.6|13636.6|15
1655397530000|2022-06-16 16:38:50|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|0
1655397560000|2022-06-16 16:39:20|13652.6|13632.6|13651.6|13631.6|13652.6|13635.4|13647.4|13631.6|18
1655397570000|2022-06-16 16:39:30|13649.4|13629.4|13650.4|13630.4|13650.4|13630.4|13649.4|13629.4|0
1655397580000|2022-06-16 16:39:40|13649.4|13629.4|13649.4|13629.4|13649.4|13633.1|13645.1|13629.4|0
1655397590000|2022-06-16 16:39:50|13649.6|13629.6|13649.6|13629.6|13649.6|13629.6|13649.6|13629.6|0
1655397610000|2022-06-16 16:40:10|13645.9|13633.9|13645.9|13633.9|13645.9|13633.9|13645.9|13633.9|0
1655397660000|2022-06-16 16:41:00|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|13647.9|13635.9|0
1655397690000|2022-06-16 16:41:30|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|0
1655397700000|2022-06-16 16:41:40|||||||||1
1655397720000|2022-06-16 16:42:00|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|13648.1|13636.1|0
1655397730000|2022-06-16 16:42:10|13649.1|13637.1|13649.1|13637.1|13650.4|13638.4|13649.1|13637.1|0
1655397750000|2022-06-16 16:42:30|13649.4|13637.4|13648.4|13636.4|13649.4|13637.4|13648.4|13636.4|0
1655397760000|2022-06-16 16:42:40|13650.4|13638.4|13651.1|13639.1|13651.1|13639.1|13650.4|13638.4|5
1655397800000|2022-06-16 16:43:20|13653.4|13641.4|13652.1|13640.1|13653.4|13641.4|13652.1|13640.1|0
1655397810000|2022-06-16 16:43:30|13652.4|13640.4|13656.1|13644.1|13656.1|13644.1|13652.4|13640.4|7
1655397820000|2022-06-16 16:43:40|13655.1|13643.1|13656.1|13644.1|13656.1|13644.1|13655.1|13643.1|0
1655397830000|2022-06-16 16:43:50|13653.9|13641.9|13653.6|13641.6|13653.9|13641.9|13653.6|13641.6|0
1655397870000|2022-06-16 16:44:30|13653.9|13641.9|13656.1|13644.1|13656.1|13644.1|13653.9|13641.9|0
1655397890000|2022-06-16 16:44:50|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|0
1655397900000|2022-06-16 16:45:00|13657.6|13645.6|13657.4|13645.4|13657.6|13645.6|13657.4|13645.4|0
1655397910000|2022-06-16 16:45:10|13656.4|13644.4|13656.1|13644.1|13658.6|13646.6|13656.1|13644.1|0
1655397940000|2022-06-16 16:45:40|13654.1|13642.1|13654.9|13642.9|13654.9|13642.9|13653.6|13641.6|2
1655397960000|2022-06-16 16:46:00|13653.6|13641.6|13654.9|13642.9|13654.9|13642.9|13653.6|13641.6|0
1655397980000|2022-06-16 16:46:20|13655.1|13643.1|13654.9|13642.9|13656.1|13644.1|13654.9|13642.9|0
1655397990000|2022-06-16 16:46:30|13654.6|13642.6|13653.6|13641.6|13654.6|13642.6|13653.6|13641.6|0
1655398020000|2022-06-16 16:47:00|13651.4|13639.4|13651.6|13639.6|13651.6|13639.6|13651.4|13639.4|7
1655398070000|2022-06-16 16:47:50|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|0
1655398120000|2022-06-16 16:48:40|13653.9|13641.9|13652.9|13640.9|13653.9|13641.9|13652.9|13640.9|0
1655398130000|2022-06-16 16:48:50|13652.6|13640.6|13651.6|13639.6|13652.6|13640.6|13651.6|13639.6|0
1655398150000|2022-06-16 16:49:10|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|0
1655398190000|2022-06-16 16:49:50|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|13650.4|13638.4|0
1655398210000|2022-06-16 16:50:10|13649.1|13637.1|13650.4|13638.4|13650.4|13638.4|13649.1|13637.1|0
1655398220000|2022-06-16 16:50:20|13650.6|13638.6|13651.6|13639.6|13651.6|13639.6|13650.6|13638.6|0
1655398230000|2022-06-16 16:50:30|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|0
1655398240000|2022-06-16 16:50:40|||||||||3
1655398260000|2022-06-16 16:51:00|13650.1|13638.1|13650.1|13638.1|13651.4|13639.4|13650.1|13638.1|3
1655398270000|2022-06-16 16:51:10|13650.4|13638.4|13650.1|13638.1|13650.4|13638.4|13650.1|13638.1|0
1655398280000|2022-06-16 16:51:20|13651.4|13639.4|13652.6|13640.6|13652.6|13640.6|13651.4|13639.4|2
1655398310000|2022-06-16 16:51:50|13652.9|13640.9|13652.6|13640.6|13653.6|13641.6|13652.6|13640.6|0
1655398320000|2022-06-16 16:52:00|13653.9|13641.9|13652.6|13640.6|13653.9|13641.9|13652.6|13640.6|0
1655398340000|2022-06-16 16:52:20|13651.6|13639.6|13651.6|13639.6|13651.6|13639.6|13651.6|13639.6|0
1655398380000|2022-06-16 16:53:00|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|0
1655398390000|2022-06-16 16:53:10|13653.9|13641.9|13652.6|13640.6|13653.9|13641.9|13652.6|13640.6|0
1655398400000|2022-06-16 16:53:20|13651.6|13639.6|13649.3|13637.3|13651.6|13639.6|13649.3|13637.3|0
1655398410000|2022-06-16 16:53:30|13649.6|13637.6|13651.6|13639.6|13651.6|13639.6|13649.6|13637.6|3
1655398420000|2022-06-16 16:53:40|13652.6|13640.6|13647.8|13635.8|13652.6|13640.6|13646.8|13634.8|2
1655398430000|2022-06-16 16:53:50|13647.6|13635.6|13646.6|13634.6|13647.6|13635.6|13645.3|13633.3|0
1655398440000|2022-06-16 16:54:00|13646.3|13634.3|13647.6|13635.6|13647.6|13635.6|13646.3|13634.3|0
1655398460000|2022-06-16 16:54:20|13647.8|13635.8|13647.6|13635.6|13648.8|13636.8|13647.6|13635.6|0
1655398470000|2022-06-16 16:54:30|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|13648.8|13636.8|0
1655398510000|2022-06-16 16:55:10|13649.1|13637.1|13646.6|13634.6|13649.1|13637.1|13646.6|13634.6|0
1655398520000|2022-06-16 16:55:20|13646.8|13634.8|13647.8|13635.8|13647.8|13635.8|13646.8|13634.8|0
1655398530000|2022-06-16 16:55:30|13647.6|13635.6|13646.6|13634.6|13647.6|13635.6|13646.6|13634.6|0
1655398550000|2022-06-16 16:55:50|13647.8|13635.8|13646.6|13634.6|13647.8|13635.8|13646.6|13634.6|0
1655398570000|2022-06-16 16:56:10|13644.1|13632.1|13644.1|13632.1|13644.1|13632.1|13644.1|13632.1|0
1655398580000|2022-06-16 16:56:20|13646.3|13634.3|13645.3|13633.3|13646.3|13634.3|13645.3|13633.3|5
1655398600000|2022-06-16 16:56:40|13646.3|13634.3|13645.3|13633.3|13646.3|13634.3|13644.1|13632.1|0
1655398610000|2022-06-16 16:56:50|13645.6|13633.6|13645.3|13633.3|13645.6|13633.6|13645.3|13633.3|0
1655398620000|2022-06-16 16:57:00|13644.1|13632.1|13644.1|13632.1|13644.1|13632.1|13644.1|13632.1|0
1655398650000|2022-06-16 16:57:30|13643.8|13631.8|13643.1|13631.1|13644.1|13632.1|13641.8|13629.8|25
1655398660000|2022-06-16 16:57:40|13642.8|13630.8|13644.1|13632.1|13644.1|13632.1|13642.8|13630.8|0
1655398670000|2022-06-16 16:57:50|13643.8|13631.8|13644.1|13632.1|13644.1|13632.1|13642.8|13630.8|0
1655398680000|2022-06-16 16:58:00|13642.8|13630.8|13641.6|13629.6|13642.8|13630.8|13641.6|13629.6|10
1655398700000|2022-06-16 16:58:20|13641.8|13629.8|13641.8|13629.8|13642.8|13630.8|13641.8|13629.8|0
1655398710000|2022-06-16 16:58:30|13641.6|13629.6|13643.8|13631.8|13643.8|13631.8|13641.6|13629.6|0
1655398720000|2022-06-16 16:58:40|13642.8|13630.8|13644.1|13632.1|13644.1|13632.1|13642.8|13630.8|0
1655398730000|2022-06-16 16:58:50|13642.8|13630.8|13643.8|13631.8|13644.1|13632.1|13642.8|13630.8|0
1655398740000|2022-06-16 16:59:00|13642.8|13630.8|13641.6|13629.6|13642.8|13630.8|13641.6|13629.6|0
1655398750000|2022-06-16 16:59:10|13641.8|13629.8|13642.8|13630.8|13642.8|13630.8|13641.8|13629.8|5
1655398770000|2022-06-16 16:59:30|13643.8|13631.8|13651.4|13621.4|13651.4|13631.8|13643.8|13621.1|0
1655398820000|2022-06-16 17:00:20|13652.4|13622.4|13652.4|13622.4|13652.4|13622.4|13652.4|13622.4|0
1655398830000|2022-06-16 17:00:30|13653.4|13623.4|13654.9|13624.9|13654.9|13624.9|13653.4|13623.4|0
1655398860000|2022-06-16 17:01:00|13655.9|13625.9|13655.9|13625.9|13657.9|13627.9|13655.9|13625.9|0
1655398870000|2022-06-16 17:01:10|13653.9|13623.9|13651.4|13621.4|13654.6|13624.6|13651.4|13621.4|0
1655398900000|2022-06-16 17:01:40|13651.1|13621.1|13649.1|13619.1|13651.1|13621.1|13649.1|13619.1|0
1655398910000|2022-06-16 17:01:50|13644.3|13624.3|13644.3|13624.3|13644.3|13624.3|13644.3|13624.3|0
1655398920000|2022-06-16 17:02:00|13649.1|13619.1|13649.1|13619.1|13649.1|13619.1|13649.1|13619.1|0
1655398940000|2022-06-16 17:02:20|13641.8|13621.8|13641.6|13621.6|13641.8|13621.8|13641.6|13621.6|0
1655398950000|2022-06-16 17:02:30|13639.6|13619.6|13628.6|13616.6|13639.6|13619.6|13628.6|13614.8|5
1655398960000|2022-06-16 17:02:40|13628.3|13616.3|13627.6|13615.6|13628.3|13616.3|13627.6|13615.6|0
1655398970000|2022-06-16 17:02:50|13632.8|13612.8|13629.8|13617.8|13633.8|13617.8|13629.6|13612.8|0
1655398980000|2022-06-16 17:03:00|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|0
1655398990000|2022-06-16 17:03:10|13628.3|13616.3|13626.3|13614.3|13628.3|13616.3|13626.3|13614.3|0
1655399000000|2022-06-16 17:03:20|13630.8|13610.8|13630.8|13610.8|13630.8|13610.8|13630.8|13610.8|1
1655399010000|2022-06-16 17:03:30|13632.1|13612.1|13633.1|13613.1|13633.1|13613.1|13632.1|13612.1|0
1655399030000|2022-06-16 17:03:50|13633.3|13613.3|13635.6|13615.6|13635.6|13615.6|13632.8|13612.8|0
1655399040000|2022-06-16 17:04:00|13635.3|13615.3|13632.3|13612.3|13636.3|13616.3|13632.1|13612.1|0
1655399050000|2022-06-16 17:04:10|13631.3|13611.3|13631.1|13611.1|13631.3|13611.3|13631.1|13611.1|0
1655399060000|2022-06-16 17:04:20|13632.3|13612.3|13627.6|13615.6|13632.3|13615.8|13627.6|13612.3|0
1655399080000|2022-06-16 17:04:40|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|13628.6|13616.6|0
1655399100000|2022-06-16 17:05:00|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|0
1655399110000|2022-06-16 17:05:10|13626.3|13614.3|13626.3|13614.3|13626.3|13614.3|13626.3|13614.3|0
1655399130000|2022-06-16 17:05:30|13631.3|13619.3|13631.3|13619.3|13631.3|13619.3|13631.3|13619.3|0
1655399140000|2022-06-16 17:05:40|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|0
1655399160000|2022-06-16 17:06:00|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|0
1655399170000|2022-06-16 17:06:10|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|13628.3|13616.3|0
1655399250000|2022-06-16 17:07:30|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|13629.3|13617.3|0
1655399260000|2022-06-16 17:07:40|13638.4|13626.4|13647.6|13635.6|13647.6|13635.6|13638.4|13626.4|1
1655399270000|2022-06-16 17:07:50|13650.9|13638.9|13653.4|13633.4|13653.4|13640.1|13648.6|13633.4|3
1655399280000|2022-06-16 17:08:00|13652.4|13632.4|13648.6|13628.6|13652.4|13632.4|13648.6|13628.6|0
1655399290000|2022-06-16 17:08:10|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|13650.6|13630.6|0
1655399300000|2022-06-16 17:08:20|13655.6|13635.6|13655.6|13635.6|13655.6|13635.6|13655.6|13635.6|0
1655399310000|2022-06-16 17:08:30|13653.6|13633.6|13653.6|13633.6|13653.6|13633.6|13653.6|13633.6|0
1655399320000|2022-06-16 17:08:40|13653.9|13633.9|13653.9|13633.9|13653.9|13633.9|13653.9|13633.9|0
1655399340000|2022-06-16 17:09:00|13654.9|13634.9|13654.9|13634.9|13654.9|13634.9|13654.9|13634.9|0
1655399350000|2022-06-16 17:09:10|13651.9|13631.9|13652.6|13632.6|13652.6|13636.1|13648.1|13631.9|0
1655399360000|2022-06-16 17:09:20|13655.6|13635.6|13655.9|13635.9|13656.1|13636.1|13655.6|13635.6|0
1655399370000|2022-06-16 17:09:30|13656.9|13636.9|13656.9|13636.9|13657.1|13637.1|13656.9|13636.9|0
1655399380000|2022-06-16 17:09:40|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|0
1655399400000|2022-06-16 17:10:00|13655.1|13635.1|13655.1|13635.1|13655.1|13635.1|13655.1|13635.1|0
1655399410000|2022-06-16 17:10:10|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|0
1655399440000|2022-06-16 17:10:40|13656.1|13636.1|13656.1|13636.1|13656.1|13636.1|13656.1|13636.1|0
1655399460000|2022-06-16 17:11:00|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|13657.1|13637.1|0
1655399480000|2022-06-16 17:11:20|13663.1|13643.1|13663.1|13643.1|13663.1|13643.1|13663.1|13643.1|0
1655399490000|2022-06-16 17:11:30|13664.1|13644.1|13671.9|13641.9|13671.9|13644.1|13664.1|13641.9|4
1655399500000|2022-06-16 17:11:40|13673.4|13643.4|13674.4|13644.4|13674.4|13644.4|13673.4|13643.4|0
1655399510000|2022-06-16 17:11:50|13674.6|13644.6|13677.4|13647.4|13677.4|13647.4|13674.6|13644.6|0
1655399520000|2022-06-16 17:12:00|13672.6|13652.6|13674.6|13662.6|13678.1|13662.6|13672.6|13652.6|5
1655399540000|2022-06-16 17:12:20|13673.6|13661.6|13673.6|13661.6|13673.6|13661.6|13673.6|13661.6|0
1655399550000|2022-06-16 17:12:30|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|0
1655399560000|2022-06-16 17:12:40|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|0
1655399570000|2022-06-16 17:12:50|13674.6|13662.6|13675.6|13663.6|13675.6|13663.6|13674.6|13662.6|1
1655399590000|2022-06-16 17:13:10|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|13676.6|13664.6|0
1655399610000|2022-06-16 17:13:30|13675.6|13663.6|13676.6|13664.6|13676.6|13664.6|13675.6|13663.6|1
1655399620000|2022-06-16 17:13:40|13679.6|13667.6|13686.9|13656.9|13686.9|13667.6|13679.6|13656.9|5
1655399630000|2022-06-16 17:13:50|13685.9|13655.9|13681.1|13661.1|13685.9|13661.4|13681.1|13655.9|0
1655399640000|2022-06-16 17:14:00|13680.1|13660.1|13680.9|13660.9|13680.9|13660.9|13680.1|13660.1|3
1655399650000|2022-06-16 17:14:10|13682.9|13662.9|13683.9|13663.9|13683.9|13663.9|13682.9|13662.9|0
1655399660000|2022-06-16 17:14:20|13683.1|13663.1|13682.9|13662.9|13683.1|13663.1|13682.4|13662.4|5
1655399670000|2022-06-16 17:14:30|13682.1|13662.1|13687.1|13667.1|13687.1|13667.1|13682.1|13662.1|0
1655399680000|2022-06-16 17:14:40|13687.4|13667.4|13687.9|13667.9|13687.9|13667.9|13687.4|13667.4|0
1655399690000|2022-06-16 17:14:50|13690.9|13670.9|13690.9|13670.9|13691.9|13679.2|13687.4|13670.9|0
1655399700000|2022-06-16 17:15:00|13691.9|13671.9|13690.9|13670.9|13695.9|13671.9|13690.9|13665.9|5
1655399710000|2022-06-16 17:15:10|13691.9|13671.9|13692.9|13672.9|13692.9|13672.9|13691.9|13671.9|0
1655399720000|2022-06-16 17:15:20|13693.4|13673.4|13688.9|13676.9|13694.4|13680.2|13688.9|13672.2|1
1655399730000|2022-06-16 17:15:30|13686.9|13674.9|13689.9|13677.9|13690.2|13678.2|13686.9|13674.9|0
1655399740000|2022-06-16 17:15:40|13692.2|13680.2|13694.9|13674.9|13697.2|13680.2|13692.2|13674.9|7
1655399750000|2022-06-16 17:15:50|13698.9|13678.9|13700.2|13680.2|13700.2|13680.2|13696.9|13676.9|0
1655399760000|2022-06-16 17:16:00|13701.2|13681.2|13701.7|13689.7|13704.4|13689.7|13699.7|13681.2|0
1655399770000|2022-06-16 17:16:10|13701.9|13689.9|13701.9|13689.9|13705.5|13693.2|13700.7|13684.4|0
1655399780000|2022-06-16 17:16:20|13705|13693|13705.2|13693.2|13705.2|13693.2|13701.7|13689.7|1
1655399790000|2022-06-16 17:16:30|13707.5|13695.5|13702.7|13690.7|13707.5|13695.5|13702.7|13690.7|1
1655399800000|2022-06-16 17:16:40|13701.7|13689.7|13701.9|13681.9|13701.9|13689.7|13699.4|13681.9|3
1655399810000|2022-06-16 17:16:50|13698.2|13686.2|13703.4|13691.4|13703.4|13691.4|13698.2|13686.2|1
1655399830000|2022-06-16 17:17:10|13704.4|13692.4|13702.9|13690.9|13704.7|13692.7|13702.4|13690.4|0
1655399840000|2022-06-16 17:17:20|13702.4|13690.4|13697.7|13685.7|13702.4|13690.4|13697.7|13685.7|5
1655399850000|2022-06-16 17:17:30|13697.9|13685.9|13697.9|13685.9|13699.9|13687.9|13697.9|13685.9|0
1655399860000|2022-06-16 17:17:40|13698.9|13686.9|13697.2|13685.2|13698.9|13686.9|13697.2|13685.2|4
1655399870000|2022-06-16 17:17:50|13697.4|13685.4|13698.2|13686.2|13701.9|13686.4|13697.4|13681.9|0
1655399880000|2022-06-16 17:18:00|13696.2|13684.2|13697.4|13685.4|13697.4|13685.4|13696.2|13684.2|0
1655399890000|2022-06-16 17:18:10|13698.7|13686.7|13701.2|13681.2|13701.4|13686.7|13693.9|13679.2|6
1655399900000|2022-06-16 17:18:20|13701.4|13681.4|13701.4|13681.4|13701.4|13681.4|13701.4|13681.4|0
1655399910000|2022-06-16 17:18:30|13699.4|13679.4|13699.4|13679.4|13699.4|13679.4|13699.4|13679.4|0
1655399920000|2022-06-16 17:18:40|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|0
1655399930000|2022-06-16 17:18:50|13696.2|13684.2|13696.2|13684.2|13696.2|13684.2|13696.2|13684.2|0
1655399940000|2022-06-16 17:19:00|13693.2|13681.2|13693.2|13681.2|13693.2|13681.2|13693.2|13681.2|1
1655399950000|2022-06-16 17:19:10|||||||||1
1655399980000|2022-06-16 17:19:40|13694.2|13682.2|13694.2|13682.2|13694.2|13682.2|13693.9|13681.9|0
1655400010000|2022-06-16 17:20:10|13690.1|13678.1|13690.1|13678.1|13690.1|13678.1|13690.1|13678.1|0
1655400030000|2022-06-16 17:20:30|13693.2|13681.2|13694.7|13674.7|13695.7|13681.2|13693.2|13674.7|5
1655400050000|2022-06-16 17:20:50|||||||||5
1655400060000|2022-06-16 17:21:00|13699.4|13669.4|13699.4|13669.4|13699.4|13669.4|13699.4|13669.4|0
1655400070000|2022-06-16 17:21:10|13699.2|13669.2|13693.9|13673.9|13699.2|13673.9|13693.9|13669.2|0
1655400080000|2022-06-16 17:21:20|13692.9|13672.9|13690.4|13670.4|13695.7|13672.9|13690.4|13665.7|0
1655400090000|2022-06-16 17:21:30|13690.2|13670.2|13689.7|13669.7|13690.2|13670.2|13689.7|13669.7|5
1655400100000|2022-06-16 17:21:40|13690.2|13670.2|13691.2|13671.2|13691.2|13671.2|13690.2|13670.2|0
1655400110000|2022-06-16 17:21:50|13689.2|13669.2|13689.2|13669.2|13692.2|13672.2|13689.2|13669.2|0
1655400120000|2022-06-16 17:22:00|13691.2|13671.2|13690.2|13670.2|13691.2|13671.2|13690.2|13670.2|0
1655400130000|2022-06-16 17:22:10|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|0
1655400140000|2022-06-16 17:22:20|13694.4|13674.4|13699.7|13679.7|13699.7|13679.7|13694.4|13674.4|0
1655400150000|2022-06-16 17:22:30|13699.4|13679.4|13698.2|13678.2|13699.4|13679.4|13698.2|13678.2|0
1655400180000|2022-06-16 17:23:00|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|13698.2|13678.2|0
1655400190000|2022-06-16 17:23:10|13698.2|13678.2|13698.2|13678.2|13698.2|13678.2|13698.2|13678.2|0
1655400200000|2022-06-16 17:23:20|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|13699.2|13679.2|0
1655400210000|2022-06-16 17:23:30|13700.2|13680.2|13697.2|13677.2|13700.2|13680.2|13697.2|13677.2|0
1655400220000|2022-06-16 17:23:40|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|0
1655400230000|2022-06-16 17:23:50|13692.2|13672.2|13691.9|13671.9|13696.2|13672.2|13691.2|13666.2|5
1655400240000|2022-06-16 17:24:00|13691.7|13671.7|13693.7|13673.7|13693.7|13673.7|13689.2|13669.2|0
1655400250000|2022-06-16 17:24:10|13692.4|13672.4|13695.4|13665.4|13697.4|13675.9|13691.4|13665.4|0
1655400260000|2022-06-16 17:24:20|13695.2|13665.2|13690.7|13670.7|13695.4|13670.7|13690.7|13665.2|0
1655400270000|2022-06-16 17:24:30|13695.9|13665.9|13695.9|13665.9|13695.9|13665.9|13695.9|13665.9|0
1655400330000|2022-06-16 17:25:30|13689.2|13669.2|13689.2|13669.2|13689.2|13669.2|13689.2|13669.2|0
1655400340000|2022-06-16 17:25:40|13689.4|13669.4|13689.2|13669.2|13690.4|13670.4|13689.2|13669.2|0
1655400350000|2022-06-16 17:25:50|13689.4|13669.4|13687.2|13667.2|13691.9|13670.2|13687.2|13661.9|0
1655400360000|2022-06-16 17:26:00|13686.2|13666.2|13687.2|13667.2|13687.2|13667.2|13686.2|13666.2|0
1655400370000|2022-06-16 17:26:10|13688.2|13668.2|13689.2|13669.2|13689.4|13669.4|13688.2|13668.2|0
1655400380000|2022-06-16 17:26:20|13691.4|13671.4|13691.9|13661.9|13691.9|13671.4|13687.2|13661.9|0
1655400390000|2022-06-16 17:26:30|13690.9|13660.9|13689.7|13659.7|13690.9|13660.9|13689.7|13659.7|0
1655400400000|2022-06-16 17:26:40|13689.9|13659.9|13689.7|13659.7|13689.9|13659.9|13689.7|13659.7|0
1655400410000|2022-06-16 17:26:50|13689.9|13659.9|13689.7|13659.7|13689.9|13659.9|13689.7|13659.7|0
1655400420000|2022-06-16 17:27:00|13689.9|13659.9|13689.9|13659.9|13689.9|13659.9|13689.9|13659.9|0
1655400440000|2022-06-16 17:27:20|13684.7|13664.7|13684.4|13664.4|13689.9|13664.7|13684.2|13659.9|5
1655400450000|2022-06-16 17:27:30|13684.2|13664.2|13684.2|13664.2|13684.2|13664.2|13683.9|13663.9|0
1655400460000|2022-06-16 17:27:40|13684.4|13664.4|13684.4|13664.4|13684.4|13664.4|13684.4|13664.4|0
1655400470000|2022-06-16 17:27:50|||||||||1
1655400480000|2022-06-16 17:28:00|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|0
1655400490000|2022-06-16 17:28:10|13680.6|13668.6|13681.6|13669.6|13681.6|13669.6|13680.6|13668.6|0
1655400500000|2022-06-16 17:28:20|13680.6|13668.6|13680.6|13668.6|13680.6|13668.6|13680.6|13668.6|2
1655400510000|2022-06-16 17:28:30|13681.6|13669.6|13681.6|13669.6|13681.6|13669.6|13681.6|13669.6|0
1655400560000|2022-06-16 17:29:20|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|13682.7|13670.7|0
1655400570000|2022-06-16 17:29:30|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|0
1655400580000|2022-06-16 17:29:40|13682.9|13662.9|13678.6|13666.6|13682.9|13666.6|13678.6|13662.9|0
1655400590000|2022-06-16 17:29:50|13681.6|13669.6|13685.9|13665.9|13685.9|13669.6|13681.6|13665.9|3
1655400610000|2022-06-16 17:30:10|13682.9|13662.9|13687.4|13657.4|13687.4|13668.4|13680.4|13656.4|2
1655400630000|2022-06-16 17:30:30|13687.7|13657.7|13687.9|13657.9|13688.1|13658.1|13687.7|13657.7|0
1655400640000|2022-06-16 17:30:40|13688.1|13658.1|13688.1|13658.1|13688.1|13658.1|13688.1|13658.1|0
1655400660000|2022-06-16 17:31:00|13687.1|13657.1|13687.1|13657.1|13687.1|13657.1|13687.1|13657.1|0
1655400670000|2022-06-16 17:31:10|13687.4|13657.4|13687.4|13657.4|13687.4|13657.4|13687.4|13657.4|0
1655400680000|2022-06-16 17:31:20|13681.4|13651.4|13681.4|13651.4|13681.4|13651.4|13681.4|13651.4|5
1655400690000|2022-06-16 17:31:30|13681.1|13651.1|13673.1|13653.1|13681.1|13653.6|13673.1|13648.9|0
1655400700000|2022-06-16 17:31:40|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|0
1655400710000|2022-06-16 17:31:50|13675.1|13655.1|13680.6|13650.6|13681.1|13655.6|13675.1|13650.6|0
1655400720000|2022-06-16 17:32:00|13681.1|13651.1|13680.1|13650.1|13681.1|13651.1|13680.1|13650.1|5
1655400730000|2022-06-16 17:32:10|13682.1|13652.1|13682.1|13652.1|13682.1|13652.1|13682.1|13652.1|0
1655400750000|2022-06-16 17:32:30|13685.1|13655.1|13685.1|13655.1|13685.1|13655.1|13685.1|13655.1|0
1655400760000|2022-06-16 17:32:40|13686.1|13656.1|13686.1|13656.1|13686.1|13656.1|13686.1|13656.1|0
1655400780000|2022-06-16 17:33:00|13687.1|13657.1|13688.1|13658.1|13688.1|13662.2|13682.2|13657.1|0
1655400790000|2022-06-16 17:33:10|13693.9|13663.9|13681.4|13661.4|13693.9|13668.7|13681.4|13661.4|0
1655400810000|2022-06-16 17:33:30|13682.4|13662.4|13682.4|13662.4|13682.4|13662.4|13682.4|13662.4|0
1655400820000|2022-06-16 17:33:40|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|0
1655400840000|2022-06-16 17:34:00|13685.4|13655.4|13678.9|13658.9|13685.4|13659.4|13678.9|13654.9|9
1655400860000|2022-06-16 17:34:20|13676.9|13656.9|13676.9|13656.9|13676.9|13656.9|13676.9|13656.9|3
1655400880000|2022-06-16 17:34:40|13677.9|13657.9|13677.9|13657.9|13677.9|13657.9|13677.9|13657.9|0
1655400900000|2022-06-16 17:35:00|13676.9|13656.9|13678.2|13658.2|13678.2|13658.2|13676.9|13656.9|0
1655400920000|2022-06-16 17:35:20|13677.9|13657.9|13677.9|13657.9|13677.9|13657.9|13677.9|13657.9|0
1655400930000|2022-06-16 17:35:30|13678.2|13658.2|13679.2|13659.2|13679.2|13659.2|13678.2|13658.2|0
1655400940000|2022-06-16 17:35:40|13678.2|13658.2|13681.4|13661.4|13681.4|13661.4|13678.2|13658.2|20
1655400950000|2022-06-16 17:35:50|13681.1|13661.1|13680.9|13660.9|13681.1|13661.1|13680.9|13660.9|5
1655400980000|2022-06-16 17:36:20|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|0
1655400990000|2022-06-16 17:36:30|13683.1|13663.1|13682.4|13662.4|13683.4|13663.4|13682.4|13662.4|0
1655401000000|2022-06-16 17:36:40|13686.4|13656.4|13686.1|13656.1|13686.4|13656.4|13686.1|13656.1|5
1655401020000|2022-06-16 17:37:00|13687.2|13657.2|13687.2|13657.2|13687.2|13657.2|13687.2|13657.2|0
1655401030000|2022-06-16 17:37:10|13686.1|13656.1|13685.1|13655.1|13686.1|13656.1|13685.1|13655.1|0
1655401050000|2022-06-16 17:37:30|13684.1|13654.1|13683.9|13653.9|13684.1|13654.1|13683.9|13653.9|0
1655401070000|2022-06-16 17:37:50|13685.1|13655.1|13685.9|13655.9|13685.9|13655.9|13685.1|13655.1|0
1655401080000|2022-06-16 17:38:00|13684.9|13654.9|13684.9|13654.9|13684.9|13654.9|13684.9|13654.9|0
1655401110000|2022-06-16 17:38:30|13683.9|13653.9|13683.9|13653.9|13683.9|13653.9|13683.9|13653.9|0
1655401120000|2022-06-16 17:38:40|13681.9|13651.9|13681.9|13651.9|13681.9|13651.9|13681.9|13651.9|0
1655401140000|2022-06-16 17:39:00|13675.9|13645.9|13675.6|13645.6|13675.9|13645.9|13675.4|13645.4|0
1655401150000|2022-06-16 17:39:10|13676.6|13646.6|13673.1|13653.1|13676.6|13653.1|13673.1|13646.6|0
1655401170000|2022-06-16 17:39:30|13676.1|13656.1|13671.6|13659.6|13676.1|13660.6|13671.6|13656.1|2
1655401190000|2022-06-16 17:39:50|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|5
1655401230000|2022-06-16 17:40:30|13667.6|13655.6|13673.4|13643.4|13673.4|13655.6|13666.6|13643.4|1
1655401240000|2022-06-16 17:40:40|13667.6|13655.6|13666.6|13654.6|13667.6|13655.6|13666.6|13654.6|0
1655401250000|2022-06-16 17:40:50|13667.6|13655.6|13674.1|13654.1|13674.3|13655.6|13667.6|13654.1|0
1655401260000|2022-06-16 17:41:00|13672.1|13652.1|13677.4|13647.4|13677.4|13654.1|13672.1|13646.9|5
1655401270000|2022-06-16 17:41:10|13677.6|13647.6|13673.8|13653.8|13677.6|13653.8|13673.8|13647.6|0
1655401280000|2022-06-16 17:41:20|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|0
1655401300000|2022-06-16 17:41:40|13673.3|13653.3|13673.3|13653.3|13673.3|13653.3|13673.3|13653.3|5
1655401320000|2022-06-16 17:42:00|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|13674.3|13654.3|0
1655401330000|2022-06-16 17:42:10|13676.3|13656.3|13676.3|13656.3|13676.3|13656.3|13676.3|13656.3|0
1655401350000|2022-06-16 17:42:30|13675.3|13655.3|13675.3|13655.3|13675.8|13655.8|13675.3|13655.3|5
1655401360000|2022-06-16 17:42:40|13675.1|13655.1|13675.1|13655.1|13675.1|13655.1|13675.1|13655.1|0
1655401370000|2022-06-16 17:42:50|13674.8|13654.8|13674.8|13654.8|13674.8|13654.8|13674.8|13654.8|0
1655401380000|2022-06-16 17:43:00|13670.6|13658.6|13674.8|13654.8|13675.3|13658.6|13670.6|13654.8|0
1655401390000|2022-06-16 17:43:10|13675.3|13655.3|13675.3|13655.3|13675.3|13655.3|13675.1|13655.1|0
1655401410000|2022-06-16 17:43:30|13675.1|13655.1|13675.1|13655.1|13675.1|13655.1|13675.1|13655.1|0
1655401420000|2022-06-16 17:43:40|13674.8|13654.8|13675.3|13655.3|13675.3|13655.3|13674.8|13654.8|0
1655401430000|2022-06-16 17:43:50|13675.1|13655.1|13675.1|13655.1|13675.1|13655.1|13675.1|13655.1|0
1655401440000|2022-06-16 17:44:00|13671.1|13651.1|13663.6|13651.6|13671.1|13651.6|13663.6|13651.1|0
1655401450000|2022-06-16 17:44:10|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|0
1655401460000|2022-06-16 17:44:20|13662.3|13650.3|13661.3|13649.3|13662.3|13650.3|13660.1|13648.1|0
1655401470000|2022-06-16 17:44:30|13661.1|13649.1|13668.1|13648.1|13668.1|13649.3|13659.3|13647.3|5
1655401480000|2022-06-16 17:44:40|13664.6|13644.6|13671.3|13641.3|13671.3|13644.6|13664.6|13640.3|14
1655401490000|2022-06-16 17:44:50|13670.3|13640.3|13670.6|13640.6|13670.8|13640.8|13670.1|13640.1|0
1655401500000|2022-06-16 17:45:00|13670.3|13640.3|13673.6|13643.6|13673.8|13643.8|13670.1|13640.1|0
1655401510000|2022-06-16 17:45:10|13673.4|13643.4|13673.8|13643.8|13673.8|13643.8|13673.1|13643.1|0
1655401520000|2022-06-16 17:45:20|13674.8|13644.8|13671.3|13659.3|13675.1|13659.3|13666.1|13644.8|9
1655401530000|2022-06-16 17:45:30|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|0
1655401540000|2022-06-16 17:45:40|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|0
1655401550000|2022-06-16 17:45:50|||||||||5
1655401560000|2022-06-16 17:46:00|13669.3|13657.3|13668.5|13656.5|13669.3|13657.3|13668.5|13656.5|0
1655401590000|2022-06-16 17:46:30|13669.5|13657.5|13668.5|13656.5|13669.5|13657.5|13668.5|13656.5|5
1655401600000|2022-06-16 17:46:40|13673.8|13653.8|13673.8|13653.8|13673.8|13653.8|13673.8|13653.8|0
1655401610000|2022-06-16 17:46:50|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|5
1655401620000|2022-06-16 17:47:00|13673.8|13653.8|13673.8|13653.8|13673.8|13653.8|13673.8|13653.8|0
1655401630000|2022-06-16 17:47:10|13674.8|13654.8|13674.8|13654.8|13674.8|13654.8|13674.8|13654.8|0
1655401640000|2022-06-16 17:47:20|13672.8|13652.8|13664.5|13652.5|13672.8|13656.5|13664.3|13652.3|0
1655401650000|2022-06-16 17:47:30|13665.5|13653.5|13665.3|13653.3|13665.5|13653.5|13664.3|13652.3|0
1655401660000|2022-06-16 17:47:40|13666.5|13654.5|13671.8|13651.8|13671.8|13654.5|13666.5|13651.8|0
1655401670000|2022-06-16 17:47:50|13666.5|13654.5|13672|13652|13672|13654.5|13666.5|13652|10
1655401680000|2022-06-16 17:48:00|13671.3|13651.3|13671.3|13651.3|13671.3|13651.3|13671.3|13651.3|0
1655401690000|2022-06-16 17:48:10|13670.3|13650.3|13671.3|13651.3|13671.3|13654|13665|13649.3|0
1655401700000|2022-06-16 17:48:20|13672.3|13652.3|13668.5|13656.5|13672.3|13656.5|13668.5|13652.3|20
1655401710000|2022-06-16 17:48:30|13667.5|13655.5|13666.3|13654.3|13667.5|13655.5|13666.3|13654.3|0
1655401720000|2022-06-16 17:48:40|13665|13653|13663.8|13651.8|13665|13653|13663.8|13651.8|0
1655401730000|2022-06-16 17:48:50|13662.5|13650.5|13661.5|13649.5|13663.8|13651.8|13661.3|13649.3|0
1655401740000|2022-06-16 17:49:00|13661.8|13649.8|13663.8|13651.8|13663.8|13651.8|13661.8|13649.8|0
1655401750000|2022-06-16 17:49:10|13664|13652|13664|13652|13664|13652|13664|13652|0
1655401770000|2022-06-16 17:49:30|13663.8|13651.8|13660.7|13648.7|13663.8|13651.8|13660.7|13648.7|1
1655401780000|2022-06-16 17:49:40|13659.7|13647.7|13658|13646|13659.7|13647.7|13658|13646|1
1655401790000|2022-06-16 17:49:50|13657|13645|13655|13643|13657|13645|13655|13643|20
1655401800000|2022-06-16 17:50:00|13656|13644|13655.5|13643.5|13659.3|13644|13655.5|13639.3|1
1655401810000|2022-06-16 17:50:10|13654.5|13642.5|13658.7|13638.7|13658.7|13642.5|13654.5|13638.7|0
1655401820000|2022-06-16 17:50:20|13655.5|13643.5|13654.5|13642.5|13655.5|13643.5|13653.2|13641.2|0
1655401830000|2022-06-16 17:50:30|13658.7|13638.7|13660.8|13640.8|13660.8|13644.5|13653.2|13638.7|0
1655401840000|2022-06-16 17:50:40|13662|13642|13661|13641|13664.5|13648.5|13659.5|13641|0
1655401850000|2022-06-16 17:50:50|13663|13651|13664|13652|13664.5|13652.5|13663|13651|0
1655401860000|2022-06-16 17:51:00|13667.3|13647.3|13666.8|13646.8|13667.8|13647.8|13666.8|13646.8|1
1655401870000|2022-06-16 17:51:10|13667.8|13647.8|13667.8|13647.8|13667.8|13652|13664|13647.8|0
1655401880000|2022-06-16 17:51:20|13669.8|13649.8|13667|13655|13669.8|13655|13666|13649.8|0
1655401890000|2022-06-16 17:51:30|13665|13653|13667.8|13647.8|13667.8|13655|13663|13646.8|0
1655401900000|2022-06-16 17:51:40|13668.8|13648.8|13666|13654|13668.8|13655|13665|13648.8|0
1655401910000|2022-06-16 17:51:50|13667|13655|13669.3|13657.3|13669.3|13657.3|13667|13655|0
1655401920000|2022-06-16 17:52:00|13670.3|13658.3|13670.3|13658.3|13671.5|13659.5|13669.3|13657.3|3
1655401930000|2022-06-16 17:52:10|13674|13654|13674.5|13654.5|13674.5|13654.5|13674|13654|5
1655401940000|2022-06-16 17:52:20|13672.5|13652.5|13672.3|13652.3|13672.5|13652.5|13672.3|13652.3|0
1655401950000|2022-06-16 17:52:30|13673.3|13653.3|13674|13654|13675.5|13655.5|13672.5|13652.5|5
1655401960000|2022-06-16 17:52:40|13674.5|13654.5|13674.5|13654.5|13674.5|13654.5|13674.5|13654.5|0
1655401970000|2022-06-16 17:52:50|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|0
1655401980000|2022-06-16 17:53:00|||||||||5
1655402000000|2022-06-16 17:53:20|13679.3|13667.3|13679.3|13667.3|13679.3|13667.3|13679.3|13667.3|0
1655402010000|2022-06-16 17:53:30|13682.3|13662.3|13682.6|13662.6|13682.6|13662.6|13681.3|13661.3|1
1655402020000|2022-06-16 17:53:40|13682.1|13662.1|13681.3|13661.3|13682.1|13662.1|13681.3|13661.3|3
1655402040000|2022-06-16 17:54:00|13679.3|13659.3|13679.3|13659.3|13679.3|13659.3|13679.3|13659.3|0
1655402050000|2022-06-16 17:54:10|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|13680.3|13660.3|0
1655402060000|2022-06-16 17:54:20|13676.1|13664.1|13679.8|13659.8|13679.8|13664.1|13676.1|13659.3|10
1655402070000|2022-06-16 17:54:30|13681.8|13661.8|13681.8|13661.8|13681.8|13661.8|13681.8|13661.8|0
1655402080000|2022-06-16 17:54:40|13682.1|13662.1|13692.1|13672.1|13692.1|13677.1|13682.1|13662.1|1
1655402090000|2022-06-16 17:54:50|13692.4|13672.4|13686.8|13666.8|13693.1|13673.1|13685.8|13665.8|5
1655402100000|2022-06-16 17:55:00|13687.6|13667.6|13685.6|13665.6|13687.8|13667.8|13685.6|13665.6|0
1655402110000|2022-06-16 17:55:10|13685.3|13665.3|13683.6|13671.6|13685.3|13671.6|13683.6|13665.3|5
1655402120000|2022-06-16 17:55:20|13688.1|13668.1|13687.1|13667.1|13688.1|13668.1|13686.6|13666.6|0
1655402140000|2022-06-16 17:55:40|13690.1|13670.1|13688.8|13668.8|13690.1|13671.6|13683.6|13668.6|6
1655402150000|2022-06-16 17:55:50|13691.1|13671.1|13692.1|13672.1|13693.1|13673.1|13690.9|13670.9|0
1655402160000|2022-06-16 17:56:00|13691.9|13671.9|13694.6|13674.6|13695.9|13675.9|13691.6|13671.6|1
1655402190000|2022-06-16 17:56:30|13691.6|13671.6|13692.1|13672.1|13692.1|13672.1|13691.6|13671.6|0
1655402200000|2022-06-16 17:56:40|13691.9|13671.9|13691.9|13671.9|13691.9|13671.9|13691.9|13671.9|0
1655402210000|2022-06-16 17:56:50|13694.9|13674.9|13694.4|13674.4|13694.9|13674.9|13694.4|13674.4|5
1655402220000|2022-06-16 17:57:00|13691.4|13671.4|13692.4|13672.4|13692.4|13672.4|13691.4|13671.4|0
1655402230000|2022-06-16 17:57:10|13693.1|13673.1|13693.1|13673.1|13693.1|13673.1|13693.1|13673.1|0
1655402250000|2022-06-16 17:57:30|13692.1|13672.1|13692.1|13672.1|13692.1|13672.1|13692.1|13672.1|0
1655402260000|2022-06-16 17:57:40|13693.6|13673.6|13693.6|13673.6|13693.6|13673.6|13693.6|13673.6|0
1655402280000|2022-06-16 17:58:00|13694.6|13674.6|13694.6|13674.6|13694.6|13674.6|13694.6|13674.6|0
1655402290000|2022-06-16 17:58:10|13693.4|13673.4|13698.9|13668.9|13698.9|13673.4|13693.4|13668.9|0
1655402300000|2022-06-16 17:58:20|13693.6|13673.6|13693.4|13673.4|13693.6|13673.6|13693.4|13673.4|0
1655402310000|2022-06-16 17:58:30|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|0
1655402320000|2022-06-16 17:58:40|13689.4|13669.4|13689.4|13669.4|13689.4|13669.4|13689.4|13669.4|0
1655402330000|2022-06-16 17:58:50|13685.3|13665.3|13685.3|13665.3|13685.3|13665.3|13685.3|13665.3|0
1655402340000|2022-06-16 17:59:00|13687.3|13667.3|13687.3|13667.3|13687.3|13667.3|13687.3|13667.3|0
1655402360000|2022-06-16 17:59:20|13678.1|13658.1|13672.8|13652.8|13681.3|13661.3|13672.8|13652.8|0
1655402380000|2022-06-16 17:59:40|13671.8|13651.8|13667.3|13647.3|13672.3|13652.3|13667.3|13647.3|0
1655402390000|2022-06-16 17:59:50|13669.3|13649.3|13667.3|13647.3|13669.3|13649.3|13667.3|13647.3|0
1655402400000|2022-06-16 18:00:00|13673.3|13653.3|13667.3|13647.3|13673.3|13653.3|13667.3|13647.3|0
1655402410000|2022-06-16 18:00:10|13666.3|13646.3|13662.8|13642.8|13666.3|13646.3|13662.8|13642.8|2
1655402420000|2022-06-16 18:00:20|13666.5|13654.5|13664.3|13652.3|13667|13655|13664.3|13652.3|1
1655402430000|2022-06-16 18:00:30|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|0
1655402440000|2022-06-16 18:00:40|13663.5|13651.5|13664.5|13652.5|13664.5|13652.5|13663.5|13651.5|0
1655402450000|2022-06-16 18:00:50|13663.5|13651.5|13662.5|13650.5|13667.8|13651.5|13662.5|13646.8|0
1655402460000|2022-06-16 18:01:00|13663|13651|13670.8|13650.8|13670.8|13652.3|13663|13647.8|2
1655402470000|2022-06-16 18:01:10|13667|13655|13667|13655|13667|13655|13667|13655|0
1655402500000|2022-06-16 18:01:40|13667.3|13655.3|13666.3|13654.3|13667.3|13655.3|13666.3|13654.3|1
1655402510000|2022-06-16 18:01:50|13667.3|13655.3|13667|13655|13667.3|13655.3|13667|13655|4
1655402520000|2022-06-16 18:02:00|13666.8|13654.8|13667|13655|13667|13655|13666.8|13654.8|1
1655402530000|2022-06-16 18:02:10|13668|13656|13668|13656|13668|13656|13668|13656|0
1655402560000|2022-06-16 18:02:40|13666|13654|13666|13654|13666|13654|13666|13654|0
1655402570000|2022-06-16 18:02:50|13665|13653|13666|13654|13666|13654|13665|13653|0
1655402610000|2022-06-16 18:03:30|13665|13653|13663.8|13651.8|13665|13653|13663.8|13651.8|1
1655402620000|2022-06-16 18:03:40|13664|13652|13664|13652|13664|13652|13664|13652|3
1655402640000|2022-06-16 18:04:00|13666|13654|13666|13654|13666|13654|13666|13654|0
1655402670000|2022-06-16 18:04:30|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|13669.1|13657.1|0
1655472600000|2022-06-17 13:30:00|13682.6|13670.6|13680.3|13650.3|13695.6|13670.6|13671.6|13641.6|0
1655472610000|2022-06-17 13:30:10|13688.4|13658.4|13688.4|13658.4|13688.4|13658.4|13688.4|13658.4|0
1655472620000|2022-06-17 13:30:20|13686.4|13656.4|13687.6|13657.6|13687.6|13657.6|13686.4|13656.4|0
1655472630000|2022-06-17 13:30:30|13688.6|13658.6|13691.9|13671.9|13694|13674|13688.6|13658.6|0
1655472640000|2022-06-17 13:30:40|13693|13673|13718.2|13698.2|13718.2|13699|13693|13673|3
1655472650000|2022-06-17 13:30:50|13719.2|13699.2|13716.1|13686.1|13719.2|13699.2|13712.4|13686.1|0
1655472660000|2022-06-17 13:31:00|13715.9|13685.9|13711.3|13681.3|13715.9|13685.9|13711.3|13681.3|0
1655472670000|2022-06-17 13:31:10|13711.6|13681.6|13710.1|13690.1|13715.9|13691.3|13709.1|13681.6|0
1655472680000|2022-06-17 13:31:20|13711.3|13691.3|13713.1|13683.1|13714.1|13691.3|13711.3|13683.1|0
1655472690000|2022-06-17 13:31:30|13712|13682|13713.1|13683.1|13714.1|13684.1|13712|13682|0
1655472700000|2022-06-17 13:31:40|13712|13682|13712.6|13692.6|13714.1|13692.6|13711|13681|0
1655472710000|2022-06-17 13:31:50|13714.9|13694.9|13714.4|13702.4|13718.9|13706.9|13714.4|13694.9|1
1655472720000|2022-06-17 13:32:00|13715.1|13695.1|13714.9|13694.9|13715.1|13695.1|13711.3|13691.3|0
1655472730000|2022-06-17 13:32:10|13717.1|13697.1|13713.8|13693.8|13718.7|13706.7|13705.6|13691.8|1
1655472740000|2022-06-17 13:32:20|13713.6|13693.6|13711.6|13691.6|13713.6|13693.6|13711.6|13691.6|0
1655472750000|2022-06-17 13:32:30|13710.6|13690.6|13711.6|13691.6|13711.6|13691.6|13710.6|13690.6|4
1655472760000|2022-06-17 13:32:40|13706.7|13694.7|13713.4|13693.4|13713.4|13694.7|13705.4|13691.1|1
1655472770000|2022-06-17 13:32:50|13709.3|13689.3|13709.3|13689.3|13711.3|13691.3|13709.3|13689.3|0
1655472780000|2022-06-17 13:33:00|13711.6|13691.6|13705|13685|13711.6|13691.6|13705|13685|0
1655472790000|2022-06-17 13:33:10|13704.8|13684.8|13704.8|13684.8|13704.8|13684.8|13704.8|13684.8|0
1655472800000|2022-06-17 13:33:20|13703.7|13683.7|13699.8|13679.8|13703.7|13684.2|13696.2|13679.8|0
1655472810000|2022-06-17 13:33:30|13692.9|13672.9|13690.2|13670.2|13697.3|13672.9|13690.2|13667.3|0
1655472820000|2022-06-17 13:33:40|13696.1|13666.1|13696.1|13666.1|13696.1|13666.1|13696.1|13666.1|0
1655472830000|2022-06-17 13:33:50|13696.4|13666.4|13690.7|13670.7|13696.4|13670.7|13690.2|13665.9|0
1655472840000|2022-06-17 13:34:00|13690.4|13670.4|13697.9|13667.9|13697.9|13670.4|13690.4|13667.9|0
1655472850000|2022-06-17 13:34:10|13692.7|13672.7|13695|13675|13696|13676|13692.7|13672.7|1
1655472860000|2022-06-17 13:34:20|13695.2|13675.2|13702.5|13672.5|13702.5|13675.2|13695.2|13670.4|0
1655472870000|2022-06-17 13:34:30|13702.9|13672.9|13711.3|13691.3|13711.3|13692.8|13701.8|13672.5|0
1655472880000|2022-06-17 13:34:40|13712.6|13692.6|13716.4|13704.4|13721|13709|13711.3|13691.3|2
1655472890000|2022-06-17 13:34:50|13714.6|13702.6|13711.3|13699.3|13715.9|13703.9|13710.3|13694.1|0
1655472900000|2022-06-17 13:35:00|13712.3|13700.3|13714.6|13702.6|13715.9|13703.9|13712.3|13700.3|1
1655472910000|2022-06-17 13:35:10|13713.1|13701.1|13715.9|13703.9|13715.9|13703.9|13713.1|13701.1|1
1655472930000|2022-06-17 13:35:30|13718.1|13706.1|13714.5|13694.5|13719.6|13707.6|13714.5|13694.5|3
1655472950000|2022-06-17 13:35:50|13712.3|13692.3|13714.8|13694.8|13714.8|13694.8|13712.3|13692.3|0
1655472960000|2022-06-17 13:36:00|13715.8|13695.8|13709.5|13689.5|13715.8|13695.8|13700|13677.3|0
1655472970000|2022-06-17 13:36:10|13710.8|13690.8|13714.6|13702.6|13715.9|13703.9|13710.8|13690.8|0
1655472980000|2022-06-17 13:36:20|13713.6|13701.6|13709.8|13689.8|13713.6|13701.6|13709.5|13689.5|0
1655473000000|2022-06-17 13:36:40|13711.8|13691.8|13711.8|13691.8|13711.8|13691.8|13711.8|13691.8|0
1655473010000|2022-06-17 13:36:50|13709.8|13689.8|13711.8|13691.8|13711.8|13691.8|13709.8|13689.8|0
1655473020000|2022-06-17 13:37:00|13712|13692|13713.8|13693.8|13714.1|13694.1|13712|13692|0
1655473030000|2022-06-17 13:37:10|13711.1|13699.1|13709.2|13697.2|13713.8|13699.1|13708.2|13692.3|6
1655473040000|2022-06-17 13:37:20|13710.4|13698.4|13709.2|13697.2|13712.5|13698.4|13708.7|13692.3|1
1655473050000|2022-06-17 13:37:30|13709.4|13697.4|13710.4|13698.4|13710.4|13698.4|13709.2|13697.2|0
1655473060000|2022-06-17 13:37:40|13710.7|13698.7|13713.3|13701.3|13719.8|13707.8|13710.7|13698.7|1
1655473070000|2022-06-17 13:37:50|13715.3|13703.3|13715.3|13703.3|13715.3|13703.3|13715.3|13703.3|0
1655473080000|2022-06-17 13:38:00|13713.3|13701.3|13715|13695|13715|13701.3|13710.2|13692.9|1
1655473090000|2022-06-17 13:38:10|13714|13694|13713.7|13701.7|13717.5|13701.7|13713.7|13694|4
1655473100000|2022-06-17 13:38:20|13715.8|13703.8|13710.4|13690.4|13720|13703.8|13707.6|13690.2|8
1655473110000|2022-06-17 13:38:30|13710.7|13690.7|13704.6|13692.6|13710.7|13692.6|13704.6|13688.9|0
1655473120000|2022-06-17 13:38:40|13708.7|13696.7|13705.1|13693.1|13710|13698|13705.1|13693.1|2
1655473130000|2022-06-17 13:38:50|13708.9|13688.9|13704.3|13692.3|13708.9|13693.3|13704.3|13688.9|5
1655473140000|2022-06-17 13:39:00|13701.2|13689.2|13701.2|13689.2|13701.2|13689.2|13701.2|13689.2|0
1655473150000|2022-06-17 13:39:10|13703.3|13691.3|13705.3|13693.3|13705.3|13693.3|13703.3|13691.3|5
1655473160000|2022-06-17 13:39:20|13705.5|13693.5|13705.8|13693.8|13705.8|13693.8|13705.5|13693.5|0
1655473170000|2022-06-17 13:39:30|13701.7|13689.7|13711.4|13699.4|13711.4|13699.4|13701.5|13685.2|6
1655473180000|2022-06-17 13:39:40|13707.4|13695.4|13701.2|13689.2|13707.4|13695.4|13701.2|13689.2|2
1655473190000|2022-06-17 13:39:50|13713.7|13701.7|13710.9|13698.9|13718.2|13701.9|13710.6|13698.2|1
1655473200000|2022-06-17 13:40:00|13712.9|13700.9|13704.2|13692.2|13712.9|13700.9|13702.2|13690.2|5
1655473210000|2022-06-17 13:40:10|13703.2|13691.2|13697.4|13685.4|13703.2|13691.2|13697.4|13685.4|1
1655473220000|2022-06-17 13:40:20|13698.4|13686.4|13703.5|13691.5|13703.5|13691.5|13695.9|13683.9|0
1655473230000|2022-06-17 13:40:30|13705.5|13693.5|13701.5|13689.5|13705.8|13693.8|13700.7|13688.7|5
1655473240000|2022-06-17 13:40:40|13704.5|13692.5|13702.5|13690.5|13704.5|13692.5|13702.5|13690.5|2
1655473250000|2022-06-17 13:40:50|13701.5|13689.5|13701.9|13689.9|13701.9|13689.9|13701.5|13689.5|1
1655473260000|2022-06-17 13:41:00|13701.7|13689.7|13703.2|13691.2|13705.9|13691.2|13701.7|13685.9|0
1655473270000|2022-06-17 13:41:10|13706.2|13694.2|13707.3|13695.3|13710|13695.3|13706.2|13689.8|0
1655473290000|2022-06-17 13:41:30|13706.2|13694.2|13716.7|13704.7|13716.7|13704.7|13706.2|13694.2|1
1655473300000|2022-06-17 13:41:40|13715.6|13703.6|13720|13708|13720|13708|13712.4|13697.1|5
1655473310000|2022-06-17 13:41:50|13719.7|13707.7|13720.7|13708.7|13720.7|13708.7|13719.5|13707.5|2
1655473320000|2022-06-17 13:42:00|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|13715.4|13703.4|0
1655473340000|2022-06-17 13:42:20|13716.4|13704.4|13716.2|13704.2|13716.4|13704.4|13716.2|13704.2|3
1655473360000|2022-06-17 13:42:40|13715.2|13703.2|13715.2|13703.2|13715.2|13703.2|13715.2|13703.2|0
1655473380000|2022-06-17 13:43:00|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|13718.2|13706.2|0
1655473390000|2022-06-17 13:43:10|13714.4|13702.4|13714.4|13702.4|13714.4|13702.4|13714.4|13702.4|0
1655473400000|2022-06-17 13:43:20|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|9
1655473410000|2022-06-17 13:43:30|13711.3|13699.3|13710.5|13698.5|13711.3|13699.3|13710.5|13698.5|0
1655473420000|2022-06-17 13:43:40|||||||||5
1655473430000|2022-06-17 13:43:50|13711.3|13699.3|13711.3|13699.3|13711.3|13699.3|13711.3|13699.3|0
1655473440000|2022-06-17 13:44:00|13714.4|13702.4|13714.4|13702.4|13714.4|13702.4|13714.4|13702.4|0
1655473450000|2022-06-17 13:44:10|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|13710.3|13698.3|0
1655473460000|2022-06-17 13:44:20|13712.4|13700.4|13708.5|13696.5|13712.4|13700.4|13708.5|13696.5|9
1655473470000|2022-06-17 13:44:30|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|13708.7|13696.7|1
1655473480000|2022-06-17 13:44:40|13707.7|13695.7|13707.7|13695.7|13707.7|13695.7|13707.7|13695.7|0
1655473490000|2022-06-17 13:44:50|13703.6|13691.6|13706.7|13694.7|13706.7|13694.7|13703.6|13691.6|6
1655473500000|2022-06-17 13:45:00|13710.8|13698.8|13713.8|13701.8|13713.8|13701.8|13710.8|13698.8|5
1655473510000|2022-06-17 13:45:10|13711.8|13699.8|13712|13700|13712|13700|13711.8|13699.8|0
1655473530000|2022-06-17 13:45:30|13710|13698|13704.9|13692.9|13710|13698|13704.9|13692.9|0
1655473540000|2022-06-17 13:45:40|13702.8|13690.8|13699.8|13687.8|13702.8|13690.8|13699.8|13687.8|1
1655473550000|2022-06-17 13:45:50|13701.8|13689.8|13701.8|13689.8|13701.8|13689.8|13701.8|13689.8|0
1655473560000|2022-06-17 13:46:00|13699.8|13687.8|13699.8|13687.8|13699.8|13687.8|13699.8|13687.8|1
1655473570000|2022-06-17 13:46:10|13700.8|13688.8|13686.3|13674.3|13700.8|13688.8|13686.3|13674.3|3
1655473590000|2022-06-17 13:46:30|13693.4|13681.4|13691.2|13679.2|13693.4|13681.4|13691.2|13679.2|5
1655473600000|2022-06-17 13:46:40|13692.2|13680.2|13692.2|13680.2|13692.2|13680.2|13692.2|13680.2|0
1655473610000|2022-06-17 13:46:50|13702.4|13690.4|13702.6|13690.6|13702.6|13690.6|13702.4|13690.4|0
1655473620000|2022-06-17 13:47:00|13701.6|13689.6|13700.6|13688.6|13702.6|13690.6|13700.6|13688.6|0
1655473630000|2022-06-17 13:47:10|13695.5|13683.5|13695.5|13683.5|13695.5|13683.5|13695.5|13683.5|0
1655473640000|2022-06-17 13:47:20|13697.5|13685.5|13697.3|13685.3|13697.5|13685.5|13697.3|13685.3|5
1655473650000|2022-06-17 13:47:30|13697|13685|13697.3|13685.3|13697.3|13685.3|13697|13685|0
1655473680000|2022-06-17 13:48:00|13693.2|13681.2|13696|13684|13696|13684|13693.2|13681.2|0
1655473690000|2022-06-17 13:48:10|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|0
1655473700000|2022-06-17 13:48:20|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|0
1655473740000|2022-06-17 13:49:00|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1655473750000|2022-06-17 13:49:10|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|0
1655473780000|2022-06-17 13:49:40|13693|13681|13693|13681|13693|13681|13693|13681|0
1655473790000|2022-06-17 13:49:50|13697|13685|13699.1|13687.1|13699.1|13687.1|13697|13685|0
1655473800000|2022-06-17 13:50:00|13701.1|13689.1|13700.1|13688.1|13701.1|13689.1|13700.1|13688.1|0
1655473810000|2022-06-17 13:50:10|13699.1|13687.1|13701.3|13689.3|13701.3|13689.3|13699.1|13687.1|0
1655473820000|2022-06-17 13:50:20|13700.6|13688.6|13699.1|13687.1|13700.6|13688.6|13699.1|13687.1|2
1655473840000|2022-06-17 13:50:40|13696|13684|13696|13684|13696|13684|13696|13684|0
1655473850000|2022-06-17 13:50:50|13695|13683|13695|13683|13695|13683|13695|13683|0
1655473860000|2022-06-17 13:51:00|13699.1|13687.1|13699.1|13687.1|13699.1|13687.1|13699.1|13687.1|0
1655473870000|2022-06-17 13:51:10|13696|13684|13696|13684|13696|13684|13696|13684|0
1655473890000|2022-06-17 13:51:30|13695|13683|13695|13683|13695|13683|13695|13683|0
1655473900000|2022-06-17 13:51:40|13693|13681|13693|13681|13693|13681|13693|13681|0
1655473920000|2022-06-17 13:52:00|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|13688.9|13676.9|0
1655473930000|2022-06-17 13:52:10|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1655473950000|2022-06-17 13:52:30|13688.9|13676.9|13688.4|13676.4|13688.9|13676.9|13688.4|13676.4|5
1655473960000|2022-06-17 13:52:40|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|0
1655473970000|2022-06-17 13:52:50|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|0
1655473980000|2022-06-17 13:53:00|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|0
1655473990000|2022-06-17 13:53:10|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|0
1655474000000|2022-06-17 13:53:20|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|0
1655474010000|2022-06-17 13:53:30|13684.3|13672.3|13683.3|13671.3|13684.3|13672.3|13683.3|13671.3|0
1655474020000|2022-06-17 13:53:40|13686.4|13674.4|13687.4|13675.4|13687.4|13675.4|13686.4|13674.4|5
1655474040000|2022-06-17 13:54:00|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|13686.4|13674.4|0
1655474080000|2022-06-17 13:54:40|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|13688.4|13676.4|0
1655474100000|2022-06-17 13:55:00|13690.4|13678.4|13696.7|13676.7|13696.7|13680.5|13690.4|13676.7|0
1655474110000|2022-06-17 13:55:10|13698.8|13678.8|13700.8|13680.8|13700.8|13680.8|13698.8|13678.8|1
1655474130000|2022-06-17 13:55:30|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|0
1655474140000|2022-06-17 13:55:40|13695.7|13675.7|13697.7|13677.7|13697.7|13677.7|13695.7|13675.7|0
1655474160000|2022-06-17 13:56:00|13693.7|13673.7|13697.7|13677.7|13697.7|13677.7|13693.7|13673.7|0
1655474170000|2022-06-17 13:56:10|13698.8|13678.8|13696.6|13684.6|13698.8|13684.6|13694.5|13678.8|5
1655474180000|2022-06-17 13:56:20|13698.6|13686.6|13698.6|13686.6|13698.6|13686.6|13698.6|13686.6|0
1655474230000|2022-06-17 13:57:10|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|13696.6|13684.6|0
1655474240000|2022-06-17 13:57:20|13698.6|13686.6|13699.6|13687.6|13700.7|13688.7|13698.6|13686.6|0
1655474250000|2022-06-17 13:57:30|13700.7|13688.7|13700.7|13688.7|13700.7|13688.7|13700.7|13688.7|0
1655474260000|2022-06-17 13:57:40|13698.6|13686.6|13698.6|13686.6|13698.6|13686.6|13698.6|13686.6|0
1655474270000|2022-06-17 13:57:50|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|13697.6|13685.6|0
1655474280000|2022-06-17 13:58:00|13694.5|13682.5|13693.3|13681.3|13694.5|13682.5|13693.3|13681.3|5
1655474290000|2022-06-17 13:58:10|13693|13681|13693|13681|13693|13681|13693|13681|0
1655474310000|2022-06-17 13:58:30|13695.1|13683.1|13695.1|13683.1|13695.1|13683.1|13695.1|13683.1|0
1655474320000|2022-06-17 13:58:40|13691|13679|13691|13679|13691|13679|13691|13679|0
1655474330000|2022-06-17 13:58:50|13687.9|13675.9|13687.9|13675.9|13687.9|13675.9|13687.9|13675.9|0
1655474340000|2022-06-17 13:59:00|13686.9|13674.9|13686.9|13674.9|13686.9|13674.9|13686.9|13674.9|0
1655474350000|2022-06-17 13:59:10|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|0
1655474370000|2022-06-17 13:59:30|13689|13677|13689|13677|13689|13677|13689|13677|0
1655474380000|2022-06-17 13:59:40|13691|13679|13691|13679|13691|13679|13691|13679|0
1655474390000|2022-06-17 13:59:50|13690|13678|13690|13678|13690|13678|13690|13678|5
1655474400000|2022-06-17 14:00:00|13692|13680|13692|13680|13692|13680|13692|13680|0
1655474420000|2022-06-17 14:00:20|13691|13679|13691|13679|13691|13679|13691|13679|0
1655474430000|2022-06-17 14:00:30|13694.1|13682.1|13697.1|13685.1|13699.2|13687.2|13694.1|13682.1|0
1655474440000|2022-06-17 14:00:40|13699.2|13687.2|13700.2|13688.2|13700.2|13688.2|13699.2|13687.2|0
1655474470000|2022-06-17 14:01:10|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|0
1655474490000|2022-06-17 14:01:30|13687.9|13675.9|13687.9|13675.9|13687.9|13675.9|13687.9|13675.9|0
1655474500000|2022-06-17 14:01:40|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|0
1655474550000|2022-06-17 14:02:30|13686.9|13674.9|13686.9|13674.9|13686.9|13674.9|13686.9|13674.9|0
1655474560000|2022-06-17 14:02:40|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|0
1655474580000|2022-06-17 14:03:00|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|5
1655474620000|2022-06-17 14:03:40|13685.9|13673.9|13688.7|13676.7|13688.7|13676.7|13685.9|13673.9|1
1655474640000|2022-06-17 14:04:00|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|13685.7|13673.7|0
1655474670000|2022-06-17 14:04:30|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|0
1655474690000|2022-06-17 14:04:50|13691.8|13679.8|13692|13680|13692|13680|13691.8|13679.8|6
1655474700000|2022-06-17 14:05:00|13694.1|13682.1|13694.1|13682.1|13696.3|13684.3|13693|13681|0
1655474710000|2022-06-17 14:05:10|13695.1|13683.1|13696.1|13684.1|13696.1|13684.1|13695.1|13683.1|5
1655474720000|2022-06-17 14:05:20|13695.1|13683.1|13691|13679|13695.1|13683.1|13691|13679|0
1655474730000|2022-06-17 14:05:30|13690|13678|13690|13678|13690|13678|13690|13678|0
1655474740000|2022-06-17 14:05:40|13692|13680|13692|13680|13692|13680|13692|13680|0
1655474760000|2022-06-17 14:06:00|13690|13678|13690|13678|13690|13678|13690|13678|0
1655474780000|2022-06-17 14:06:20|13692|13680|13687.7|13675.7|13692|13680|13687.7|13675.7|0
1655474790000|2022-06-17 14:06:30|13687.5|13675.5|13687.7|13675.7|13688.7|13676.7|13686.7|13674.7|0
1655474810000|2022-06-17 14:06:50|13688.7|13676.7|13690|13678|13690|13678|13688.7|13676.7|0
1655474820000|2022-06-17 14:07:00|13692|13680|13692|13680|13692|13680|13692|13680|0
1655474830000|2022-06-17 14:07:10|13690|13678|13690|13678|13690|13678|13690|13678|0
1655474850000|2022-06-17 14:07:30|13687.7|13675.7|13688.9|13676.9|13690|13678|13687.7|13675.7|0
1655474860000|2022-06-17 14:07:40|13690|13678|13690|13678|13690|13678|13690|13678|0
1655474880000|2022-06-17 14:08:00|13691|13679|13690|13678|13691|13679|13690|13678|0
1655474890000|2022-06-17 14:08:10|13691|13679|13691.6|13679.6|13692|13680|13691|13679|5
1655474900000|2022-06-17 14:08:20|13691.8|13679.8|13696.1|13684.1|13696.1|13684.1|13691.8|13679.8|0
1655474920000|2022-06-17 14:08:40|13697.1|13685.1|13697.1|13685.1|13697.1|13685.1|13697.1|13685.1|0
1655474940000|2022-06-17 14:09:00|13696.1|13684.1|13690|13678|13698.1|13686.1|13690|13678|0
1655474950000|2022-06-17 14:09:10|13692|13680|13692|13680|13692|13680|13692|13680|0
1655474970000|2022-06-17 14:09:30|13693|13681|13688.9|13676.9|13693|13681|13688.9|13676.9|0
1655474990000|2022-06-17 14:09:50|13685.2|13673.2|13685.2|13673.2|13685.4|13673.4|13685.2|13673.2|1
1655475000000|2022-06-17 14:10:00|13687.2|13675.2|13689.7|13677.7|13689.7|13677.7|13687.2|13675.2|0
1655475010000|2022-06-17 14:10:10|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|0
1655475030000|2022-06-17 14:10:30|13692.8|13680.8|13692.8|13680.8|13692.8|13680.8|13692.8|13680.8|0
1655475040000|2022-06-17 14:10:40|13693.8|13681.8|13699.2|13687.2|13700.4|13688.4|13693.8|13681.8|0
1655475050000|2022-06-17 14:10:50|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|0
1655475070000|2022-06-17 14:11:10|13696.1|13684.1|13696.1|13684.1|13696.1|13684.1|13696.1|13684.1|0
1655475080000|2022-06-17 14:11:20|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|0
1655475090000|2022-06-17 14:11:30|13694|13682|13694|13682|13694|13682|13694|13682|0
1655475100000|2022-06-17 14:11:40|13693|13681|13693|13681|13693|13681|13693|13681|0
1655475110000|2022-06-17 14:11:50|13698.1|13686.1|13698.1|13686.1|13698.1|13686.1|13697.1|13685.1|0
1655475120000|2022-06-17 14:12:00|13696.1|13684.1|13688.5|13676.5|13696.1|13684.1|13688.5|13676.5|10
1655475130000|2022-06-17 14:12:10|13678.3|13666.3|13675.2|13663.2|13680.3|13668.3|13675.2|13663.2|2
1655475140000|2022-06-17 14:12:20|13680.5|13668.5|13680.5|13668.5|13680.5|13668.5|13680.5|13668.5|0
1655475150000|2022-06-17 14:12:30|13681.6|13669.6|13681.6|13669.6|13681.6|13669.6|13681.6|13669.6|0
1655475160000|2022-06-17 14:12:40|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|13686.7|13674.7|0
1655475170000|2022-06-17 14:12:50|||||||||3
1655475190000|2022-06-17 14:13:10|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|0
1655475220000|2022-06-17 14:13:40|13691.8|13679.8|13690.8|13678.8|13691.8|13679.8|13690.8|13678.8|0
1655475240000|2022-06-17 14:14:00|13687.7|13675.7|13690.8|13678.8|13691.8|13679.8|13686.7|13674.7|0
1655475250000|2022-06-17 14:14:10|13691.8|13679.8|13690.3|13678.3|13691.8|13679.8|13690.3|13678.3|3
1655475270000|2022-06-17 14:14:30|13691.3|13679.3|13691.3|13679.3|13691.3|13679.3|13691.3|13679.3|1
1655475280000|2022-06-17 14:14:40|13690.3|13678.3|13688.3|13676.3|13691.3|13679.3|13688.3|13676.3|0
1655475290000|2022-06-17 14:14:50|||||||||5
1655475310000|2022-06-17 14:15:10|13687.2|13675.2|13687.2|13675.2|13687.2|13675.2|13687.2|13675.2|0
1655475360000|2022-06-17 14:16:00|13684.2|13672.2|13684.2|13672.2|13684.2|13672.2|13684.2|13672.2|0
1655475370000|2022-06-17 14:16:10|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|0
1655475410000|2022-06-17 14:16:50|13681.1|13669.1|13675.3|13663.3|13681.1|13669.1|13675.3|13663.3|5
1655475420000|2022-06-17 14:17:00|13674.3|13662.3|13674.5|13662.5|13674.5|13662.5|13674.3|13662.3|0
1655475430000|2022-06-17 14:17:10|13670.4|13658.4|13668.4|13656.4|13670.4|13658.4|13668.4|13656.4|5
1655475450000|2022-06-17 14:17:30|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|0
1655475460000|2022-06-17 14:17:40|13672.5|13660.5|13672.5|13660.5|13672.5|13660.5|13672.5|13660.5|0
1655475470000|2022-06-17 14:17:50|13684.7|13672.7|13689|13677|13689|13677|13684.7|13672.7|0
1655475480000|2022-06-17 14:18:00|13688|13676|13689|13677|13689|13677|13688|13676|0
1655475510000|2022-06-17 14:18:30|13687|13675|13687|13675|13687|13675|13687|13675|0
1655475520000|2022-06-17 14:18:40|13685|13673|13685|13673|13685|13673|13685|13673|0
1655475540000|2022-06-17 14:19:00|13682.9|13670.9|13682.7|13670.7|13682.9|13670.9|13682.7|13670.7|0
1655475550000|2022-06-17 14:19:10|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1655475560000|2022-06-17 14:19:20|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|3
1655475570000|2022-06-17 14:19:30|13683.2|13671.2|13682.2|13670.2|13683.2|13671.2|13682.2|13670.2|0
1655475600000|2022-06-17 14:20:00|13686.3|13674.3|13692.1|13680.1|13692.1|13680.1|13686.3|13674.3|3
1655475610000|2022-06-17 14:20:10|13690.1|13678.1|13689|13677|13690.1|13678.1|13689|13677|0
1655475620000|2022-06-17 14:20:20|13687.8|13675.8|13687.6|13675.6|13687.8|13675.8|13687.6|13675.6|0
1655475630000|2022-06-17 14:20:30|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|5
1655475640000|2022-06-17 14:20:40|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|0
1655475650000|2022-06-17 14:20:50|13678.4|13666.4|13678.4|13666.4|13678.4|13666.4|13678.4|13666.4|0
1655475670000|2022-06-17 14:21:10|13683.5|13671.5|13683.5|13671.5|13683.5|13671.5|13683.5|13671.5|0
1655475690000|2022-06-17 14:21:30|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|13680.4|13668.4|0
1655475700000|2022-06-17 14:21:40|13679.4|13667.4|13679.4|13667.4|13679.4|13667.4|13679.4|13667.4|0
1655475720000|2022-06-17 14:22:00|13676.3|13664.3|13675.3|13663.3|13676.3|13664.3|13672.2|13660.2|0
1655475740000|2022-06-17 14:22:20|13675.1|13663.1|13676.1|13664.1|13676.1|13664.1|13675.1|13663.1|2
1655475750000|2022-06-17 14:22:30|13678.4|13666.4|13679.4|13667.4|13679.4|13667.4|13678.4|13666.4|0
1655475760000|2022-06-17 14:22:40|13684.5|13672.5|13689.6|13677.6|13689.6|13677.6|13684.5|13672.5|0
1655475780000|2022-06-17 14:23:00|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|0
1655475790000|2022-06-17 14:23:10|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1655475800000|2022-06-17 14:23:20|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|0
1655475810000|2022-06-17 14:23:30|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|13684.3|13672.3|0
1655475830000|2022-06-17 14:23:50|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|0
1655475840000|2022-06-17 14:24:00|13689.4|13677.4|13689.6|13677.6|13693.9|13681.9|13689.4|13677.4|2
1655475850000|2022-06-17 14:24:10|13690.6|13678.6|13686.5|13674.5|13691.6|13679.6|13684.5|13672.5|5
1655475860000|2022-06-17 14:24:20|13686.8|13674.8|13686.5|13674.5|13687.8|13675.8|13686.5|13674.5|0
1655475890000|2022-06-17 14:24:50|13687.5|13675.5|13687.5|13675.5|13687.5|13675.5|13687.5|13675.5|0
1655475900000|2022-06-17 14:25:00|13688.6|13676.6|13690.6|13678.6|13690.6|13678.6|13688.6|13676.6|0
1655475910000|2022-06-17 14:25:10|13687.5|13675.5|13686.2|13674.2|13687.5|13675.5|13685.5|13673.5|3
1655475920000|2022-06-17 14:25:20|13688.9|13668.9|13682.7|13670.7|13688.9|13674.2|13682.7|13666.9|0
1655475940000|2022-06-17 14:25:40|13689.8|13677.8|13689.8|13677.8|13690.8|13678.8|13688.8|13676.8|0
1655475950000|2022-06-17 14:25:50|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|0
1655475960000|2022-06-17 14:26:00|13690.8|13678.8|13689.8|13677.8|13690.8|13678.8|13689.8|13677.8|0
1655475970000|2022-06-17 14:26:10|13691.9|13679.9|13691.1|13679.1|13691.9|13679.9|13690.8|13678.8|0
1655476030000|2022-06-17 14:27:10|13689|13677|13689|13677|13689|13677|13689|13677|0
1655476040000|2022-06-17 14:27:20|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|0
1655476050000|2022-06-17 14:27:30|13693.3|13681.3|13695.4|13683.4|13695.4|13683.4|13693.3|13681.3|0
1655476060000|2022-06-17 14:27:40|13691.1|13679.1|13691.1|13679.1|13691.1|13679.1|13691.1|13679.1|0
1655476070000|2022-06-17 14:27:50|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|13693.1|13681.1|0
1655476080000|2022-06-17 14:28:00|13691.1|13679.1|13691.3|13679.3|13691.3|13679.3|13691.1|13679.1|0
1655476090000|2022-06-17 14:28:10|13688.7|13676.7|13687.4|13675.4|13688.7|13676.7|13687.4|13675.4|0
1655476110000|2022-06-17 14:28:30|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|0
1655476120000|2022-06-17 14:28:40|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|0
1655476150000|2022-06-17 14:29:10|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|0
1655476160000|2022-06-17 14:29:20|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|5
1655476180000|2022-06-17 14:29:40|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|0
1655476200000|2022-06-17 14:30:00|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|0
1655476240000|2022-06-17 14:30:40|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|13689.5|13677.5|0
1655476270000|2022-06-17 14:31:10|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|13687.4|13675.4|0
1655476290000|2022-06-17 14:31:30|||||||||2
1655476330000|2022-06-17 14:32:10|13693.6|13681.6|13694.6|13682.6|13694.6|13682.6|13693.6|13681.6|0
1655476340000|2022-06-17 14:32:20|13692.5|13680.5|13691.5|13679.5|13692.5|13680.5|13691.5|13679.5|0
1655476350000|2022-06-17 14:32:30|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|13690.5|13678.5|0
1655476380000|2022-06-17 14:33:00|13691.5|13679.5|13694.6|13682.6|13695.6|13683.6|13691.5|13679.5|0
1655476390000|2022-06-17 14:33:10|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|13695.6|13683.6|0
1655476440000|2022-06-17 14:34:00|13694.6|13682.6|13695.6|13683.6|13695.6|13683.6|13694.6|13682.6|0
1655476470000|2022-06-17 14:34:30|13698.9|13686.9|13698.9|13686.9|13699.1|13687.1|13697.9|13685.9|0
1655476480000|2022-06-17 14:34:40|13700.1|13688.1|13705.4|13693.4|13707.6|13695.6|13700.1|13688.1|29
1655476490000|2022-06-17 14:34:50|13707.6|13695.6|13706.4|13694.4|13707.6|13695.6|13706.4|13694.4|3
1655476500000|2022-06-17 14:35:00|13707.6|13695.6|13706.4|13694.4|13707.6|13695.6|13706.4|13694.4|1
1655476510000|2022-06-17 14:35:10|13708.9|13688.9|13688.6|13676.6|13708.9|13688.9|13686.3|13672.6|5
1655476520000|2022-06-17 14:35:20|13688.1|13676.1|13688.3|13676.3|13688.3|13676.3|13685.8|13673.8|0
1655476530000|2022-06-17 14:35:30|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|0
1655476560000|2022-06-17 14:36:00|13689.1|13677.1|13688.3|13676.3|13689.1|13677.1|13688.3|13676.3|0
1655476570000|2022-06-17 14:36:10|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|0
1655476600000|2022-06-17 14:36:40|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|0
1655476630000|2022-06-17 14:37:10|13689.1|13677.1|13688.1|13676.1|13689.1|13677.1|13688.1|13676.1|0
1655476640000|2022-06-17 14:37:20|13688.3|13676.3|13688.1|13676.1|13688.3|13676.3|13688.1|13676.1|0
1655476650000|2022-06-17 14:37:30|13688.3|13676.3|13688.1|13676.1|13689.1|13677.1|13688.1|13676.1|0
1655476670000|2022-06-17 14:37:50|13687.9|13675.9|13690.4|13678.4|13690.4|13678.4|13687.9|13675.9|2
1655476680000|2022-06-17 14:38:00|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|13690.6|13678.6|0
1655476710000|2022-06-17 14:38:30|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|0
1655476740000|2022-06-17 14:39:00|13689.6|13677.6|13688.6|13676.6|13689.6|13677.6|13688.3|13676.3|2
1655476750000|2022-06-17 14:39:10|||||||||5
1655476790000|2022-06-17 14:39:50|13688.3|13676.3|13688.3|13676.3|13688.3|13676.3|13688.3|13676.3|5
1655476800000|2022-06-17 14:40:00|13689.4|13677.4|13689.8|13677.8|13689.8|13677.8|13688.3|13676.3|0
1655476810000|2022-06-17 14:40:10|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|13690.8|13678.8|0
1655476830000|2022-06-17 14:40:30|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|13688.8|13676.8|0
1655476850000|2022-06-17 14:40:50|13688.3|13676.3|13686.3|13674.3|13688.3|13676.3|13686.3|13674.3|2
1655476860000|2022-06-17 14:41:00|13686.1|13674.1|13680.2|13668.2|13686.1|13674.1|13680.2|13668.2|4
1655476870000|2022-06-17 14:41:10|13678.1|13666.1|13673.8|13661.8|13678.1|13666.1|13673.8|13661.8|0
1655476890000|2022-06-17 14:41:30|13673.6|13661.6|13671.3|13659.3|13673.6|13661.6|13671.3|13659.3|3
1655476900000|2022-06-17 14:41:40|13671.1|13659.1|13672.3|13660.3|13673.6|13661.6|13671.1|13659.1|0
1655476910000|2022-06-17 14:41:50|13672.1|13660.1|13671.1|13659.1|13672.1|13660.1|13671.1|13659.1|0
1655476940000|2022-06-17 14:42:20|13670.8|13658.8|13664.5|13652.5|13670.8|13658.8|13664.5|13652.5|10
1655476950000|2022-06-17 14:42:30|13666.5|13654.5|13668.8|13656.8|13668.8|13656.8|13666.5|13654.5|0
1655476970000|2022-06-17 14:42:50|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|0
1655476980000|2022-06-17 14:43:00|13668.8|13656.8|13671.1|13659.1|13671.1|13659.1|13668.8|13656.8|0
1655476990000|2022-06-17 14:43:10|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|13671.3|13659.3|0
1655477000000|2022-06-17 14:43:20|13672.1|13660.1|13673.3|13661.3|13673.3|13661.3|13671.1|13659.1|0
1655477010000|2022-06-17 14:43:30|13675.4|13663.4|13673.3|13661.3|13675.4|13663.4|13673.3|13661.3|0
1655477020000|2022-06-17 14:43:40|13671.1|13659.1|13671.1|13659.1|13671.1|13659.1|13671.1|13659.1|0
1655477030000|2022-06-17 14:43:50|||||||||5
1655477060000|2022-06-17 14:44:20|13670.8|13658.8|13669.8|13657.8|13670.8|13658.8|13669.8|13657.8|0
1655477070000|2022-06-17 14:44:30|13670.8|13658.8|13670.8|13658.8|13670.8|13658.8|13669.8|13657.8|0
1655477110000|2022-06-17 14:45:10|13670.6|13658.6|13668.6|13656.6|13670.6|13658.6|13668.6|13656.6|0
1655477120000|2022-06-17 14:45:20|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|10
1655477130000|2022-06-17 14:45:30|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|13669.9|13657.9|0
1655477160000|2022-06-17 14:46:00|13670.9|13658.9|13676.1|13664.1|13676.1|13664.1|13670.9|13658.9|5
1655477170000|2022-06-17 14:46:10|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|3
1655477190000|2022-06-17 14:46:30|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|13677.1|13665.1|0
1655477200000|2022-06-17 14:46:40|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|0
1655477320000|2022-06-17 14:48:40|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|0
1655477340000|2022-06-17 14:49:00|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|0
1655477350000|2022-06-17 14:49:10|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|0
1655477410000|2022-06-17 14:50:10|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|0
1655477420000|2022-06-17 14:50:20|13676|13664|13676|13664|13676|13664|13676|13664|0
1655477430000|2022-06-17 14:50:30|13677.1|13665.1|13678.1|13666.1|13678.1|13666.1|13677.1|13665.1|0
1655477440000|2022-06-17 14:50:40|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|13680.1|13668.1|0
1655477460000|2022-06-17 14:51:00|13676|13664|13676|13664|13676|13664|13676|13664|0
1655477500000|2022-06-17 14:51:40|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|0
1655477520000|2022-06-17 14:52:00|13676|13664|13678.1|13666.1|13678.1|13666.1|13676|13664|0
1655477550000|2022-06-17 14:52:30|13677.1|13665.1|13676|13664|13677.1|13665.1|13676|13664|0
1655477580000|2022-06-17 14:53:00|13673|13661|13673|13661|13673|13661|13673|13661|0
1655477590000|2022-06-17 14:53:10|13672|13660|13672|13660|13672|13660|13672|13660|0
1655477670000|2022-06-17 14:54:30|13674|13662|13674|13662|13674|13662|13674|13662|0
1655477710000|2022-06-17 14:55:10|13675|13663|13675|13663|13675|13663|13675|13663|0
1655477740000|2022-06-17 14:55:40|13674|13662|13674|13662|13674|13662|13674|13662|0
1655477750000|2022-06-17 14:55:50|||||||||2
1655477760000|2022-06-17 14:56:00|13673.8|13661.8|13674|13662|13674|13662|13673.8|13661.8|0
1655477770000|2022-06-17 14:56:10|13675|13663|13676|13664|13676|13664|13675|13663|0
1655477780000|2022-06-17 14:56:20|13674|13662|13674|13662|13674|13662|13674|13662|0
1655477810000|2022-06-17 14:56:50|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|10
1655477820000|2022-06-17 14:57:00|13674.1|13662.1|13674.1|13662.1|13674.1|13662.1|13674.1|13662.1|0
1655477830000|2022-06-17 14:57:10|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|0
1655477890000|2022-06-17 14:58:10|||||||||2
1655477920000|2022-06-17 14:58:40|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|0
1655477950000|2022-06-17 14:59:10|13675.1|13663.1|13675.1|13663.1|13677.2|13665.2|13675.1|13663.1|0
1655477970000|2022-06-17 14:59:30|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|0
1655477980000|2022-06-17 14:59:40|||||||||5
1655478000000|2022-06-17 15:00:00|13681.5|13669.5|13685.6|13673.6|13685.6|13673.6|13681.3|13669.3|0
1655478030000|2022-06-17 15:00:30|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|0
1655478050000|2022-06-17 15:00:50|13687.8|13675.8|13687.6|13675.6|13687.8|13675.8|13687.4|13675.4|1
1655478060000|2022-06-17 15:01:00|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|0
1655478070000|2022-06-17 15:01:10|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|13684.6|13672.6|0
1655478090000|2022-06-17 15:01:30|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|0
1655478100000|2022-06-17 15:01:40|13688.6|13676.6|13688.6|13676.6|13688.6|13676.6|13688.6|13676.6|0
1655478130000|2022-06-17 15:02:10|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|0
1655478180000|2022-06-17 15:03:00|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|0
1655478190000|2022-06-17 15:03:10|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|0
1655478210000|2022-06-17 15:03:30|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|0
1655478250000|2022-06-17 15:04:10|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|0
1655478270000|2022-06-17 15:04:30|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|0
1655478280000|2022-06-17 15:04:40|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|0
1655478290000|2022-06-17 15:04:50|13696|13684|13694.8|13682.8|13696|13684|13694.8|13682.8|0
1655478300000|2022-06-17 15:05:00|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|0
1655478310000|2022-06-17 15:05:10|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|13689.7|13677.7|0
1655478330000|2022-06-17 15:05:30|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|0
1655478390000|2022-06-17 15:06:30|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|0
1655478400000|2022-06-17 15:06:40|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|0
1655478440000|2022-06-17 15:07:20|13694.8|13682.8|13694.8|13682.8|13695.8|13683.8|13694.8|13682.8|0
1655478450000|2022-06-17 15:07:30|13695.8|13683.8|13696.8|13684.8|13698.1|13686.1|13695.8|13683.8|0
1655478460000|2022-06-17 15:07:40|13698.8|13686.8|13697.8|13685.8|13698.8|13686.8|13697.8|13685.8|0
1655478480000|2022-06-17 15:08:00|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|13696.8|13684.8|0
1655478490000|2022-06-17 15:08:10|13695.8|13683.8|13695.8|13683.8|13695.8|13683.8|13695.8|13683.8|0
1655478540000|2022-06-17 15:09:00|13698.8|13686.8|13700.1|13688.1|13700.1|13688.1|13698.8|13686.8|0
1655478550000|2022-06-17 15:09:10|13698|13686|13698|13686|13698|13686|13698|13686|0
1655478560000|2022-06-17 15:09:20|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|0
1655478580000|2022-06-17 15:09:40|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|13694.8|13682.8|0
1655478600000|2022-06-17 15:10:00|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|13693.7|13681.7|0
1655478660000|2022-06-17 15:11:00|13689.6|13677.6|13689.6|13677.6|13689.6|13677.6|13689.6|13677.6|0
1655478670000|2022-06-17 15:11:10|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|0
1655478690000|2022-06-17 15:11:30|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|13691.7|13679.7|0
1655478830000|2022-06-17 15:13:50|13691.9|13679.9|13691.9|13679.9|13691.9|13679.9|13691.9|13679.9|0
1655478840000|2022-06-17 15:14:00|13689.9|13677.9|13688.1|13676.1|13689.9|13677.9|13688.1|13676.1|1
1655478860000|2022-06-17 15:14:20|13686|13674|13686|13674|13686|13674|13686|13674|0
1655478870000|2022-06-17 15:14:30|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|0
1655478900000|2022-06-17 15:15:00|13686|13674|13686|13674|13686|13674|13686|13674|0
1655478920000|2022-06-17 15:15:20|13691.1|13679.1|13691.1|13679.1|13691.1|13679.1|13691.1|13679.1|0
1655478930000|2022-06-17 15:15:30|13694.4|13682.4|13696.5|13684.5|13696.5|13684.5|13694.4|13682.4|3
1655478940000|2022-06-17 15:15:40|13698.7|13686.7|13703.8|13691.8|13703.8|13691.8|13698.7|13686.7|1
1655478950000|2022-06-17 15:15:50|13704.1|13692.1|13705.3|13693.3|13705.3|13693.3|13704.1|13692.1|14
1655478960000|2022-06-17 15:16:00|13704.3|13692.3|13703.3|13691.3|13704.3|13692.3|13703.3|13691.3|0
1655478980000|2022-06-17 15:16:20|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|0
1655478990000|2022-06-17 15:16:30|13705.5|13693.5|13707.6|13695.6|13707.6|13695.6|13705.5|13693.5|0
1655479000000|2022-06-17 15:16:40|13705.5|13693.5|13705.5|13693.5|13705.5|13693.5|13705.5|13693.5|0
1655479010000|2022-06-17 15:16:50|13706.6|13694.6|13705.5|13693.5|13706.6|13694.6|13705.5|13693.5|0
1655479020000|2022-06-17 15:17:00|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|13703.5|13691.5|0
1655479030000|2022-06-17 15:17:10|13705.5|13693.5|13707.6|13695.6|13707.6|13695.6|13705.5|13693.5|0
1655479070000|2022-06-17 15:17:50|13706.6|13694.6|13705.5|13693.5|13706.6|13694.6|13705.5|13693.5|0
1655479090000|2022-06-17 15:18:10|13706.6|13694.6|13711.7|13699.7|13711.7|13699.7|13706.6|13694.6|6
1655479110000|2022-06-17 15:18:30|||||||||1
1655479130000|2022-06-17 15:18:50|||||||||13
1655479140000|2022-06-17 15:19:00|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|13709.6|13697.6|0
1655479150000|2022-06-17 15:19:10|13710.6|13698.6|13714.2|13702.2|13714.2|13702.2|13710.6|13698.6|4
1655479160000|2022-06-17 15:19:20|||||||||48
1655479170000|2022-06-17 15:19:30|||||||||8
1655479180000|2022-06-17 15:19:40|13712.1|13700.1|13712.1|13700.1|13712.1|13700.1|13712.1|13700.1|0
1655479190000|2022-06-17 15:19:50|13713.1|13701.1|13714.2|13702.2|13714.2|13702.2|13713.1|13701.1|5
1655479200000|2022-06-17 15:20:00|13716.4|13704.4|13722.6|13710.6|13722.6|13710.6|13716.4|13704.4|11
1655479210000|2022-06-17 15:20:10|13722.8|13710.8|13723.8|13711.8|13724.8|13712.8|13722.8|13710.8|0
1655479220000|2022-06-17 15:20:20|13705.4|13693.4|13706.4|13694.4|13706.4|13694.4|13705.4|13693.4|10
1655479230000|2022-06-17 15:20:30|13704.4|13692.4|13710.3|13698.3|13710.3|13698.3|13703.9|13691.9|17
1655479240000|2022-06-17 15:20:40|13706.2|13694.2|13707.8|13695.8|13707.8|13695.8|13705.5|13693.5|35
1655479250000|2022-06-17 15:20:50|13706.8|13694.8|13708.3|13696.3|13708.3|13696.3|13705.8|13693.8|64
1655479260000|2022-06-17 15:21:00|13707.6|13695.6|13706.3|13694.3|13708.6|13696.6|13706.3|13694.3|18
1655479270000|2022-06-17 15:21:10|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|13705.3|13693.3|0
1655479290000|2022-06-17 15:21:30|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|6
1655479310000|2022-06-17 15:21:50|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|13711.4|13699.4|0
1655479320000|2022-06-17 15:22:00|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|0
1655479340000|2022-06-17 15:22:20|13712.5|13700.5|13712.5|13700.5|13712.5|13700.5|13712.5|13700.5|0
1655479350000|2022-06-17 15:22:30|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|13710.4|13698.4|0
1655479360000|2022-06-17 15:22:40|13706.3|13694.3|13706.3|13694.3|13706.3|13694.3|13706.3|13694.3|0
1655479390000|2022-06-17 15:23:10|13708.4|13696.4|13708.4|13696.4|13708.4|13696.4|13708.4|13696.4|0
1655479410000|2022-06-17 15:23:30|13706.3|13694.3|13706.3|13694.3|13706.3|13694.3|13706.3|13694.3|0
1655479420000|2022-06-17 15:23:40|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|13709.4|13697.4|0
1655479440000|2022-06-17 15:24:00|13702.2|13690.2|13721.6|13709.6|13723.7|13711.7|13702.2|13690.2|8
1655479450000|2022-06-17 15:24:10|13721.9|13709.9|13723.9|13711.9|13724.1|13712.1|13721.9|13709.9|3
1655479460000|2022-06-17 15:24:20|13721.9|13709.9|13721.9|13709.9|13721.9|13709.9|13721.9|13709.9|0
1655479470000|2022-06-17 15:24:30|13717.8|13705.8|13734.4|13722.4|13735.4|13723.4|13717.8|13705.8|2
1655479480000|2022-06-17 15:24:40|13733.3|13721.3|13734.6|13722.6|13736.6|13724.6|13730.5|13718.5|5
1655479500000|2022-06-17 15:25:00|13732.6|13720.6|13741|13729|13744|13732|13732.6|13720.6|8
1655479510000|2022-06-17 15:25:10|13735.8|13723.8|13737.7|13725.7|13737.7|13725.7|13735.6|13723.6|0
1655479520000|2022-06-17 15:25:20|13734.6|13722.6|13732.8|13720.8|13734.8|13722.8|13732.8|13720.8|0
1655479530000|2022-06-17 15:25:30|13733.8|13721.8|13730.7|13718.7|13733.8|13721.8|13730.7|13718.7|0
1655479540000|2022-06-17 15:25:40|13731.8|13719.8|13731.8|13719.8|13731.8|13719.8|13731.8|13719.8|0
1655479560000|2022-06-17 15:26:00|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|13730.7|13718.7|0
1655479570000|2022-06-17 15:26:10|13729.7|13717.7|13729.7|13717.7|13729.7|13717.7|13729.7|13717.7|0
1655479590000|2022-06-17 15:26:30|13727.7|13715.7|13725.4|13713.4|13727.7|13715.7|13725.4|13713.4|0
1655479600000|2022-06-17 15:26:40|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|13725.6|13713.6|5
1655479630000|2022-06-17 15:27:10|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|0
1655479650000|2022-06-17 15:27:30|13732.8|13720.8|13733.8|13721.8|13733.8|13721.8|13732.8|13720.8|6
1655479660000|2022-06-17 15:27:40|13738.9|13726.9|13742|13730|13742|13730|13738.9|13726.9|0
1655479680000|2022-06-17 15:28:00|13737.9|13725.9|13737.9|13725.9|13737.9|13725.9|13737.9|13725.9|0
1655479690000|2022-06-17 15:28:10|13738.9|13726.9|13738.9|13726.9|13738.9|13726.9|13738.9|13726.9|0
1655479710000|2022-06-17 15:28:30|13737.9|13725.9|13737.9|13725.9|13737.9|13725.9|13737.9|13725.9|0
1655479780000|2022-06-17 15:29:40|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|13736.9|13724.9|0
1655479800000|2022-06-17 15:30:00|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1655479810000|2022-06-17 15:30:10|13739.9|13727.9|13739.9|13727.9|13739.9|13727.9|13739.9|13727.9|0
1655479830000|2022-06-17 15:30:30|13743|13731|13744|13732|13744|13732|13743|13731|0
1655479840000|2022-06-17 15:30:40|13744.2|13732.2|13744|13732|13745.3|13733.3|13739.9|13727.9|0
1655479850000|2022-06-17 15:30:50|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|7
1655479860000|2022-06-17 15:31:00|13748.9|13736.9|13752.2|13740.2|13753.2|13741.2|13748.9|13736.9|6
1655479870000|2022-06-17 15:31:10|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|13754.2|13742.2|0
1655479880000|2022-06-17 15:31:20|||||||||20
1655479890000|2022-06-17 15:31:30|13753.2|13741.2|13752.2|13740.2|13753.2|13741.2|13752|13740|1
1655479900000|2022-06-17 15:31:40|13753.2|13741.2|13752.2|13740.2|13753.2|13741.2|13752.2|13740.2|0
1655479910000|2022-06-17 15:31:50|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|20
1655479920000|2022-06-17 15:32:00|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1655479930000|2022-06-17 15:32:10|||||||||10
1655479940000|2022-06-17 15:32:20|13749.3|13737.3|13750.4|13738.4|13750.4|13738.4|13749.3|13737.3|10
1655479950000|2022-06-17 15:32:30|13750.1|13738.1|13750.1|13738.1|13750.1|13738.1|13750.1|13738.1|10
1655479960000|2022-06-17 15:32:40|13747.9|13735.9|13747.9|13735.9|13747.9|13735.9|13747.9|13735.9|0
1655479980000|2022-06-17 15:33:00|13746.8|13734.8|13738.7|13726.7|13746.8|13734.8|13738.7|13726.7|0
1655479990000|2022-06-17 15:33:10|13740.7|13728.7|13739.7|13727.7|13740.7|13728.7|13739.7|13727.7|0
1655480000000|2022-06-17 15:33:20|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|0
1655480010000|2022-06-17 15:33:30|13741.7|13729.7|13741.7|13729.7|13741.7|13729.7|13741.7|13729.7|0
1655480020000|2022-06-17 15:33:40|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|13740.7|13728.7|0
1655480030000|2022-06-17 15:33:50|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|13739.7|13727.7|0
1655480040000|2022-06-17 15:34:00|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|0
1655480050000|2022-06-17 15:34:10|13746.8|13734.8|13746.8|13734.8|13746.8|13734.8|13746.8|13734.8|0
1655480080000|2022-06-17 15:34:40|13742.8|13730.8|13743.8|13731.8|13743.8|13731.8|13741.7|13729.7|0
1655480110000|2022-06-17 15:35:10|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|6
1655480140000|2022-06-17 15:35:40|||||||||13
1655480190000|2022-06-17 15:36:30|13746.3|13734.3|13745.3|13733.3|13746.3|13734.3|13744.2|13732.2|0
1655480200000|2022-06-17 15:36:40|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|13744.2|13732.2|0
1655480220000|2022-06-17 15:37:00|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|0
1655480250000|2022-06-17 15:37:30|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|13727.7|13715.7|4
1655480280000|2022-06-17 15:38:00|13732.8|13720.8|13735|13723|13735|13723|13732.8|13720.8|0
1655480290000|2022-06-17 15:38:10|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|13731.7|13719.7|0
1655480310000|2022-06-17 15:38:30|13733.8|13721.8|13733.8|13721.8|13733.8|13721.8|13733.8|13721.8|0
1655480350000|2022-06-17 15:39:10|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1655480370000|2022-06-17 15:39:30|13733.8|13721.8|13733.8|13721.8|13733.8|13721.8|13733.8|13721.8|0
1655480380000|2022-06-17 15:39:40|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1655480400000|2022-06-17 15:40:00|13737.9|13725.9|13736.9|13724.9|13737.9|13725.9|13736.9|13724.9|0
1655480410000|2022-06-17 15:40:10|13737.9|13725.9|13737.9|13725.9|13737.9|13725.9|13737.9|13725.9|0
1655480430000|2022-06-17 15:40:30|13738.9|13726.9|13737.9|13725.9|13738.9|13726.9|13737.9|13725.9|0
1655480440000|2022-06-17 15:40:40|13738.1|13726.1|13737.9|13725.9|13739.9|13727.9|13737.9|13725.9|0
1655480460000|2022-06-17 15:41:00|13738.9|13726.9|13738.9|13726.9|13738.9|13726.9|13738.9|13726.9|0
1655480470000|2022-06-17 15:41:10|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|0
1655480480000|2022-06-17 15:41:20|13739.9|13727.9|13739.9|13727.9|13739.9|13727.9|13739.9|13727.9|0
1655480490000|2022-06-17 15:41:30|13738.9|13726.9|13739.1|13727.1|13739.1|13727.1|13738.9|13726.9|0
1655480510000|2022-06-17 15:41:50|||||||||2
1655480530000|2022-06-17 15:42:10|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|0
1655480550000|2022-06-17 15:42:30|||||||||11
1655480560000|2022-06-17 15:42:40|||||||||10
1655480570000|2022-06-17 15:42:50|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|0
1655480590000|2022-06-17 15:43:10|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|0
1655480640000|2022-06-17 15:44:00|13739.1|13727.1|13740.1|13728.1|13740.1|13728.1|13739.1|13727.1|0
1655480670000|2022-06-17 15:44:30|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|0
1655480690000|2022-06-17 15:44:50|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|2
1655480700000|2022-06-17 15:45:00|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|1
1655480730000|2022-06-17 15:45:30|13737.1|13725.1|13740.1|13728.1|13741.2|13729.2|13737.1|13725.1|0
1655480740000|2022-06-17 15:45:40|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|27
1655480760000|2022-06-17 15:46:00|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|0
1655480770000|2022-06-17 15:46:10|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|13741.2|13729.2|0
1655480780000|2022-06-17 15:46:20|13740.1|13728.1|13740.1|13728.1|13740.1|13728.1|13740.1|13728.1|0
1655480790000|2022-06-17 15:46:30|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|13738.1|13726.1|0
1655480820000|2022-06-17 15:47:00|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|13739.1|13727.1|40
1655480830000|2022-06-17 15:47:10|13740.1|13728.1|13741.2|13729.2|13741.2|13729.2|13740.1|13728.1|0
1655480840000|2022-06-17 15:47:20|||||||||2
1655480850000|2022-06-17 15:47:30|13739.1|13727.1|13740.1|13728.1|13741.2|13729.2|13739.1|13727.1|1
1655480860000|2022-06-17 15:47:40|13737.1|13725.1|13734.8|13722.8|13737.1|13725.1|13734.8|13722.8|0
1655480880000|2022-06-17 15:48:00|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|13735.8|13723.8|0
1655480890000|2022-06-17 15:48:10|13738.9|13726.9|13739.6|13727.6|13739.6|13727.6|13738.9|13726.9|100
1655480900000|2022-06-17 15:48:20|13741.6|13729.6|13743.7|13731.7|13743.7|13731.7|13741.6|13729.6|6
1655480910000|2022-06-17 15:48:30|13742.6|13730.6|13743.7|13731.7|13743.7|13731.7|13742.6|13730.6|2
1655480930000|2022-06-17 15:48:50|13744.1|13732.1|13743.9|13731.9|13744.1|13732.1|13743.7|13731.7|39
1655480940000|2022-06-17 15:49:00|13743.7|13731.7|13740.8|13728.8|13746.2|13734.2|13740.8|13728.8|2
1655480950000|2022-06-17 15:49:10|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|0
1655480970000|2022-06-17 15:49:30|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|13743.9|13731.9|0
1655480980000|2022-06-17 15:49:40|13745.1|13733.1|13742.9|13730.9|13745.1|13733.1|13742.9|13730.9|0
1655480990000|2022-06-17 15:49:50|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|13743.1|13731.1|0
1655481000000|2022-06-17 15:50:00|13744.1|13732.1|13746.2|13734.2|13746.2|13734.2|13744.1|13732.1|0
1655481010000|2022-06-17 15:50:10|13748.2|13736.2|13748|13736|13748.2|13736.2|13748|13736|5
1655481030000|2022-06-17 15:50:30|13745.9|13733.9|13745.9|13733.9|13745.9|13733.9|13745.9|13733.9|0
1655481040000|2022-06-17 15:50:40|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|0
1655481060000|2022-06-17 15:51:00|||||||||3
1655481070000|2022-06-17 15:51:10|13748|13736|13748|13736|13748|13736|13748|13736|0
1655481090000|2022-06-17 15:51:30|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|13746.9|13734.9|0
1655481100000|2022-06-17 15:51:40|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|13741.8|13729.8|0
1655481120000|2022-06-17 15:52:00|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|13740.8|13728.8|0
1655481130000|2022-06-17 15:52:10|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|13742.9|13730.9|0
1655481150000|2022-06-17 15:52:30|13747|13727|13743|13731|13747.2|13731|13743|13727|0
1655481180000|2022-06-17 15:53:00|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|13740.9|13728.9|0
1655481190000|2022-06-17 15:53:10|13744.5|13724.5|13744.5|13724.5|13744.5|13724.5|13744.5|13724.5|0
1655481200000|2022-06-17 15:53:20|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|0
1655481220000|2022-06-17 15:53:40|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|0
1655481240000|2022-06-17 15:54:00|13739.6|13719.6|13739.6|13719.6|13739.6|13719.6|13739.6|13719.6|0
1655481250000|2022-06-17 15:54:10|13740.8|13720.8|13741.1|13721.1|13741.1|13721.1|13740.6|13720.6|0
1655481260000|2022-06-17 15:54:20|13742.7|13722.7|13742.7|13722.7|13742.7|13722.7|13742.7|13722.7|0
1655481270000|2022-06-17 15:54:30|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|0
1655481280000|2022-06-17 15:54:40|13743.9|13723.9|13743.9|13723.9|13743.9|13723.9|13743.9|13723.9|0
1655481290000|2022-06-17 15:54:50|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|0
1655481300000|2022-06-17 15:55:00|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|0
1655481310000|2022-06-17 15:55:10|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|13744.7|13724.7|0
1655481320000|2022-06-17 15:55:20|13744.9|13724.9|13744.9|13724.9|13744.9|13724.9|13744.9|13724.9|0
1655481360000|2022-06-17 15:56:00|13743.9|13723.9|13743.9|13723.9|13743.9|13723.9|13743.9|13723.9|0
1655481370000|2022-06-17 15:56:10|13747|13727|13747|13727|13747|13727|13747|13727|0
1655481390000|2022-06-17 15:56:30|13749|13729|13749|13729|13749|13729|13749|13729|0
1655481400000|2022-06-17 15:56:40|13751.1|13731.1|13751.1|13731.1|13751.1|13731.1|13751.1|13731.1|0
1655481420000|2022-06-17 15:57:00|13749|13729|13749|13729|13749|13729|13749|13729|0
1655481460000|2022-06-17 15:57:40|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|0
1655481470000|2022-06-17 15:57:50|13746.7|13734.7|13745.7|13733.7|13746.7|13734.7|13745.7|13733.7|0
1655481480000|2022-06-17 15:58:00|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|13746.7|13734.7|0
1655481500000|2022-06-17 15:58:20|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|13745.7|13733.7|0
1655481550000|2022-06-17 15:59:10|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|13747.7|13735.7|0
1655481570000|2022-06-17 15:59:30|13746.7|13734.7|13745.7|13733.7|13746.7|13734.7|13745.7|13733.7|0
1655481580000|2022-06-17 15:59:40|13749.2|13729.2|13750.3|13730.3|13750.3|13730.3|13749.2|13729.2|0
1655481600000|2022-06-17 16:00:00|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|13745.1|13725.1|0
1655481630000|2022-06-17 16:00:30|13746.2|13726.2|13746.2|13726.2|13746.2|13726.2|13746.2|13726.2|0
1655481640000|2022-06-17 16:00:40|13747.2|13727.2|13747.2|13727.2|13747.2|13727.2|13747.2|13727.2|0
1655481650000|2022-06-17 16:00:50|13747.4|13727.4|13747.4|13727.4|13747.4|13727.4|13747.4|13727.4|0
1655481660000|2022-06-17 16:01:00|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|13745.4|13725.4|0
1655481670000|2022-06-17 16:01:10|13751.5|13731.5|13747.1|13735.1|13751.5|13735.1|13747.1|13731.5|0
1655481680000|2022-06-17 16:01:20|13748.6|13736.6|13751.7|13731.7|13751.7|13736.6|13748.6|13731.7|2
1655481690000|2022-06-17 16:01:30|13751.5|13731.5|13751.7|13731.7|13751.7|13731.7|13751.5|13731.5|0
1655481700000|2022-06-17 16:01:40|13752.5|13732.5|13753.8|13733.8|13753.8|13733.8|13752.5|13732.5|1
1655481720000|2022-06-17 16:02:00|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|0
1655481760000|2022-06-17 16:02:40|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|13747.1|13735.1|0
1655481780000|2022-06-17 16:03:00|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|0
1655481790000|2022-06-17 16:03:10|13746|13734|13746|13734|13746|13734|13746|13734|0
1655481800000|2022-06-17 16:03:20|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|13741.9|13729.9|0
1655481850000|2022-06-17 16:04:10|13744|13732|13744|13732|13744|13732|13744|13732|0
1655481860000|2022-06-17 16:04:20|13745|13733|13745|13733|13745|13733|13745|13733|1
1655481870000|2022-06-17 16:04:30|13745.2|13733.2|13745.2|13733.2|13745.2|13733.2|13745.2|13733.2|0
1655481910000|2022-06-17 16:05:10|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|0
1655481930000|2022-06-17 16:05:30|13745.2|13733.2|13745.2|13733.2|13745.2|13733.2|13745.2|13733.2|0
1655481940000|2022-06-17 16:05:40|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|13746.3|13734.3|0
1655481970000|2022-06-17 16:06:10|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1655481990000|2022-06-17 16:06:30|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|13741.1|13729.1|0
1655482000000|2022-06-17 16:06:40|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1655482010000|2022-06-17 16:06:50|13745.2|13733.2|13745.2|13733.2|13745.2|13733.2|13745.2|13733.2|0
1655482030000|2022-06-17 16:07:10|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|13743.2|13731.2|0
1655482050000|2022-06-17 16:07:30|13746.3|13734.3|13745.8|13733.8|13746.3|13734.3|13745.8|13733.8|1
1655482060000|2022-06-17 16:07:40|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|13744.8|13732.8|0
1655482090000|2022-06-17 16:08:10|13742.7|13730.7|13745|13733|13745|13733|13742.7|13730.7|0
1655482100000|2022-06-17 16:08:20|13744.8|13732.8|13746|13734|13746|13734|13744.8|13732.8|1
1655482110000|2022-06-17 16:08:30|13745|13733|13745|13733|13745|13733|13745|13733|0
1655482120000|2022-06-17 16:08:40|13745.2|13733.2|13745.5|13733.5|13745.5|13733.5|13745.2|13733.2|0
1655482130000|2022-06-17 16:08:50|13745.7|13733.7|13748.3|13728.3|13748.3|13733.7|13745.7|13728.3|2
1655482150000|2022-06-17 16:09:10|13749.3|13729.3|13749.3|13729.3|13749.3|13729.3|13749.3|13729.3|0
1655482170000|2022-06-17 16:09:30|13750.4|13730.4|13750.4|13730.4|13750.4|13730.4|13750.4|13730.4|0
1655482180000|2022-06-17 16:09:40|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|13746.6|13734.6|0
1655482200000|2022-06-17 16:10:00|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|13747.6|13735.6|0
1655482210000|2022-06-17 16:10:10|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|13748.6|13736.6|0
1655482220000|2022-06-17 16:10:20|13749.8|13737.8|13747|13735|13752.9|13737.8|13747|13732.9|5
1655482230000|2022-06-17 16:10:30|13747.3|13735.3|13747.5|13735.5|13747.5|13735.5|13747|13735|0
1655482240000|2022-06-17 16:10:40|13748.5|13736.5|13752.5|13732.5|13757.1|13737.4|13748.5|13727.1|32
1655482250000|2022-06-17 16:10:50|13753|13733|13749.7|13737.7|13753|13737.7|13749.2|13733|0
1655482260000|2022-06-17 16:11:00|13750.7|13738.7|13750.5|13738.5|13750.7|13738.7|13750.5|13738.5|0
1655482280000|2022-06-17 16:11:20|||||||||2
1655482320000|2022-06-17 16:12:00|13752.5|13740.5|13752.5|13740.5|13752.5|13740.5|13752.5|13740.5|0
1655482340000|2022-06-17 16:12:20|13751.5|13739.5|13751.5|13739.5|13751.5|13739.5|13751.5|13739.5|0
1655482350000|2022-06-17 16:12:30|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|0
1655482360000|2022-06-17 16:12:40|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1655482370000|2022-06-17 16:12:50|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|0
1655482380000|2022-06-17 16:13:00|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|13750.5|13738.5|0
1655482390000|2022-06-17 16:13:10|||||||||1
1655482420000|2022-06-17 16:13:40|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|0
1655482450000|2022-06-17 16:14:10|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|13749.4|13737.4|0
1655482470000|2022-06-17 16:14:30|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|0
1655482520000|2022-06-17 16:15:20|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|13748.4|13736.4|0
1655482530000|2022-06-17 16:15:30|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|13750.4|13738.4|0
1655482540000|2022-06-17 16:15:40|13752.5|13740.5|13752.5|13740.5|13752.5|13740.5|13752.5|13740.5|0
1655482550000|2022-06-17 16:15:50|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|13752.7|13740.7|0
1655482570000|2022-06-17 16:16:10|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|13755.8|13743.8|0
1655482590000|2022-06-17 16:16:30|13756.8|13744.8|13756.8|13744.8|13756.8|13744.8|13756.8|13744.8|0
1655482600000|2022-06-17 16:16:40|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|13760.4|13740.4|0
1655482630000|2022-06-17 16:17:10|13757.3|13745.3|13760.4|13740.4|13760.4|13745.3|13757.3|13740.1|3
1655482640000|2022-06-17 16:17:20|13756.6|13744.6|13760.4|13740.4|13760.4|13744.6|13756.6|13740.4|0
1655482650000|2022-06-17 16:17:30|13758.3|13738.3|13758.1|13738.1|13758.3|13738.3|13757.1|13737.1|0
1655482660000|2022-06-17 16:17:40|13753.8|13733.8|13756|13736|13756|13736|13753.8|13733.8|0
1655482670000|2022-06-17 16:17:50|13755.8|13735.8|13756|13736|13756|13736|13755.8|13735.8|0
1655482680000|2022-06-17 16:18:00|13752.5|13740.5|13752.3|13740.3|13752.5|13740.5|13752.3|13740.3|0
1655482690000|2022-06-17 16:18:10|13752.7|13740.7|13752.9|13740.9|13752.9|13740.9|13752.7|13740.7|0
1655482710000|2022-06-17 16:18:30|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|0
1655482720000|2022-06-17 16:18:40|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|0
1655482750000|2022-06-17 16:19:10|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|13748.9|13736.9|0
1655482770000|2022-06-17 16:19:30|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|0
1655482780000|2022-06-17 16:19:40|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1655482800000|2022-06-17 16:20:00|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|0
1655482810000|2022-06-17 16:20:10|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|13751.9|13739.9|0
1655482840000|2022-06-17 16:20:40|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|0
1655482850000|2022-06-17 16:20:50|13746.8|13734.8|13749.2|13729.2|13749.2|13734.8|13746.8|13729.2|1
1655482860000|2022-06-17 16:21:00|13749.7|13729.7|13749.9|13729.9|13749.9|13729.9|13749.7|13729.7|0
1655482870000|2022-06-17 16:21:10|13753|13733|13753.2|13733.2|13753.2|13733.2|13753|13733|0
1655482910000|2022-06-17 16:21:50|13753|13733|13753|13733|13753|13733|13753|13733|0
1655482920000|2022-06-17 16:22:00|13749.6|13737.6|13750.9|13738.9|13750.9|13738.9|13749.6|13737.6|0
1655482950000|2022-06-17 16:22:30|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|0
1655482960000|2022-06-17 16:22:40|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|1
1655482990000|2022-06-17 16:23:10|13748.9|13736.9|13749.9|13737.9|13749.9|13737.9|13748.9|13736.9|3
1655483040000|2022-06-17 16:24:00|13750.9|13738.9|13754.2|13734.2|13754.2|13738.9|13750.9|13734.2|2
1655483070000|2022-06-17 16:24:30|13757.3|13737.3|13758.3|13738.3|13758.3|13738.3|13757.3|13737.3|0
1655483080000|2022-06-17 16:24:40|13754.8|13742.8|13755|13743|13755|13743|13754.8|13742.8|0
1655483090000|2022-06-17 16:24:50|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|0
1655483100000|2022-06-17 16:25:00|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|13757.3|13745.3|0
1655483110000|2022-06-17 16:25:10|13755.2|13743.2|13756.5|13744.5|13756.5|13744.5|13755.2|13743.2|12
1655483120000|2022-06-17 16:25:20|13755.4|13743.4|13755.2|13743.2|13755.4|13743.4|13755.2|13743.2|0
1655483130000|2022-06-17 16:25:30|13753.2|13741.2|13754|13742|13754.2|13742.2|13753.2|13741.2|0
1655483140000|2022-06-17 16:25:40|13754.2|13742.2|13755.2|13743.2|13755.2|13743.2|13754.2|13742.2|0
1655483210000|2022-06-17 16:26:50|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|0
1655483220000|2022-06-17 16:27:00|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|13755.2|13743.2|0
1655483240000|2022-06-17 16:27:20|13753.2|13741.2|13752.9|13740.9|13753.2|13741.2|13752.9|13740.9|0
1655483260000|2022-06-17 16:27:40|13757.3|13745.3|13757.5|13745.5|13757.5|13745.5|13757.3|13745.3|6
1655483270000|2022-06-17 16:27:50|13758.7|13746.7|13760.8|13740.8|13761.6|13749.6|13757.5|13740.8|5
1655483290000|2022-06-17 16:28:10|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|13757.5|13745.5|0
1655483310000|2022-06-17 16:28:30|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1655483320000|2022-06-17 16:28:40|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|2
1655483340000|2022-06-17 16:29:00|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|13754.6|13742.6|0
1655483350000|2022-06-17 16:29:10|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|1
1655483370000|2022-06-17 16:29:30|13753.4|13741.4|13751.3|13739.3|13753.4|13741.4|13751.3|13739.3|0
1655483380000|2022-06-17 16:29:40|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|0
1655483400000|2022-06-17 16:30:00|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|13754.4|13742.4|0
1655483410000|2022-06-17 16:30:10|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|13755.4|13743.4|0
1655483430000|2022-06-17 16:30:30|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|13752.4|13740.4|0
1655483440000|2022-06-17 16:30:40|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1655483490000|2022-06-17 16:31:30|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|13753.4|13741.4|0
1655483520000|2022-06-17 16:32:00|13752.9|13740.9|13753.4|13741.4|13753.4|13741.4|13752.9|13740.9|0
1655483530000|2022-06-17 16:32:10|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|13753.6|13741.6|0
1655483540000|2022-06-17 16:32:20|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|2
1655483570000|2022-06-17 16:32:50|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|13753.2|13741.2|0
1655483620000|2022-06-17 16:33:40|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1655483640000|2022-06-17 16:34:00|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|0
1655483670000|2022-06-17 16:34:30|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|0
1655483680000|2022-06-17 16:34:40|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|0
1655483710000|2022-06-17 16:35:10|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|0
1655483730000|2022-06-17 16:35:30|13755|13743|13755|13743|13755|13743|13755|13743|0
1655483790000|2022-06-17 16:36:30|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|13752.9|13740.9|0
1655483910000|2022-06-17 16:38:30|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|13750.9|13738.9|0
1655483930000|2022-06-17 16:38:50|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1655483940000|2022-06-17 16:39:00|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|13749.1|13737.1|0
1655483950000|2022-06-17 16:39:10|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|13751.1|13739.1|0
1655483990000|2022-06-17 16:39:50|13754.7|13734.7|13750.9|13738.9|13754.7|13738.9|13750.9|13734.7|0
1655484040000|2022-06-17 16:40:40|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|13749.9|13737.9|0
1655484070000|2022-06-17 16:41:10|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|13748.8|13736.8|0
1655484120000|2022-06-17 16:42:00|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|13742.7|13730.7|0
1655484150000|2022-06-17 16:42:30|13736.6|13724.6|13736.6|13724.6|13736.6|13724.6|13736.6|13724.6|0
1655484160000|2022-06-17 16:42:40|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|0
1655484180000|2022-06-17 16:43:00|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|13731.4|13719.4|0
1655484190000|2022-06-17 16:43:10|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|0
1655484210000|2022-06-17 16:43:30|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|0
1655484220000|2022-06-17 16:43:40|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|13734.5|13722.5|0
1655484240000|2022-06-17 16:44:00|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|13725.3|13713.3|0
1655484250000|2022-06-17 16:44:10|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|0
1655484270000|2022-06-17 16:44:30|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|0
1655484280000|2022-06-17 16:44:40|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|13732.5|13720.5|0
1655484310000|2022-06-17 16:45:10|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|13733.5|13721.5|0
1655484330000|2022-06-17 16:45:30|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|13730.4|13718.4|0
1655484340000|2022-06-17 16:45:40|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|13729.4|13717.4|0
1655484360000|2022-06-17 16:46:00|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|13728.4|13716.4|0
1655484370000|2022-06-17 16:46:10|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|13726.3|13714.3|0
1655484390000|2022-06-17 16:46:30|13722.2|13710.2|13722.2|13710.2|13722.2|13710.2|13722.2|13710.2|0
1655484400000|2022-06-17 16:46:40|13720.2|13708.2|13720.2|13708.2|13720.2|13708.2|13720.2|13708.2|0
1655484420000|2022-06-17 16:47:00|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|0
1655484450000|2022-06-17 16:47:30|13714|13702|13714|13702|13714|13702|13714|13702|0
1655484460000|2022-06-17 16:47:40|||||||||1
1655484480000|2022-06-17 16:48:00|13713|13701|13716.8|13696.8|13716.8|13701|13713|13696.8|0
1655484490000|2022-06-17 16:48:10|13717.8|13697.8|13714|13702|13717.8|13702|13714|13697.8|0
1655484550000|2022-06-17 16:49:10|13713|13701|13713|13701|13713|13701|13713|13701|0
1655484570000|2022-06-17 16:49:30|13714|13702|13714|13702|13714|13702|13714|13702|0
1655484580000|2022-06-17 16:49:40|13713|13701|13713|13701|13713|13701|13713|13701|0
1655484590000|2022-06-17 16:49:50|13716.8|13696.8|13716.8|13696.8|13716.8|13696.8|13716.8|13696.8|0
1655484610000|2022-06-17 16:50:10|13711.7|13691.7|13711.7|13691.7|13711.7|13691.7|13711.7|13691.7|0
1655484620000|2022-06-17 16:50:20|13707.6|13687.6|13709.6|13689.6|13709.6|13689.6|13707.6|13687.6|0
1655484630000|2022-06-17 16:50:30|13710.7|13690.7|13710.7|13690.7|13710.7|13690.7|13710.7|13690.7|0
1655484640000|2022-06-17 16:50:40|13701.3|13689.3|13707.6|13687.6|13707.6|13689.3|13700.3|13687.6|0
1655484650000|2022-06-17 16:50:50|13706.6|13686.6|13707.6|13687.6|13709.6|13689.6|13701.3|13686.6|0
1655484660000|2022-06-17 16:51:00|13709.6|13689.6|13709.6|13689.6|13709.6|13689.6|13709.6|13689.6|0
1655484670000|2022-06-17 16:51:10|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|0
1655484690000|2022-06-17 16:51:30|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|0
1655484730000|2022-06-17 16:52:10|13711.7|13691.7|13707.6|13687.6|13711.7|13691.7|13707.6|13687.6|0
1655484750000|2022-06-17 16:52:30|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|1
1655484790000|2022-06-17 16:53:10|13712.7|13692.7|13712.7|13692.7|13712.7|13692.7|13712.7|13692.7|0
1655484840000|2022-06-17 16:54:00|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|0
1655484850000|2022-06-17 16:54:10|13714.7|13694.7|13711|13699|13714.7|13699|13711|13694.7|0
1655484880000|2022-06-17 16:54:40|13712|13700|13712|13700|13712|13700|13712|13700|0
1655484890000|2022-06-17 16:54:50|13714|13702|13714|13702|13714|13702|13714|13702|0
1655484930000|2022-06-17 16:55:30|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|0
1655484960000|2022-06-17 16:56:00|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|0
1655485000000|2022-06-17 16:56:40|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|13723.2|13711.2|0
1655485030000|2022-06-17 16:57:10|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|0
1655485050000|2022-06-17 16:57:30|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|0
1655485090000|2022-06-17 16:58:10|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|0
1655485150000|2022-06-17 16:59:10|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|13719.1|13707.1|0
1655485200000|2022-06-17 17:00:00|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|13717.1|13705.1|0
1655485210000|2022-06-17 17:00:10|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|13718.1|13706.1|0
1655485230000|2022-06-17 17:00:30|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|13716.1|13704.1|0
1655485270000|2022-06-17 17:01:10|13714|13702|13714|13702|13714|13702|13714|13702|0
1655485300000|2022-06-17 17:01:40|13712|13700|13712|13700|13712|13700|13712|13700|0
1655485380000|2022-06-17 17:03:00|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|0
1655485390000|2022-06-17 17:03:10|13710.9|13698.9|13710.9|13698.9|13710.9|13698.9|13710.9|13698.9|0
1655485410000|2022-06-17 17:03:30|13712|13700|13709.7|13697.7|13712|13700|13709.7|13697.7|0
1655485420000|2022-06-17 17:03:40|13707.4|13695.4|13708.7|13696.7|13708.7|13696.7|13707.4|13695.4|0
1655485430000|2022-06-17 17:03:50|13709.9|13697.9|13712|13700|13712|13700|13709.9|13697.9|0
1655485440000|2022-06-17 17:04:00|13710.9|13698.9|13709.7|13697.7|13710.9|13698.9|13709.7|13697.7|0
1655485450000|2022-06-17 17:04:10|13710.9|13698.9|13712|13700|13712|13700|13710.9|13698.9|0
1655485480000|2022-06-17 17:04:40|13705.4|13693.4|13705.4|13693.4|13705.4|13693.4|13705.4|13693.4|0
1655485490000|2022-06-17 17:04:50|13706.2|13694.2|13709.9|13697.9|13709.9|13697.9|13706.2|13694.2|0
1655485500000|2022-06-17 17:05:00|13710.9|13698.9|13704.6|13692.6|13710.9|13698.9|13704.6|13692.6|1
1655485510000|2022-06-17 17:05:10|13705.6|13693.6|13705.6|13693.6|13705.6|13693.6|13705.6|13693.6|0
1655485530000|2022-06-17 17:05:30|13709.7|13697.7|13709.7|13697.7|13709.7|13697.7|13709.7|13697.7|0
1655485540000|2022-06-17 17:05:40|13711.7|13699.7|13711.7|13699.7|13711.7|13699.7|13711.7|13699.7|0
1655485560000|2022-06-17 17:06:00|13713.8|13701.8|13713.8|13701.8|13713.8|13701.8|13713.8|13701.8|0
1655485630000|2022-06-17 17:07:10|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|0
1655485640000|2022-06-17 17:07:20|13714.8|13702.8|13714.8|13702.8|13714.8|13702.8|13714.8|13702.8|0
1655485650000|2022-06-17 17:07:30|13716.9|13704.9|13716.9|13704.9|13716.9|13704.9|13716.9|13704.9|0
1655485660000|2022-06-17 17:07:40|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|13715.8|13703.8|0
1655485670000|2022-06-17 17:07:50|13718.1|13706.1|13718.3|13706.3|13718.3|13706.3|13718.1|13706.1|0
1655485680000|2022-06-17 17:08:00|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|0
1655485690000|2022-06-17 17:08:10|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|0
1655485800000|2022-06-17 17:10:00|13718.3|13706.3|13718.3|13706.3|13718.3|13706.3|13718.3|13706.3|0
1655485810000|2022-06-17 17:10:10|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|0
1655485830000|2022-06-17 17:10:30|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|0
1655485840000|2022-06-17 17:10:40|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|0
1655485860000|2022-06-17 17:11:00|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|13717.3|13705.3|0
1655485870000|2022-06-17 17:11:10|13714.2|13702.2|13714.7|13702.7|13714.7|13702.7|13714.2|13702.2|0
1655485890000|2022-06-17 17:11:30|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|13716.7|13704.7|0
1655485910000|2022-06-17 17:11:50|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|5
1655485920000|2022-06-17 17:12:00|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|0
1655485970000|2022-06-17 17:12:50|13712.2|13700.2|13713.2|13701.2|13713.2|13701.2|13712.2|13700.2|0
1655485980000|2022-06-17 17:13:00|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|0
1655486050000|2022-06-17 17:14:10|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|13712.2|13700.2|0
1655486070000|2022-06-17 17:14:30|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|0
1655486080000|2022-06-17 17:14:40|13715.3|13703.3|13715.3|13703.3|13715.3|13703.3|13715.3|13703.3|0
1655486140000|2022-06-17 17:15:40|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|13716.3|13704.3|0
1655486160000|2022-06-17 17:16:00|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|0
1655486190000|2022-06-17 17:16:30|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|0
1655486210000|2022-06-17 17:16:50|13714.2|13702.2|13712.2|13700.2|13714.2|13702.2|13712.2|13700.2|0
1655486220000|2022-06-17 17:17:00|13714.2|13702.2|13707.6|13695.6|13714.2|13702.2|13707.6|13695.6|0
1655486230000|2022-06-17 17:17:10|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|0
1655486240000|2022-06-17 17:17:20|13710.1|13698.1|13712.2|13700.2|13712.2|13700.2|13710.1|13698.1|0
1655486270000|2022-06-17 17:17:50|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|0
1655486280000|2022-06-17 17:18:00|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|13714.2|13702.2|0
1655486310000|2022-06-17 17:18:30|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|0
1655486380000|2022-06-17 17:19:40|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|13713.2|13701.2|0
1655486400000|2022-06-17 17:20:00|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|0
1655486410000|2022-06-17 17:20:10|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|13709.9|13697.9|0
1655486420000|2022-06-17 17:20:20|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|13712.2|13700.2|0
1655486430000|2022-06-17 17:20:30|13710.9|13698.9|13709.9|13697.9|13710.9|13698.9|13709.9|13697.9|0
1655486440000|2022-06-17 17:20:40|13708.6|13696.6|13707.6|13695.6|13708.6|13696.6|13707.6|13695.6|0
1655486450000|2022-06-17 17:20:50|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|13708.1|13696.1|2
1655486490000|2022-06-17 17:21:30|13706|13694|13704|13692|13706|13694|13704|13692|0
1655486500000|2022-06-17 17:21:40|13705|13693|13704|13692|13705|13693|13704|13692|0
1655486520000|2022-06-17 17:22:00|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|13701.7|13689.7|0
1655486540000|2022-06-17 17:22:20|13703|13691|13701.7|13689.7|13703|13691|13701.7|13689.7|0
1655486570000|2022-06-17 17:22:50|13700.7|13688.7|13687.6|13675.6|13700.7|13688.7|13687.6|13671.4|18
1655486580000|2022-06-17 17:23:00|13693.9|13673.9|13696.2|13676.2|13696.2|13676.2|13692.9|13672.9|0
1655486590000|2022-06-17 17:23:10|13695.9|13675.9|13683.1|13671.1|13695.9|13675.9|13683.1|13669.3|0
1655486600000|2022-06-17 17:23:20|13684.1|13672.1|13694.9|13674.9|13695.9|13675.9|13684.1|13670.4|0
1655486610000|2022-06-17 17:23:30|13694.7|13674.7|13690.4|13670.4|13694.7|13674.7|13690.4|13670.4|0
1655486620000|2022-06-17 17:23:40|13685.1|13673.1|13680.6|13668.6|13685.1|13673.1|13680.6|13668.6|2
1655486630000|2022-06-17 17:23:50|13682.8|13670.8|13682.8|13670.8|13682.8|13670.8|13682.8|13670.8|0
1655486640000|2022-06-17 17:24:00|13681.8|13669.8|13686.3|13666.3|13686.5|13671.3|13680.6|13666.3|4
1655486650000|2022-06-17 17:24:10|13684.2|13664.2|13679|13667|13684.2|13668|13679|13664.2|0
1655486660000|2022-06-17 17:24:20|13683.2|13663.2|13685.2|13665.2|13685.2|13665.2|13683.2|13663.2|0
1655486670000|2022-06-17 17:24:30|13684.2|13664.2|13687.5|13667.5|13687.5|13667.5|13684.2|13664.2|0
1655486690000|2022-06-17 17:24:50|13685.2|13665.2|13684.2|13664.2|13685.2|13665.2|13684.2|13664.2|0
1655486700000|2022-06-17 17:25:00|13681|13669|13683|13663|13685.2|13669|13680|13663|0
1655486710000|2022-06-17 17:25:10|13680|13668|13685.2|13665.2|13685.2|13668|13680|13664|0
1655486730000|2022-06-17 17:25:30|13680|13668|13680|13668|13684.2|13668|13680|13663.2|0
1655486740000|2022-06-17 17:25:40|13675.7|13663.7|13679.1|13659.1|13679.3|13663.7|13674.4|13659.1|1
1655486750000|2022-06-17 17:25:50|13674.9|13662.9|13672.8|13660.8|13674.9|13662.9|13672.8|13660.8|0
1655486760000|2022-06-17 17:26:00|13672.6|13660.6|13663.7|13651.7|13672.6|13660.6|13661.5|13649.5|3
1655486770000|2022-06-17 17:26:10|13666|13654|13666|13654|13667.3|13655.3|13666|13654|0
1655486780000|2022-06-17 17:26:20|13661.5|13649.5|13664|13652|13664|13652|13659.4|13647.4|5
1655486790000|2022-06-17 17:26:30|13665|13653|13664|13652|13665|13653|13664|13652|0
1655486800000|2022-06-17 17:26:40|13666|13654|13666|13654|13666|13654|13666|13654|0
1655486810000|2022-06-17 17:26:50|13666.2|13654.2|13667.3|13655.3|13668.3|13656.3|13665.2|13653.2|0
1655486820000|2022-06-17 17:27:00|13663.5|13651.5|13656.9|13644.9|13663.5|13651.5|13656.9|13644.9|19
1655486830000|2022-06-17 17:27:10|||||||||13
1655486840000|2022-06-17 17:27:20|||||||||3
1655486850000|2022-06-17 17:27:30|13660|13648|13660.2|13648.2|13660.2|13648.2|13660|13648|1
1655486860000|2022-06-17 17:27:40|13659.2|13647.2|13662.3|13650.3|13662.3|13650.3|13659.2|13647.2|0
1655486880000|2022-06-17 17:28:00|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|0
1655486890000|2022-06-17 17:28:10|13662.3|13650.3|13662.3|13650.3|13662.3|13650.3|13662.3|13650.3|0
1655486900000|2022-06-17 17:28:20|||||||||2
1655486910000|2022-06-17 17:28:30|13659.2|13647.2|13656.1|13644.1|13659.2|13647.2|13656.1|13644.1|15
1655486920000|2022-06-17 17:28:40|13655.9|13643.9|13656.1|13644.1|13657.1|13645.1|13655.9|13643.9|0
1655486940000|2022-06-17 17:29:00|13655.9|13643.9|13654.9|13642.9|13656.1|13644.1|13654.9|13642.9|0
1655486950000|2022-06-17 17:29:10|13657.1|13645.1|13659.2|13647.2|13659.2|13647.2|13654.9|13642.9|2
1655486980000|2022-06-17 17:29:40|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|0
1655487000000|2022-06-17 17:30:00|13662.2|13650.2|13670|13650|13670|13653.3|13662.2|13650|3
1655487010000|2022-06-17 17:30:10|13666.9|13646.9|13666.9|13646.9|13666.9|13646.9|13666.9|13646.9|0
1655487040000|2022-06-17 17:30:40|13666.7|13646.7|13662.5|13650.5|13666.7|13650.5|13661.4|13645.7|0
1655487060000|2022-06-17 17:31:00|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|13661.4|13649.4|0
1655487070000|2022-06-17 17:31:10|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|0
1655487100000|2022-06-17 17:31:40|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|0
1655487110000|2022-06-17 17:31:50|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1655487120000|2022-06-17 17:32:00|13666.3|13654.3|13665.3|13653.3|13666.6|13654.6|13665.3|13653.3|0
1655487130000|2022-06-17 17:32:10|13664.1|13652.1|13663|13651|13664.1|13652.1|13663|13651|2
1655487140000|2022-06-17 17:32:20|||||||||14
1655487160000|2022-06-17 17:32:40|13665.1|13653.1|13665.3|13653.3|13665.3|13653.3|13665.1|13653.1|0
1655487170000|2022-06-17 17:32:50|13663|13651|13664.3|13652.3|13664.3|13652.3|13663|13651|0
1655487180000|2022-06-17 17:33:00|13667.1|13655.1|13667.4|13655.4|13667.4|13655.4|13667.1|13655.1|5
1655487190000|2022-06-17 17:33:10|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|0
1655487200000|2022-06-17 17:33:20|13668.2|13656.2|13667.1|13655.1|13668.4|13656.4|13667.1|13655.1|0
1655487210000|2022-06-17 17:33:30|||||||||1
1655487220000|2022-06-17 17:33:40|||||||||3
1655487230000|2022-06-17 17:33:50|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1655487240000|2022-06-17 17:34:00|||||||||4
1655487310000|2022-06-17 17:35:10|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|0
1655487330000|2022-06-17 17:35:30|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|13664.3|13652.3|0
1655487340000|2022-06-17 17:35:40|13663.3|13651.3|13664.3|13652.3|13664.3|13652.3|13661.2|13649.2|0
1655487360000|2022-06-17 17:36:00|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1655487370000|2022-06-17 17:36:10|13671.4|13659.4|13671.2|13659.2|13671.4|13659.4|13671.2|13659.2|5
1655487380000|2022-06-17 17:36:20|||||||||2
1655487390000|2022-06-17 17:36:30|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|1
1655487400000|2022-06-17 17:36:40|13673.5|13661.5|13677.6|13665.6|13677.6|13665.6|13673.5|13661.5|0
1655487410000|2022-06-17 17:36:50|13674.5|13662.5|13678.4|13666.4|13678.6|13666.6|13673.3|13661.3|3
1655487420000|2022-06-17 17:37:00|13679.4|13667.4|13679.4|13667.4|13679.4|13667.4|13679.4|13667.4|0
1655487430000|2022-06-17 17:37:10|13679.6|13667.6|13681.7|13669.7|13681.7|13669.7|13679.6|13667.6|0
1655487450000|2022-06-17 17:37:30|13682.7|13670.7|13681.7|13669.7|13682.7|13670.7|13681.7|13669.7|0
1655487460000|2022-06-17 17:37:40|13680.7|13668.7|13681.7|13669.7|13681.7|13669.7|13680.7|13668.7|0
1655487480000|2022-06-17 17:38:00|13680.7|13668.7|13679.4|13667.4|13680.7|13668.7|13679.4|13667.4|0
1655487500000|2022-06-17 17:38:20|13677.9|13665.9|13673.8|13661.8|13677.9|13665.9|13673.8|13661.8|3
1655487510000|2022-06-17 17:38:30|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|0
1655487520000|2022-06-17 17:38:40|13672.8|13660.8|13672.8|13660.8|13672.8|13660.8|13672.8|13660.8|0
1655487530000|2022-06-17 17:38:50|13673|13661|13672.8|13660.8|13673|13661|13672.8|13660.8|0
1655487550000|2022-06-17 17:39:10|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|0
1655487560000|2022-06-17 17:39:20|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1655487570000|2022-06-17 17:39:30|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13667.5|13655.5|0
1655487580000|2022-06-17 17:39:40|13669.5|13657.5|13669.5|13657.5|13670.5|13658.5|13669.5|13657.5|0
1655487590000|2022-06-17 17:39:50|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|0
1655487600000|2022-06-17 17:40:00|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|6
1655487610000|2022-06-17 17:40:10|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|6
1655487640000|2022-06-17 17:40:40|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|0
1655487670000|2022-06-17 17:41:10|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1655487690000|2022-06-17 17:41:30|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655487700000|2022-06-17 17:41:40|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|0
1655487720000|2022-06-17 17:42:00|13675.7|13663.7|13675.7|13663.7|13675.7|13663.7|13675.7|13663.7|0
1655487730000|2022-06-17 17:42:10|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655487750000|2022-06-17 17:42:30|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|0
1655487790000|2022-06-17 17:43:10|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655487810000|2022-06-17 17:43:30|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|0
1655487820000|2022-06-17 17:43:40|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655487840000|2022-06-17 17:44:00|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|13671.6|13659.6|0
1655487910000|2022-06-17 17:45:10|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|6
1655487930000|2022-06-17 17:45:30|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655487940000|2022-06-17 17:45:40|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655487950000|2022-06-17 17:45:50|13668.5|13656.5|13669.5|13657.5|13669.5|13657.5|13668.5|13656.5|0
1655487960000|2022-06-17 17:46:00|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655487970000|2022-06-17 17:46:10|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1655487990000|2022-06-17 17:46:30|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655488000000|2022-06-17 17:46:40|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1655488030000|2022-06-17 17:47:10|13666.4|13654.4|13668.5|13656.5|13668.5|13656.5|13666.4|13654.4|0
1655488050000|2022-06-17 17:47:30|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|0
1655488080000|2022-06-17 17:48:00|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1655488110000|2022-06-17 17:48:30|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655488120000|2022-06-17 17:48:40|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655488150000|2022-06-17 17:49:10|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655488170000|2022-06-17 17:49:30|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1655488180000|2022-06-17 17:49:40|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|0
1655488200000|2022-06-17 17:50:00|13675.6|13663.6|13676.7|13664.7|13676.7|13664.7|13675.6|13663.6|0
1655488210000|2022-06-17 17:50:10|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|13675.6|13663.6|0
1655488230000|2022-06-17 17:50:30|13674.6|13662.6|13673.6|13661.6|13674.6|13662.6|13673.6|13661.6|0
1655488240000|2022-06-17 17:50:40|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|13670.5|13658.5|0
1655488260000|2022-06-17 17:51:00|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|0
1655488290000|2022-06-17 17:51:30|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|0
1655488300000|2022-06-17 17:51:40|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|0
1655488320000|2022-06-17 17:52:00|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1655488330000|2022-06-17 17:52:10|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655488340000|2022-06-17 17:52:20|13668.2|13656.2|13667.2|13655.2|13668.2|13656.2|13667.2|13655.2|13
1655488350000|2022-06-17 17:52:30|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|1
1655488360000|2022-06-17 17:52:40|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|0
1655488380000|2022-06-17 17:53:00|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|0
1655488390000|2022-06-17 17:53:10|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|13668.5|13656.5|0
1655488410000|2022-06-17 17:53:30|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|13667.4|13655.4|0
1655488420000|2022-06-17 17:53:40|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|0
1655488440000|2022-06-17 17:54:00|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|0
1655488470000|2022-06-17 17:54:30|13667.7|13655.7|13668.3|13656.3|13668.3|13656.3|13667.7|13655.7|0
1655488480000|2022-06-17 17:54:40|13669.4|13657.4|13667.9|13655.9|13669.4|13657.4|13667.9|13655.9|0
1655488490000|2022-06-17 17:54:50|13669.9|13657.9|13674.1|13662.1|13674.1|13662.1|13669.9|13657.9|34
1655488510000|2022-06-17 17:55:10|13675.2|13663.2|13671.2|13659.2|13675.2|13663.2|13671.2|13659.2|2
1655488520000|2022-06-17 17:55:20|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|0
1655488530000|2022-06-17 17:55:30|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|0
1655488540000|2022-06-17 17:55:40|13670.2|13658.2|13670.2|13658.2|13670.2|13658.2|13670.2|13658.2|0
1655488550000|2022-06-17 17:55:50|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13671.2|13659.2|0
1655488560000|2022-06-17 17:56:00|13671.2|13659.2|13672.2|13660.2|13672.2|13660.2|13671.2|13659.2|0
1655488570000|2022-06-17 17:56:10|13672.4|13660.4|13674.5|13662.5|13674.5|13662.5|13672.4|13660.4|0
1655488590000|2022-06-17 17:56:30|13675.5|13663.5|13674.7|13662.7|13675.5|13663.5|13674.7|13662.7|0
1655488600000|2022-06-17 17:56:40|13675.7|13663.7|13675.7|13663.7|13675.7|13663.7|13675.7|13663.7|0
1655488620000|2022-06-17 17:57:00|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1655488670000|2022-06-17 17:57:50|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|0
1655488690000|2022-06-17 17:58:10|13678.8|13666.8|13676.8|13664.8|13678.8|13666.8|13676.8|13664.8|4
1655488710000|2022-06-17 17:58:30|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|0
1655488720000|2022-06-17 17:58:40|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1655488740000|2022-06-17 17:59:00|13679.8|13667.8|13695.4|13675.4|13695.4|13677|13679.8|13667.8|6
1655488750000|2022-06-17 17:59:10|13691.3|13671.3|13690.9|13670.9|13691.3|13671.3|13690.9|13670.9|0
1655488760000|2022-06-17 17:59:20|13690.7|13678.7|13690.7|13678.7|13690.7|13678.7|13690.7|13678.7|0
1655488770000|2022-06-17 17:59:30|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|0
1655488780000|2022-06-17 17:59:40|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|0
1655488810000|2022-06-17 18:00:10|13692.3|13680.3|13692.1|13680.1|13692.3|13680.3|13692.1|13680.1|2
1655488830000|2022-06-17 18:00:30|13688|13676|13688|13676|13688|13676|13688|13676|0
1655488840000|2022-06-17 18:00:40|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|13681.9|13669.9|0
1655488860000|2022-06-17 18:01:00|13686|13674|13687.8|13675.8|13688|13676|13686|13674|20
1655488870000|2022-06-17 18:01:10|13686.5|13674.5|13684.3|13672.3|13686.5|13674.5|13684.3|13672.3|0
1655488880000|2022-06-17 18:01:20|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|1
1655488900000|2022-06-17 18:01:40|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|0
1655488910000|2022-06-17 18:01:50|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|13680.2|13668.2|0
1655488920000|2022-06-17 18:02:00|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|13679.1|13667.1|0
1655488950000|2022-06-17 18:02:30|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|0
1655488980000|2022-06-17 18:03:00|13683|13671|13683|13671|13683|13671|13683|13671|0
1655488990000|2022-06-17 18:03:10|13681|13669|13681|13669|13681|13669|13681|13669|0
1655489010000|2022-06-17 18:03:30|13685.1|13673.1|13685.1|13673.1|13685.1|13673.1|13685.1|13673.1|0
1655489050000|2022-06-17 18:04:10|13685.5|13673.5|13685.3|13673.3|13685.5|13673.5|13685.3|13673.3|1
1655489060000|2022-06-17 18:04:20|13685.5|13673.5|13685.5|13673.5|13685.5|13673.5|13685.5|13673.5|1
1655489090000|2022-06-17 18:04:50|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|13685.3|13673.3|11
1655489100000|2022-06-17 18:05:00|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|13682.2|13670.2|0
1655818200000|2022-06-21 13:30:00|13720.9|13708.9|13690.7|13670.7|13720.9|13708.9|13685.2|13661.1|11
1655818210000|2022-06-21 13:30:10|13689.6|13669.6|13681.4|13661.4|13691.6|13671.6|13677.3|13661.4|0
1655818220000|2022-06-21 13:30:20|13670.4|13658.4|13674.8|13654.8|13675.9|13658.4|13666.1|13652.6|1
1655818230000|2022-06-21 13:30:30|13675.9|13655.9|13675|13655|13675.9|13656.5|13668.5|13652.6|0
1655818240000|2022-06-21 13:30:40|13677.2|13657.2|13688.3|13668.3|13688.3|13668.3|13677.2|13657.2|0
1655818260000|2022-06-21 13:31:00|13687.2|13667.2|13672.8|13652.8|13690.5|13670.5|13672.8|13652.8|3
1655818270000|2022-06-21 13:31:10|13675.2|13645.2|13661.3|13631.3|13675.4|13650.2|13653.4|13631|5
1655818280000|2022-06-21 13:31:20|13659.6|13629.6|13657.1|13627.1|13659.8|13629.8|13657.1|13627.1|0
1655818290000|2022-06-21 13:31:30|13658.4|13628.4|13652.9|13622.9|13663.1|13633.1|13651.8|13621.8|0
1655818300000|2022-06-21 13:31:40|13650.7|13620.7|13653.2|13623.2|13655.1|13625.1|13649.4|13619.4|0
1655818310000|2022-06-21 13:31:50|13658.7|13628.7|13662|13632|13662.1|13632.1|13658.7|13628.7|0
1655818320000|2022-06-21 13:32:00|13663.2|13633.2|13672.4|13642.4|13672.4|13642.4|13663.2|13633.2|1
1655818330000|2022-06-21 13:32:10|13674.6|13644.6|13692.4|13672.4|13692.4|13672.4|13674.6|13644.6|1
1655818340000|2022-06-21 13:32:20|13689.1|13669.1|13685.9|13665.9|13693.9|13669.1|13685.2|13659.8|1
1655818350000|2022-06-21 13:32:30|13692.3|13662.3|13698.9|13668.9|13700.3|13680.3|13687.1|13662.3|0
1655818360000|2022-06-21 13:32:40|13695.6|13665.6|13689.5|13677.5|13695.6|13677.5|13689.5|13665.6|0
1655818370000|2022-06-21 13:32:50|13681|13669|13678|13666|13681|13669|13678|13666|3
1655818380000|2022-06-21 13:33:00|13680.2|13668.2|13681.7|13669.7|13681.7|13669.7|13680.2|13668.2|0
1655818390000|2022-06-21 13:33:10|13678.4|13666.4|13678.5|13666.5|13678.8|13666.8|13677.7|13665.7|9
1655818400000|2022-06-21 13:33:20|13673|13661|13673|13661|13673|13661|13673|13661|1
1655818410000|2022-06-21 13:33:30|13673.1|13661.1|13676.7|13664.7|13677.7|13665.7|13673.1|13661.1|4
1655818420000|2022-06-21 13:33:40|13675.3|13663.3|13677.8|13665.8|13677.8|13665.8|13675.3|13663.3|0
1655818430000|2022-06-21 13:33:50|13681.4|13669.4|13684.8|13672.8|13684.8|13672.8|13681.4|13669.4|5
1655818440000|2022-06-21 13:34:00|13680.3|13668.3|13691.4|13679.4|13691.4|13679.4|13680.3|13668.3|2
1655818460000|2022-06-21 13:34:20|13695.8|13683.8|13705.4|13685.4|13705.5|13685.5|13695.8|13681|23
1655818470000|2022-06-21 13:34:30|13704.3|13684.3|13698.7|13686.7|13704.3|13686.7|13698.7|13682.9|5
1655818480000|2022-06-21 13:34:40|13696.3|13676.3|13689.8|13677.8|13697.4|13677.9|13689.8|13673.8|0
1655818490000|2022-06-21 13:34:50|13684.1|13672.1|13683|13671|13684.1|13672.1|13681.7|13669.7|0
1655818500000|2022-06-21 13:35:00|13684.1|13672.1|13693.1|13681.1|13697.4|13681.2|13683|13671|0
1655818510000|2022-06-21 13:35:10|13703|13683|13694.3|13682.3|13703|13683|13694.3|13678.5|0
1655818520000|2022-06-21 13:35:20|13696.4|13684.4|13694.3|13682.3|13697.4|13684.4|13693.2|13677.4|0
1655818530000|2022-06-21 13:35:30|13696.5|13684.5|13698.5|13678.5|13698.6|13684.5|13693.2|13678.5|3
1655818540000|2022-06-21 13:35:40|13694.3|13682.3|13700.4|13680.4|13700.4|13684.5|13694.3|13680.4|5
1655818550000|2022-06-21 13:35:50|13694|13682|13695.3|13683.3|13698.3|13683.3|13694|13678.3|0
1655818560000|2022-06-21 13:36:00|13694.2|13682.2|13694.3|13682.3|13699.7|13683.4|13694.2|13679.7|0
1655818570000|2022-06-21 13:36:10|13695.3|13683.3|13701.8|13681.8|13701.8|13685.6|13695.3|13681.8|0
1655818580000|2022-06-21 13:36:20|13697.6|13685.6|13703|13691|13703|13691|13697.6|13685.6|0
1655818590000|2022-06-21 13:36:30|13704.2|13692.2|13706.3|13686.3|13711.8|13692.2|13704.2|13686.2|0
1655818600000|2022-06-21 13:36:40|13706.2|13686.2|13698.7|13686.7|13706.2|13687.8|13698.7|13686.2|0
1655818610000|2022-06-21 13:36:50|13706.3|13686.3|13703.1|13691.1|13707.3|13691.1|13703.1|13686.3|0
1655818630000|2022-06-21 13:37:10|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|13706.4|13694.4|0
1655818650000|2022-06-21 13:37:30|13699.8|13687.8|13704|13684|13704|13687.8|13699.8|13684|0
1655818660000|2022-06-21 13:37:40|13700.3|13688.3|13702.8|13690.8|13702.8|13690.8|13700.3|13688.3|0
1655818670000|2022-06-21 13:37:50|13706.2|13686.2|13707.3|13687.3|13707.3|13687.3|13706.2|13686.2|2
1655818680000|2022-06-21 13:38:00|13706.2|13686.2|13713.9|13693.9|13715|13695|13699.5|13679.5|0
1655818690000|2022-06-21 13:38:10|13715|13695|13712.8|13692.8|13715|13695|13712.8|13692.8|0
1655818700000|2022-06-21 13:38:20|13713.9|13693.9|13713.9|13693.9|13713.9|13693.9|13713.9|13693.9|0
1655818710000|2022-06-21 13:38:30|13710.6|13690.6|13710.6|13690.6|13710.6|13690.6|13710.6|13690.6|0
1655818720000|2022-06-21 13:38:40|13715|13695|13716.1|13696.1|13716.1|13696.1|13715|13695|0
1655818730000|2022-06-21 13:38:50|13715|13695|13713.9|13693.9|13715|13697.7|13709.7|13693.9|0
1655818750000|2022-06-21 13:39:10|13711.7|13691.7|13711.7|13691.7|13711.7|13691.7|13711.7|13691.7|2
1655818760000|2022-06-21 13:39:20|13707.5|13695.5|13707.5|13695.5|13707.5|13695.5|13707.5|13695.5|0
1655818770000|2022-06-21 13:39:30|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|13700.9|13688.9|0
1655818780000|2022-06-21 13:39:40|13699.8|13687.8|13699.7|13687.7|13699.8|13687.8|13699.7|13687.7|0
1655818800000|2022-06-21 13:40:00|13703|13691|13699.5|13687.5|13703|13691|13699.5|13687.5|2
1655818810000|2022-06-21 13:40:10|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|0
1655818820000|2022-06-21 13:40:20|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|0
1655818850000|2022-06-21 13:40:50|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|2
1655818870000|2022-06-21 13:41:10|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|13699.7|13687.7|0
1655818890000|2022-06-21 13:41:30|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|13700.8|13688.8|0
1655818900000|2022-06-21 13:41:40|13704.1|13692.1|13704.1|13692.1|13704.1|13692.1|13704.1|13692.1|0
1655818920000|2022-06-21 13:42:00|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|13701.9|13689.9|0
1655818930000|2022-06-21 13:42:10|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|0
1655818950000|2022-06-21 13:42:30|13698.5|13686.5|13698.5|13686.5|13698.5|13686.5|13698.5|13686.5|0
1655818960000|2022-06-21 13:42:40|13697.4|13685.4|13697.4|13685.4|13697.4|13685.4|13697.4|13685.4|0
1655818980000|2022-06-21 13:43:00|13698.5|13686.5|13684.3|13672.3|13698.5|13686.5|13682.1|13670.1|20
1655818990000|2022-06-21 13:43:10|13684.1|13672.1|13684.3|13672.3|13688.4|13672.3|13684.1|13668.4|0
1655819000000|2022-06-21 13:43:20|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|13685.2|13673.2|0
1655819010000|2022-06-21 13:43:30|13689.7|13669.7|13685.4|13673.4|13689.7|13673.4|13685.4|13669.7|0
1655819020000|2022-06-21 13:43:40|13682.1|13670.1|13680.8|13668.8|13682.1|13670.1|13680.8|13668.8|0
1655819030000|2022-06-21 13:43:50|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|0
1655819040000|2022-06-21 13:44:00|13676.3|13664.3|13676.3|13664.3|13676.3|13664.3|13673.9|13661.9|1
1655819050000|2022-06-21 13:44:10|13675.2|13663.2|13676.3|13664.3|13676.3|13664.3|13675.2|13663.2|0
1655819060000|2022-06-21 13:44:20|13676.1|13664.1|13677.4|13665.4|13678.5|13666.5|13675.2|13663.2|0
1655819080000|2022-06-21 13:44:40|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|13679.7|13667.7|0
1655819090000|2022-06-21 13:44:50|13678.6|13666.6|13678.6|13666.6|13679.7|13667.7|13678.6|13666.6|0
1655819100000|2022-06-21 13:45:00|13676.4|13664.4|13669.5|13657.5|13676.4|13664.4|13669.5|13657.5|6
1655819110000|2022-06-21 13:45:10|13668.4|13656.4|13667.3|13655.3|13672.7|13656.4|13667.3|13652.7|0
1655819120000|2022-06-21 13:45:20|13665.1|13653.1|13667.3|13655.3|13667.3|13655.3|13662.9|13650.9|0
1655819130000|2022-06-21 13:45:30|13670.6|13658.6|13671.9|13659.9|13676|13659.9|13670.6|13656|0
1655819140000|2022-06-21 13:45:40|13676|13656|13662.8|13650.8|13676|13656|13662.8|13650.5|0
1655819150000|2022-06-21 13:45:50|13663.9|13651.9|13671|13651|13671|13651.9|13663.9|13647.6|3
1655819160000|2022-06-21 13:46:00|13671.3|13651.3|13674.3|13654.3|13674.3|13655.8|13664.4|13651.3|0
1655819170000|2022-06-21 13:46:10|13674.2|13654.2|13677.6|13657.6|13677.6|13657.6|13674.2|13654.2|0
1655819180000|2022-06-21 13:46:20|13681.2|13661.2|13680.3|13660.3|13681.4|13661.4|13680.3|13660.3|0
1655819190000|2022-06-21 13:46:30|13682.5|13662.5|13684.7|13664.7|13684.7|13664.7|13682.5|13662.5|0
1655819200000|2022-06-21 13:46:40|13684.8|13664.8|13683.7|13663.7|13689.7|13665.1|13683.7|13659.7|0
1655819210000|2022-06-21 13:46:50|13682.6|13662.6|13677.6|13657.6|13682.6|13662.6|13673.8|13656.8|0
1655819220000|2022-06-21 13:47:00|13675.4|13655.4|13678.7|13658.7|13678.7|13658.7|13675.4|13655.4|0
1655819230000|2022-06-21 13:47:10|13679.8|13659.8|13677.9|13657.9|13679.8|13659.8|13677.9|13657.9|2
1655819240000|2022-06-21 13:47:20|13676.8|13656.8|13675.4|13655.4|13676.8|13659.6|13671.6|13654.3|0
1655819260000|2022-06-21 13:47:40|13674.3|13654.3|13666.7|13654.7|13674.3|13655.8|13666.7|13653.1|0
1655819270000|2022-06-21 13:47:50|13665.5|13653.5|13664.4|13652.4|13665.5|13653.5|13664.4|13652.4|0
1655819290000|2022-06-21 13:48:10|13662|13650|13662|13650|13662|13650|13659.5|13647.5|5
1655819300000|2022-06-21 13:48:20|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|13661.9|13649.9|0
1655819310000|2022-06-21 13:48:30|13661.7|13649.7|13661.7|13649.7|13664.1|13652.1|13661.7|13649.7|7
1655819320000|2022-06-21 13:48:40|13663|13651|13658.9|13646.9|13665.2|13652.1|13658.9|13645.2|8
1655819330000|2022-06-21 13:48:50|13664.1|13644.1|13655.4|13643.4|13664.1|13646.9|13655.4|13643.4|0
1655819340000|2022-06-21 13:49:00|13654.3|13642.3|13653.2|13641.2|13654.3|13642.3|13650.9|13638.9|3
1655819350000|2022-06-21 13:49:10|13655.4|13643.4|13649.8|13637.8|13655.4|13643.4|13649.8|13637.8|0
1655819360000|2022-06-21 13:49:20|13649.9|13637.9|13649.9|13637.9|13649.9|13637.9|13646.3|13634.3|0
1655819370000|2022-06-21 13:49:30|13651|13639|13651|13639|13651|13639|13648.7|13636.7|0
1655819380000|2022-06-21 13:49:40|13649.8|13637.8|13649.9|13637.9|13649.9|13637.9|13649.8|13637.8|0
1655819390000|2022-06-21 13:49:50|13648.7|13636.7|13648.7|13636.7|13649.9|13637.9|13648.7|13636.7|0
1655819400000|2022-06-21 13:50:00|13649.9|13637.9|13644.1|13632.1|13649.9|13637.9|13644.1|13632.1|5
1655819410000|2022-06-21 13:50:10|13641.9|13629.9|13646.5|13634.5|13647.9|13635.9|13641.9|13629.9|0
1655819420000|2022-06-21 13:50:20|13646.6|13634.6|13647.7|13635.7|13647.7|13635.7|13646.5|13634.5|4
1655819430000|2022-06-21 13:50:30|13646.5|13634.5|13645.4|13633.4|13646.5|13634.5|13644.1|13632.1|2
1655819440000|2022-06-21 13:50:40|13646.5|13634.5|13647.6|13635.6|13647.6|13635.6|13646.5|13634.5|0
1655819450000|2022-06-21 13:50:50|13647.7|13635.7|13647.7|13635.7|13647.7|13635.7|13645.4|13633.4|0
1655819460000|2022-06-21 13:51:00|13646.5|13634.5|13632.4|13620.4|13646.5|13634.5|13628.8|13616.8|26
1655819470000|2022-06-21 13:51:10|13642.2|13622.2|13626.6|13614.6|13642.2|13624.8|13626.6|13614.6|1
1655819480000|2022-06-21 13:51:20|13625.5|13613.5|13633.1|13621.1|13634.2|13622.2|13625.5|13613.5|33
1655819490000|2022-06-21 13:51:30|13633.5|13621.5|13636.7|13624.7|13637.7|13624.7|13633.5|13617.7|3
1655819500000|2022-06-21 13:51:40|13636.5|13624.5|13636.5|13624.5|13636.5|13624.5|13636.5|13624.5|0
1655819510000|2022-06-21 13:51:50|13637.6|13625.6|13636.5|13624.5|13641.2|13629.2|13636.5|13624.5|0
1655819520000|2022-06-21 13:52:00|13635.4|13623.4|13636.5|13624.5|13638.9|13626.9|13635.3|13623.3|3
1655819530000|2022-06-21 13:52:10|13635.3|13623.3|13640.1|13628.1|13640.1|13628.1|13635.3|13623.3|4
1655819540000|2022-06-21 13:52:20|13640.3|13628.3|13648.9|13636.9|13648.9|13636.9|13640.3|13628.3|8
1655819550000|2022-06-21 13:52:30|13648.7|13636.7|13646.4|13634.4|13648.7|13636.7|13646.2|13634.2|0
1655819560000|2022-06-21 13:52:40|13646.8|13634.8|13650.1|13638.1|13652.5|13640.5|13646.8|13634.8|0
1655819570000|2022-06-21 13:52:50|13645.1|13633.1|13648.8|13628.8|13648.8|13633.1|13641.2|13628.8|3
1655819580000|2022-06-21 13:53:00|13647.7|13627.7|13641.4|13629.4|13651.2|13631.6|13641.4|13627.7|4
1655819590000|2022-06-21 13:53:10|13642.5|13630.5|13639|13627|13642.5|13630.5|13638.9|13626.9|0
1655819600000|2022-06-21 13:53:20|13640.3|13628.3|13647.7|13627.7|13647.7|13630.5|13640.3|13627.7|1
1655819610000|2022-06-21 13:53:30|13643.9|13631.9|13653.7|13633.7|13653.7|13637.7|13643.9|13631.9|0
1655819630000|2022-06-21 13:53:50|13654.2|13642.2|13654.2|13642.2|13659.6|13644.6|13654.2|13638.4|0
1655819640000|2022-06-21 13:54:00|13656.6|13644.6|13654.2|13642.2|13656.6|13644.6|13654.2|13642.2|0
1655819650000|2022-06-21 13:54:10|13654.4|13642.4|13655.5|13643.5|13656.6|13644.6|13654.4|13642.4|0
1655819660000|2022-06-21 13:54:20|13656.6|13644.6|13658.9|13646.9|13658.9|13646.9|13656.6|13644.6|0
1655819670000|2022-06-21 13:54:30|13661.3|13649.3|13666.7|13654.7|13666.8|13654.8|13661.3|13649.3|1
1655819680000|2022-06-21 13:54:40|13666.8|13654.8|13663.2|13651.2|13667.9|13655.9|13662.1|13650.1|2
1655819690000|2022-06-21 13:54:50|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|13662.8|13650.8|2
1655819700000|2022-06-21 13:55:00|13665.1|13653.1|13666.4|13654.4|13667.5|13655.5|13665.1|13653.1|2
1655819710000|2022-06-21 13:55:10|13665.3|13653.3|13669.8|13657.8|13669.8|13657.8|13665.3|13653.3|0
1655819720000|2022-06-21 13:55:20|13672.2|13660.2|13665.4|13653.4|13672.2|13660.2|13665.4|13653.4|0
1655819730000|2022-06-21 13:55:30|13664.3|13652.3|13660.7|13648.7|13664.3|13652.3|13660.7|13648.7|1
1655819740000|2022-06-21 13:55:40|13660.8|13648.8|13664.2|13652.2|13664.2|13652.2|13660.8|13648.8|0
1655819760000|2022-06-21 13:56:00|13660.8|13648.8|13659.7|13647.7|13660.8|13648.8|13659.7|13647.7|0
1655819770000|2022-06-21 13:56:10|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|13657.4|13645.4|0
1655819780000|2022-06-21 13:56:20|13661.1|13641.1|13658.3|13646.3|13662.2|13646.3|13658.3|13641.1|0
1655819790000|2022-06-21 13:56:30|13659.4|13647.4|13659.4|13647.4|13659.4|13647.4|13659.4|13647.4|0
1655819800000|2022-06-21 13:56:40|13660.5|13648.5|13660.5|13648.5|13660.5|13648.5|13660.5|13648.5|0
1655819810000|2022-06-21 13:56:50|13664.5|13644.5|13664.7|13644.7|13664.7|13644.7|13664.5|13644.5|2
1655819820000|2022-06-21 13:57:00|13670.2|13650.2|13666.4|13654.4|13670.2|13654.4|13666.4|13650.2|0
1655819830000|2022-06-21 13:57:10|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1655819850000|2022-06-21 13:57:30|13673|13661|13674.4|13662.4|13678.2|13662.4|13673|13656|0
1655819880000|2022-06-21 13:58:00|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|0
1655819910000|2022-06-21 13:58:30|13676|13656|13672.2|13660.2|13676|13660.2|13672.2|13656|0
1655819950000|2022-06-21 13:59:10|13673.3|13661.3|13673.3|13661.3|13673.3|13661.3|13673.3|13661.3|0
1655819960000|2022-06-21 13:59:20|13676.6|13664.6|13677.7|13665.7|13677.7|13665.7|13676.6|13664.6|0
1655819970000|2022-06-21 13:59:30|13673.3|13661.3|13673.3|13661.3|13673.3|13661.3|13673.3|13661.3|0
1655819980000|2022-06-21 13:59:40|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|13674.4|13662.4|0
1655819990000|2022-06-21 13:59:50|13678.8|13666.8|13683.5|13671.5|13683.5|13671.5|13678.8|13666.8|0
1655820000000|2022-06-21 14:00:00|13685.8|13673.8|13683.5|13671.5|13685.8|13673.8|13683.5|13671.5|2
1655820010000|2022-06-21 14:00:10|13685.8|13673.8|13687.6|13675.6|13690.3|13675.6|13684.6|13670.3|1
1655820020000|2022-06-21 14:00:20|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|0
1655820060000|2022-06-21 14:01:00|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|0
1655820070000|2022-06-21 14:01:10|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|0
1655820100000|2022-06-21 14:01:40|13689.8|13677.8|13693.1|13681.1|13693.1|13681.1|13689.8|13677.8|0
1655820120000|2022-06-21 14:02:00|13695.3|13683.3|13695.3|13683.3|13695.3|13683.3|13695.3|13683.3|0
1655820130000|2022-06-21 14:02:10|13696.4|13684.4|13696.4|13684.4|13696.4|13684.4|13696.4|13684.4|0
1655820140000|2022-06-21 14:02:20|13694.2|13682.2|13694.2|13682.2|13694.2|13682.2|13694.2|13682.2|2
1655820150000|2022-06-21 14:02:30|13692|13680|13694.2|13682.2|13694.2|13682.2|13692|13680|0
1655820180000|2022-06-21 14:03:00|13693.1|13681.1|13694.2|13682.2|13694.2|13682.2|13693.1|13681.1|0
1655820190000|2022-06-21 14:03:10|13693.1|13681.1|13686.5|13674.5|13693.1|13681.1|13686.5|13674.5|0
1655820210000|2022-06-21 14:03:30|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|0
1655820220000|2022-06-21 14:03:40|13689.9|13677.9|13690.9|13678.9|13692.1|13680.1|13689.9|13677.9|0
1655820230000|2022-06-21 14:03:50|13688.7|13676.7|13691.4|13671.4|13691.4|13676.7|13687.6|13671.4|0
1655820240000|2022-06-21 14:04:00|13690.3|13670.3|13685.1|13673.1|13690.3|13673.1|13685.1|13670.3|0
1655820280000|2022-06-21 14:04:40|13680.7|13668.7|13680.7|13668.7|13680.7|13668.7|13680.7|13668.7|0
1655820290000|2022-06-21 14:04:50|13683|13671|13683.2|13671.2|13683.2|13671.2|13683|13671|3
1655820300000|2022-06-21 14:05:00|13685.5|13673.5|13687.9|13675.9|13687.9|13675.9|13685.5|13673.5|0
1655820310000|2022-06-21 14:05:10|13689|13677|13689|13677|13689|13677|13689|13677|0
1655820320000|2022-06-21 14:05:20|13689.1|13677.1|13689.8|13677.8|13690.2|13678.2|13689.1|13677.1|1
1655820330000|2022-06-21 14:05:30|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|13686.5|13674.5|0
1655820340000|2022-06-21 14:05:40|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|0
1655820360000|2022-06-21 14:06:00|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|0
1655820380000|2022-06-21 14:06:20|13692|13680|13692|13680|13692|13680|13692|13680|0
1655820400000|2022-06-21 14:06:40|13683.2|13671.2|13687.6|13675.6|13687.6|13675.6|13683.2|13671.2|0
1655820420000|2022-06-21 14:07:00|13692|13680|13692|13680|13692|13680|13692|13680|0
1655820430000|2022-06-21 14:07:10|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|0
1655820460000|2022-06-21 14:07:40|13690.9|13678.9|13687.6|13675.6|13690.9|13678.9|13687.6|13675.6|0
1655820480000|2022-06-21 14:08:00|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|13689.8|13677.8|0
1655820510000|2022-06-21 14:08:30|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|13690.9|13678.9|0
1655820520000|2022-06-21 14:08:40|13692|13680|13692|13680|13692|13680|13692|13680|0
1655820540000|2022-06-21 14:09:00|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|13687.6|13675.6|0
1655820550000|2022-06-21 14:09:10|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|0
1655820570000|2022-06-21 14:09:30|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|13685.4|13673.4|0
1655820580000|2022-06-21 14:09:40|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|13678.7|13666.7|0
1655820600000|2022-06-21 14:10:00|13676.5|13664.5|13678.2|13658.2|13678.2|13664.5|13674.3|13658.2|0
1655820610000|2022-06-21 14:10:10|13674|13662|13674|13662|13674|13662|13674|13662|0
1655820630000|2022-06-21 14:10:30|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|0
1655820640000|2022-06-21 14:10:40|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|0
1655820660000|2022-06-21 14:11:00|13674|13662|13674|13662|13674|13662|13674|13662|0
1655820670000|2022-06-21 14:11:10|13677.3|13665.3|13677.2|13665.2|13677.3|13665.3|13677.2|13665.2|0
1655820680000|2022-06-21 14:11:20|13679.5|13667.5|13679.5|13667.5|13679.5|13667.5|13679.5|13667.5|0
1655820690000|2022-06-21 14:11:30|13678.4|13666.4|13678.4|13666.4|13678.4|13666.4|13678.4|13666.4|0
1655820720000|2022-06-21 14:12:00|13678.3|13666.3|13678.3|13666.3|13678.3|13666.3|13678.3|13666.3|0
1655820730000|2022-06-21 14:12:10|13673.9|13661.9|13673.9|13661.9|13677.2|13665.2|13673.9|13661.9|0
1655820760000|2022-06-21 14:12:40|13672.8|13660.8|13671.7|13659.7|13672.8|13660.8|13671.7|13659.7|0
1655820780000|2022-06-21 14:13:00|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|13669.5|13657.5|0
1655820800000|2022-06-21 14:13:20|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|13671.7|13659.7|0
1655820810000|2022-06-21 14:13:30|13673.9|13661.9|13673.9|13661.9|13673.9|13661.9|13673.9|13661.9|0
1655820820000|2022-06-21 14:13:40|13676.1|13664.1|13676.2|13664.2|13676.2|13664.2|13676.1|13664.1|0
1655820840000|2022-06-21 14:14:00|13677.3|13665.3|13677.3|13665.3|13677.3|13665.3|13677.3|13665.3|0
1655820850000|2022-06-21 14:14:10|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|0
1655820880000|2022-06-21 14:14:40|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|0
1655820900000|2022-06-21 14:15:00|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|0
1655820910000|2022-06-21 14:15:10|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|0
1655820930000|2022-06-21 14:15:30|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|0
1655820960000|2022-06-21 14:16:00|13667.4|13655.4|13664.1|13652.1|13667.4|13655.4|13663|13651|0
1655820970000|2022-06-21 14:16:10|13663|13651|13660.8|13648.8|13663|13651|13660.8|13648.8|0
1655820980000|2022-06-21 14:16:20|13659.7|13647.7|13660.7|13648.7|13660.7|13648.7|13659.7|13647.7|2
1655820990000|2022-06-21 14:16:30|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|13659.6|13647.6|0
1655821020000|2022-06-21 14:17:00|13668.4|13656.4|13668.4|13656.4|13668.4|13656.4|13668.4|13656.4|0
1655821030000|2022-06-21 14:17:10|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|13665.1|13653.1|0
1655821050000|2022-06-21 14:17:30|13667.3|13655.3|13667.3|13655.3|13667.3|13655.3|13667.3|13655.3|0
1655821060000|2022-06-21 14:17:40|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|0
1655821080000|2022-06-21 14:18:00|13659.6|13647.6|13658.5|13646.5|13659.6|13647.6|13655.2|13643.2|0
1655821090000|2022-06-21 14:18:10|13656.3|13644.3|13657.4|13645.4|13657.4|13645.4|13656.3|13644.3|0
1655821100000|2022-06-21 14:18:20|13656.3|13644.3|13652.9|13640.9|13657.4|13645.4|13651.7|13639.7|0
1655821120000|2022-06-21 14:18:40|13655.2|13643.2|13658.5|13646.5|13658.5|13646.5|13655.2|13643.2|0
1655821130000|2022-06-21 14:18:50|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|0
1655821140000|2022-06-21 14:19:00|13663.8|13651.8|13663.8|13651.8|13663.8|13651.8|13663.8|13651.8|0
1655821150000|2022-06-21 14:19:10|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|13662.7|13650.7|0
1655821170000|2022-06-21 14:19:30|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|13657.2|13645.2|0
1655821180000|2022-06-21 14:19:40|13658.3|13646.3|13658.3|13646.3|13658.3|13646.3|13658.3|13646.3|0
1655821210000|2022-06-21 14:20:10|13658.5|13646.5|13659|13647|13659|13647|13658.5|13646.5|2
1655821220000|2022-06-21 14:20:20|13658.9|13646.9|13659.2|13647.2|13659.2|13647.2|13658.9|13646.9|0
1655821240000|2022-06-21 14:20:40|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|13662.5|13650.5|0
1655821250000|2022-06-21 14:20:50|13672.4|13660.4|13669.1|13657.1|13672.4|13660.4|13669.1|13657.1|5
1655821260000|2022-06-21 14:21:00|13668|13656|13668|13656|13668|13656|13668|13656|2
1655821270000|2022-06-21 14:21:10|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1655821290000|2022-06-21 14:21:30|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|13667.9|13655.9|0
1655821300000|2022-06-21 14:21:40|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|13665.7|13653.7|0
1655821320000|2022-06-21 14:22:00|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|13663.5|13651.5|0
1655821350000|2022-06-21 14:22:30|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|13664.6|13652.6|0
1655821360000|2022-06-21 14:22:40|13673.4|13661.4|13673.4|13661.4|13673.4|13661.4|13673.4|13661.4|0
1655821370000|2022-06-21 14:22:50|13673.5|13661.5|13673.5|13661.5|13673.5|13661.5|13673.5|13661.5|0
1655821380000|2022-06-21 14:23:00|13670.2|13658.2|13673.4|13661.4|13673.4|13661.4|13670.1|13658.1|0
1655821390000|2022-06-21 14:23:10|13671.2|13659.2|13671.3|13659.3|13671.3|13659.3|13671.2|13659.2|0
1655821460000|2022-06-21 14:24:20|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|13671.2|13659.2|0
1655821470000|2022-06-21 14:24:30|13675.6|13663.6|13672.3|13660.3|13675.6|13663.6|13672.3|13660.3|0
1655821480000|2022-06-21 14:24:40|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|0
1655821500000|2022-06-21 14:25:00|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|0
1655821530000|2022-06-21 14:25:30|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|13674.5|13662.5|0
1655821540000|2022-06-21 14:25:40|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|13672.3|13660.3|0
1655821550000|2022-06-21 14:25:50|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|13670.1|13658.1|0
1655821590000|2022-06-21 14:26:30|13672.3|13660.3|13675.3|13663.3|13675.3|13663.3|13672.3|13660.3|13
1655821600000|2022-06-21 14:26:40|13675.5|13663.5|13675.6|13663.6|13675.6|13663.6|13675.5|13663.5|1
1655821620000|2022-06-21 14:27:00|13677.8|13665.8|13679|13667|13679|13667|13677.8|13665.8|0
1655821630000|2022-06-21 14:27:10|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1655821650000|2022-06-21 14:27:30|13678.9|13666.9|13680.1|13668.1|13680.1|13668.1|13678.9|13666.9|1
1655821680000|2022-06-21 14:28:00|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|13682.3|13670.3|0
1655821710000|2022-06-21 14:28:30|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|13681.2|13669.2|0
1655821740000|2022-06-21 14:29:00|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1655821760000|2022-06-21 14:29:20|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|13678.1|13666.1|1
1655821770000|2022-06-21 14:29:30|13677|13665|13673.4|13661.4|13677|13665|13671.2|13659.2|0
1655821800000|2022-06-21 14:30:00|13673.6|13661.6|13673.6|13661.6|13677.7|13664.2|13673.6|13657.7|2
1655821810000|2022-06-21 14:30:10|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|0
1655821840000|2022-06-21 14:30:40|13673.6|13661.6|13673.7|13661.7|13673.7|13661.7|13673.6|13661.6|0
1655821850000|2022-06-21 14:30:50|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|13671.4|13659.4|0
1655821860000|2022-06-21 14:31:00|13673.6|13661.6|13671.4|13659.4|13673.7|13661.7|13671.4|13659.4|0
1655821870000|2022-06-21 14:31:10|13666.7|13654.7|13664.5|13652.5|13666.7|13654.7|13664.5|13652.5|0
1655821890000|2022-06-21 14:31:30|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|0
1655821900000|2022-06-21 14:31:40|13664.3|13652.3|13664.2|13652.2|13664.3|13652.3|13664.2|13652.2|2
1655821930000|2022-06-21 14:32:10|13666.4|13654.4|13668.6|13656.6|13668.6|13656.6|13666.4|13654.4|1
1655821940000|2022-06-21 14:32:20|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|0
1655821960000|2022-06-21 14:32:40|13671.1|13659.1|13670|13658|13671.1|13659.1|13670|13658|0
1655821980000|2022-06-21 14:33:00|13671.1|13659.1|13671.1|13659.1|13671.1|13659.1|13668.9|13656.9|0
1655821990000|2022-06-21 14:33:10|13673.3|13661.3|13673.1|13661.1|13673.3|13661.3|13673.1|13661.1|0
1655822010000|2022-06-21 14:33:30|13675.3|13663.3|13677.5|13665.5|13677.5|13665.5|13675.3|13663.3|0
1655822020000|2022-06-21 14:33:40|13670.8|13658.8|13670.9|13658.9|13670.9|13658.9|13670.8|13658.8|0
1655822040000|2022-06-21 14:34:00|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|0
1655822050000|2022-06-21 14:34:10|13667.6|13655.6|13666.5|13654.5|13667.6|13655.6|13666.5|13654.5|0
1655822060000|2022-06-21 14:34:20|13666.4|13654.4|13670.9|13658.9|13670.9|13658.9|13666.4|13654.4|0
1655822070000|2022-06-21 14:34:30|13669.8|13657.8|13669.8|13657.8|13669.8|13657.8|13669.8|13657.8|0
1655822080000|2022-06-21 14:34:40|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|13668.7|13656.7|0
1655822090000|2022-06-21 14:34:50|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|13666.5|13654.5|0
1655822100000|2022-06-21 14:35:00|13665.4|13653.4|13667.6|13655.6|13667.6|13655.6|13664.2|13652.2|0
1655822110000|2022-06-21 14:35:10|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1655822190000|2022-06-21 14:36:30|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|0
1655822250000|2022-06-21 14:37:30|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|4
1655822270000|2022-06-21 14:37:50|13662.9|13650.9|13664.2|13652.2|13664.2|13652.2|13661.8|13649.8|1
1655822280000|2022-06-21 14:38:00|13663.1|13651.1|13666.4|13654.4|13666.4|13654.4|13663.1|13651.1|4
1655822290000|2022-06-21 14:38:10|13666.5|13654.5|13661.8|13649.8|13666.5|13654.5|13661.8|13649.8|5
1655822300000|2022-06-21 14:38:20|13662|13650|13661.8|13649.8|13663.1|13651.1|13661.8|13649.8|5
1655822310000|2022-06-21 14:38:30|13665.1|13645.1|13662.6|13642.6|13665.1|13645.1|13656.4|13640.1|3
1655822320000|2022-06-21 14:38:40|13661.6|13641.6|13662.3|13642.3|13662.3|13645.8|13657.7|13641.6|4
1655822330000|2022-06-21 14:38:50|13664.6|13644.6|13660.5|13648.5|13664.6|13648.5|13660.5|13644.6|0
1655822340000|2022-06-21 14:39:00|13664.3|13644.3|13664.9|13652.9|13664.9|13652.9|13664.3|13644.3|0
1655822350000|2022-06-21 14:39:10|13662.7|13650.7|13666.8|13646.8|13667|13650.7|13662.4|13646.8|2
1655822370000|2022-06-21 14:39:30|13665.7|13645.7|13665.7|13645.7|13665.7|13645.7|13665.7|13645.7|0
1655822390000|2022-06-21 14:39:50|13664.6|13644.6|13662.7|13650.7|13664.6|13650.7|13660.5|13644.6|0
1655822400000|2022-06-21 14:40:00|13666|13654|13669|13649|13670.1|13654|13666|13649|0
1655822410000|2022-06-21 14:40:10|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|13671.2|13651.2|0
1655822420000|2022-06-21 14:40:20|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|13667.5|13655.5|0
1655822460000|2022-06-21 14:41:00|13667.7|13655.7|13672.2|13660.2|13672.2|13660.2|13667.7|13655.7|1
1655822470000|2022-06-21 14:41:10|13670|13658|13670|13658|13670|13658|13670|13658|1
1655822480000|2022-06-21 14:41:20|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|0
1655822490000|2022-06-21 14:41:30|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|13665.6|13653.6|0
1655822510000|2022-06-21 14:41:50|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|0
1655822520000|2022-06-21 14:42:00|13664.5|13652.5|13664.5|13652.5|13664.5|13652.5|13663.4|13651.4|0
1655822530000|2022-06-21 14:42:10|13667.2|13655.2|13667.7|13655.7|13667.7|13655.7|13667.2|13655.2|10
1655822550000|2022-06-21 14:42:30|13665.5|13653.5|13671|13659|13671|13659|13665.5|13653.5|0
1655822560000|2022-06-21 14:42:40|13676.7|13656.7|13677.5|13657.5|13677.5|13657.5|13673.2|13653.2|1
1655822570000|2022-06-21 14:42:50|13677.6|13657.6|13677.6|13657.6|13677.6|13661.5|13673.5|13657.3|0
1655822580000|2022-06-21 14:43:00|13673.5|13661.5|13674.3|13654.3|13678.9|13661.5|13673.5|13654.3|0
1655822590000|2022-06-21 14:43:10|13675.4|13655.4|13675.4|13655.4|13675.4|13655.4|13675.4|13655.4|0
1655822610000|2022-06-21 14:43:30|13672.1|13652.1|13672.1|13652.1|13672.1|13652.1|13672.1|13652.1|0
1655822620000|2022-06-21 14:43:40|13674.3|13654.3|13673.2|13653.2|13674.3|13654.3|13673.2|13653.2|0
1655822630000|2022-06-21 14:43:50|13672.1|13652.1|13672.9|13652.9|13673.2|13657.1|13668.8|13652.1|0
1655822640000|2022-06-21 14:44:00|13674|13654|13669.9|13657.9|13674|13657.9|13669.9|13654|0
1655822650000|2022-06-21 14:44:10|13669.7|13657.7|13668.6|13656.6|13669.9|13657.9|13668.6|13656.6|1
1655822660000|2022-06-21 14:44:20|13668.8|13656.8|13663.3|13651.3|13668.8|13656.8|13663.3|13651.3|0
1655822670000|2022-06-21 14:44:30|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|13663.1|13651.1|0
1655822690000|2022-06-21 14:44:50|13660.9|13648.9|13660.9|13648.9|13660.9|13648.9|13660.9|13648.9|0
1655822700000|2022-06-21 14:45:00|13659.8|13647.8|13660.9|13648.9|13660.9|13648.9|13659.8|13647.8|0
1655822730000|2022-06-21 14:45:30|13663.1|13651.1|13669.6|13649.6|13669.6|13653.5|13663.1|13649.6|0
1655822740000|2022-06-21 14:45:40|13666.6|13654.6|13667.5|13655.5|13667.5|13655.5|13666.6|13654.6|0
1655822760000|2022-06-21 14:46:00|13667.7|13655.7|13666.6|13654.6|13667.7|13655.7|13666.6|13654.6|0
1655822800000|2022-06-21 14:46:40|13664.4|13652.4|13666.6|13654.6|13666.6|13654.6|13663.3|13651.3|0
1655822830000|2022-06-21 14:47:10|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|13667.7|13655.7|0
1655822850000|2022-06-21 14:47:30|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|13665.5|13653.5|0
1655822880000|2022-06-21 14:48:00|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|13663.3|13651.3|0
1655822890000|2022-06-21 14:48:10|13665.5|13653.5|13664.4|13652.4|13665.5|13653.5|13664.4|13652.4|0
1655822910000|2022-06-21 14:48:30|13668.8|13656.8|13668.9|13656.9|13668.9|13656.9|13668.8|13656.8|2
1655822920000|2022-06-21 14:48:40|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|0
1655822930000|2022-06-21 14:48:50|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|13672.2|13660.2|0
1655822940000|2022-06-21 14:49:00|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|1
1655822950000|2022-06-21 14:49:10|13676.5|13656.5|13678.7|13658.7|13678.7|13658.7|13676.5|13656.5|0
1655822960000|2022-06-21 14:49:20|13681.1|13661.1|13681.1|13661.1|13681.1|13661.1|13681.1|13661.1|0
1655822970000|2022-06-21 14:49:30|13681.2|13661.2|13683.4|13663.4|13683.4|13663.4|13681.2|13661.2|0
1655822980000|2022-06-21 14:49:40|13682.3|13662.3|13679|13659|13683.4|13663.4|13679|13659|0
1655823000000|2022-06-21 14:50:00|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|0
1655823010000|2022-06-21 14:50:10|13672.5|13660.5|13679|13659|13679|13660.5|13672.5|13656.5|0
1655823020000|2022-06-21 14:50:20|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|13678.9|13658.9|0
1655823030000|2022-06-21 14:50:30|13681.1|13661.1|13682.2|13662.2|13683.3|13663.3|13681.1|13661.1|0
1655823040000|2022-06-21 14:50:40|13681.1|13661.1|13678.9|13658.9|13681.1|13661.1|13678.9|13658.9|0
1655823050000|2022-06-21 14:50:50|13676.7|13656.7|13672.5|13660.5|13677.8|13660.5|13672.5|13656.7|0
1655823060000|2022-06-21 14:51:00|13669.2|13657.2|13667.7|13655.7|13669.2|13657.2|13667.7|13655.7|0
1655823070000|2022-06-21 14:51:10|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|0
1655823080000|2022-06-21 14:51:20|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|13667.8|13655.8|0
1655823090000|2022-06-21 14:51:30|13668.1|13656.1|13667.8|13655.8|13668.1|13656.1|13667.8|13655.8|1
1655823100000|2022-06-21 14:51:40|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|13668.9|13656.9|0
1655823110000|2022-06-21 14:51:50|13670|13658|13672.2|13660.2|13672.2|13660.2|13670|13658|0
1655823120000|2022-06-21 14:52:00|13671.1|13659.1|13671.3|13659.3|13671.3|13659.3|13671.1|13659.1|0
1655823140000|2022-06-21 14:52:20|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|0
1655823200000|2022-06-21 14:53:20|13674.6|13662.6|13676.8|13664.8|13676.8|13664.8|13674.6|13662.6|0
1655823210000|2022-06-21 14:53:30|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|13674.6|13662.6|0
1655823220000|2022-06-21 14:53:40|13675.7|13663.7|13680.9|13660.9|13681.1|13664.8|13675.7|13660.9|0
1655823230000|2022-06-21 14:53:50|13683.3|13663.3|13683.3|13663.3|13683.3|13663.3|13683.3|13663.3|0
1655823240000|2022-06-21 14:54:00|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|13683.4|13663.4|0
1655823270000|2022-06-21 14:54:30|13682.3|13662.3|13682.2|13662.2|13683.4|13663.4|13681.1|13661.1|0
1655823290000|2022-06-21 14:54:50|13681.8|13669.8|13681.8|13669.8|13681.8|13669.8|13681.8|13669.8|0
1655823300000|2022-06-21 14:55:00|13682.9|13670.9|13680.9|13660.9|13682.9|13670.9|13680.9|13660.9|0
1655823320000|2022-06-21 14:55:20|13678.7|13658.7|13676.5|13656.5|13678.7|13662.6|13674.6|13656.5|0
1655823330000|2022-06-21 14:55:30|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|13672.4|13660.4|0
1655823350000|2022-06-21 14:55:50|13670.2|13658.2|13671.3|13659.3|13671.3|13659.3|13669|13657|0
1655823360000|2022-06-21 14:56:00|13670.2|13658.2|13669|13657|13670.2|13658.2|13668.9|13656.9|0
1655823370000|2022-06-21 14:56:10|13670.2|13658.2|13670.2|13658.2|13670.2|13658.2|13670.2|13658.2|0
1655823380000|2022-06-21 14:56:20|13672.4|13660.4|13676.5|13656.5|13676.5|13660.4|13671.3|13656.5|0
1655823400000|2022-06-21 14:56:40|13678.7|13658.7|13678.7|13658.7|13680.9|13660.9|13678.7|13658.7|0
1655823420000|2022-06-21 14:57:00|13679.8|13659.8|13678.7|13658.7|13679.8|13659.8|13678.7|13658.7|0
1655823430000|2022-06-21 14:57:10|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|13676.5|13656.5|0
1655823450000|2022-06-21 14:57:30|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|13672.9|13660.9|0
1655823460000|2022-06-21 14:57:40|13676.3|13664.3|13677.4|13665.4|13677.4|13665.4|13676.3|13664.3|1
1655823470000|2022-06-21 14:57:50|13676.3|13664.3|13676.4|13664.4|13676.4|13664.4|13675.3|13663.3|2
1655823480000|2022-06-21 14:58:00|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|0
1655823490000|2022-06-21 14:58:10|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|13675.3|13663.3|0
1655823500000|2022-06-21 14:58:20|13677.5|13665.5|13679.6|13667.6|13680.7|13668.7|13677.5|13665.5|0
1655823510000|2022-06-21 14:58:30|13679.4|13667.4|13680.7|13668.7|13680.7|13668.7|13679.4|13667.4|0
1655823520000|2022-06-21 14:58:40|13680.8|13668.8|13679.7|13667.7|13680.8|13668.8|13679.7|13667.7|0
1655823540000|2022-06-21 14:59:00|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|0
1655823550000|2022-06-21 14:59:10|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|1
1655823570000|2022-06-21 14:59:30|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|0
1655823580000|2022-06-21 14:59:40|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|0
1655823600000|2022-06-21 15:00:00|13677.8|13665.8|13675.6|13663.6|13677.8|13665.8|13675.6|13663.6|1
1655823610000|2022-06-21 15:00:10|13675.4|13663.4|13677.8|13665.8|13677.8|13665.8|13675.4|13663.4|2
1655823630000|2022-06-21 15:00:30|13676.7|13664.7|13676.2|13664.2|13680.1|13664.7|13676.2|13660.1|0
1655823640000|2022-06-21 15:00:40|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|13677.5|13665.5|0
1655823670000|2022-06-21 15:01:10|13678.6|13666.6|13678.9|13666.9|13678.9|13666.9|13678.6|13666.6|0
1655823680000|2022-06-21 15:01:20|13677.8|13665.8|13676.7|13664.7|13677.8|13665.8|13676.7|13664.7|0
1655823690000|2022-06-21 15:01:30|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1655823700000|2022-06-21 15:01:40|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|13678.9|13666.9|0
1655823720000|2022-06-21 15:02:00|13679|13667|13679|13667|13679|13667|13679|13667|0
1655823730000|2022-06-21 15:02:10|13677.9|13665.9|13675.6|13663.6|13677.9|13665.9|13674.3|13662.3|0
1655823740000|2022-06-21 15:02:20|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1655823750000|2022-06-21 15:02:30|13676.7|13664.7|13676.7|13664.7|13676.7|13664.7|13675.6|13663.6|0
1655823760000|2022-06-21 15:02:40|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|13677.8|13665.8|0
1655823770000|2022-06-21 15:02:50|13677.6|13665.6|13680|13668|13680|13668|13677.6|13665.6|0
1655823780000|2022-06-21 15:03:00|13682.2|13670.2|13686.8|13674.8|13686.8|13674.8|13682.2|13670.2|0
1655823800000|2022-06-21 15:03:20|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|0
1655823820000|2022-06-21 15:03:40|13687.7|13675.7|13687.9|13675.9|13687.9|13675.9|13687.7|13675.7|0
1655823840000|2022-06-21 15:04:00|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1655823850000|2022-06-21 15:04:10|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1655823870000|2022-06-21 15:04:30|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|13686.8|13674.8|0
1655823890000|2022-06-21 15:04:50|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|13685.6|13673.6|0
1655823900000|2022-06-21 15:05:00|13686.7|13674.7|13685.6|13673.6|13686.7|13674.7|13685.6|13673.6|0
1655823930000|2022-06-21 15:05:30|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|13684.5|13672.5|0
1655823950000|2022-06-21 15:05:50|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|13684.4|13672.4|0
1655823960000|2022-06-21 15:06:00|13685.5|13673.5|13683.3|13671.3|13685.5|13673.5|13682.2|13670.2|0
1655823970000|2022-06-21 15:06:10|13684.4|13672.4|13686.6|13674.6|13686.6|13674.6|13684.4|13672.4|0
1655823980000|2022-06-21 15:06:20|13684.4|13672.4|13685.5|13673.5|13685.5|13673.5|13684.4|13672.4|0
1655824000000|2022-06-21 15:06:40|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|0
1655824010000|2022-06-21 15:06:50|13689|13677|13686.7|13674.7|13689|13677|13686.7|13674.7|0
1655824020000|2022-06-21 15:07:00|13687.8|13675.8|13687.7|13675.7|13687.8|13675.8|13687.7|13675.7|0
1655824030000|2022-06-21 15:07:10|13686.6|13674.6|13687.7|13675.7|13687.7|13675.7|13686.6|13674.6|0
1655824050000|2022-06-21 15:07:30|13686.6|13674.6|13687|13675|13687|13675|13686.6|13674.6|0
1655824060000|2022-06-21 15:07:40|13686.9|13674.9|13685.9|13673.9|13687|13675|13684.8|13672.8|0
1655824070000|2022-06-21 15:07:50|13691.4|13679.4|13694.8|13682.8|13694.9|13682.9|13691.4|13679.4|3
1655824080000|2022-06-21 15:08:00|13694.9|13682.9|13694.9|13682.9|13694.9|13682.9|13694.9|13682.9|2
1655824090000|2022-06-21 15:08:10|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|0
1655824110000|2022-06-21 15:08:30|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|13692.7|13680.7|0
1655824120000|2022-06-21 15:08:40|13696|13684|13696|13684|13696|13684|13696|13684|1
1655824140000|2022-06-21 15:09:00|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|13693.8|13681.8|0
1655824150000|2022-06-21 15:09:10|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|0
1655824170000|2022-06-21 15:09:30|13687.2|13675.2|13687.2|13675.2|13687.2|13675.2|13687.2|13675.2|0
1655824180000|2022-06-21 15:09:40|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|13689.4|13677.4|0
1655824220000|2022-06-21 15:10:20|13685|13673|13685|13673|13685|13673|13685|13673|0
1655824230000|2022-06-21 15:10:30|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|13686.1|13674.1|0
1655824270000|2022-06-21 15:11:10|13685|13673|13685|13673|13685|13673|13685|13673|3
1655824280000|2022-06-21 15:11:20|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|13684.8|13672.8|0
1655824310000|2022-06-21 15:11:50|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|13681.5|13669.5|0
1655824320000|2022-06-21 15:12:00|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|13682.6|13670.6|0
1655824330000|2022-06-21 15:12:10|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|13683.7|13671.7|0
1655824350000|2022-06-21 15:12:30|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|13685.9|13673.9|0
1655824390000|2022-06-21 15:13:10|13689.2|13677.2|13688.1|13676.1|13689.2|13677.2|13688.1|13676.1|0
1655824410000|2022-06-21 15:13:30|13687|13675|13687|13675|13687|13675|13687|13675|0
1655824430000|2022-06-21 15:13:50|||||||||2
1655824440000|2022-06-21 15:14:00|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|0
1655824450000|2022-06-21 15:14:10|13690.5|13678.5|13691.6|13679.6|13691.6|13679.6|13690.5|13678.5|0
1655824470000|2022-06-21 15:14:30|13693.8|13681.8|13693.6|13681.6|13693.8|13681.8|13693.6|13681.6|1
1655824480000|2022-06-21 15:14:40|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|13691.4|13679.4|0
1655824500000|2022-06-21 15:15:00|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|0
1655824530000|2022-06-21 15:15:30|13690.3|13678.3|13690.3|13678.3|13690.3|13678.3|13690.3|13678.3|0
1655824540000|2022-06-21 15:15:40|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|0
1655824590000|2022-06-21 15:16:30|13690.3|13678.3|13690.3|13678.3|13690.3|13678.3|13690.3|13678.3|0
1655824630000|2022-06-21 15:17:10|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|0
1655824650000|2022-06-21 15:17:30|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|5
1655824660000|2022-06-21 15:17:40|13687|13675|13687|13675|13687|13675|13687|13675|21
1655824690000|2022-06-21 15:18:10|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|0
1655824700000|2022-06-21 15:18:20|13691.4|13679.4|13689.2|13677.2|13691.4|13679.4|13689.2|13677.2|0
1655824710000|2022-06-21 15:18:30|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|0
1655824720000|2022-06-21 15:18:40|13691.4|13679.4|13690.3|13678.3|13691.4|13679.4|13690.3|13678.3|0
1655824750000|2022-06-21 15:19:10|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|13689.2|13677.2|0
1655824810000|2022-06-21 15:20:10|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|13688.1|13676.1|0
1655824840000|2022-06-21 15:20:40|13687|13675|13687|13675|13687|13675|13687|13675|0
1655824960000|2022-06-21 15:22:40|||||||||25
1655824970000|2022-06-21 15:22:50|13688.1|13676.1|13690.8|13670.8|13692|13677.2|13688.1|13670.8|9
1655824980000|2022-06-21 15:23:00|13689.7|13669.7|13690.8|13670.8|13690.8|13670.8|13689.7|13669.7|0
1655824990000|2022-06-21 15:23:10|13689.7|13669.7|13678.9|13666.9|13689.7|13669.7|13678.9|13662.8|0
1655825000000|2022-06-21 15:23:20|13680|13668|13684.2|13664.2|13684.2|13668|13678.9|13664.2|0
1655825020000|2022-06-21 15:23:40|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|0
1655825030000|2022-06-21 15:23:50|13685.3|13665.3|13685.3|13665.3|13685.3|13665.3|13685.3|13665.3|0
1655825040000|2022-06-21 15:24:00|13684.2|13664.2|13684.2|13664.2|13684.2|13664.2|13684.2|13664.2|0
1655825050000|2022-06-21 15:24:10|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|0
1655825060000|2022-06-21 15:24:20|13676.7|13664.7|13683.1|13663.1|13683.1|13665.8|13676.7|13660.7|0
1655825070000|2022-06-21 15:24:30|13685.3|13665.3|13683.1|13663.1|13686.4|13666.4|13683.1|13663.1|0
1655825090000|2022-06-21 15:24:50|13678.9|13666.9|13678.6|13666.6|13678.9|13666.9|13678.6|13666.6|0
1655825100000|2022-06-21 15:25:00|13678.5|13666.5|13682.5|13662.5|13682.5|13666.6|13678.5|13662.5|5
1655825110000|2022-06-21 15:25:10|13678.6|13666.6|13678.6|13666.6|13678.6|13666.6|13678.5|13666.5|0
1655825130000|2022-06-21 15:25:30|13678.5|13666.5|13673.9|13661.9|13678.5|13666.5|13673.9|13661.9|0
1655825140000|2022-06-21 15:25:40|13671.7|13659.7|13671.6|13659.6|13672.7|13660.7|13671.6|13659.6|0
1655825170000|2022-06-21 15:26:10|13671.4|13659.4|13671.4|13659.4|13671.6|13659.6|13671.4|13659.4|0
1655825180000|2022-06-21 15:26:20|13673.6|13661.6|13672.7|13660.7|13673.6|13661.6|13672.7|13660.7|0
1655825190000|2022-06-21 15:26:30|||||||||5
1655825200000|2022-06-21 15:26:40|13676.4|13656.4|13676.4|13656.4|13676.4|13656.4|13676.4|13656.4|2
1655825220000|2022-06-21 15:27:00|13671.9|13659.9|13673|13661|13673|13661|13671.9|13659.9|0
1655825230000|2022-06-21 15:27:10|13670.8|13658.8|13670.8|13658.8|13670.8|13658.8|13670.8|13658.8|0
1655825290000|2022-06-21 15:28:10|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|13668.6|13656.6|0
1655825320000|2022-06-21 15:28:40|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|13666.4|13654.4|0
1655825340000|2022-06-21 15:29:00|13664.2|13652.2|13665.8|13653.8|13670|13653.8|13661.4|13647.8|2
1655825390000|2022-06-21 15:29:50|13667.1|13655.1|13668.2|13656.2|13668.2|13656.2|13667.1|13655.1|0
1655825400000|2022-06-21 15:30:00|13668|13656|13665.8|13653.8|13668|13656|13665.8|13653.8|0
1655825410000|2022-06-21 15:30:10|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|0
1655825420000|2022-06-21 15:30:20|13662.5|13650.5|13662.7|13650.7|13666.4|13650.7|13662.5|13646.4|5
1655825430000|2022-06-21 15:30:30|13662.8|13650.8|13663.9|13651.9|13663.9|13651.9|13661.7|13649.7|0
1655825440000|2022-06-21 15:30:40|13662.8|13650.8|13657|13645|13664.1|13652.1|13657|13645|2
1655825450000|2022-06-21 15:30:50|13655.9|13643.9|13655.9|13643.9|13657|13645|13654.7|13642.7|0
1655825460000|2022-06-21 15:31:00|13655.8|13643.8|13654.6|13642.6|13655.8|13643.8|13654.6|13642.6|0
1655825470000|2022-06-21 15:31:10|13652.4|13640.4|13652.1|13640.1|13652.4|13640.4|13652.1|13640.1|10
1655825480000|2022-06-21 15:31:20|13654.2|13642.2|13655.5|13643.5|13656.6|13644.6|13652|13640|0
1655825490000|2022-06-21 15:31:30|13655.6|13643.6|13655.5|13643.5|13656.7|13644.7|13655.5|13643.5|0
1655825500000|2022-06-21 15:31:40|13656.6|13644.6|13654.4|13642.4|13656.6|13644.6|13654.4|13642.4|0
1655825530000|2022-06-21 15:32:10|13656.6|13644.6|13656.6|13644.6|13656.6|13644.6|13655.5|13643.5|0
1655825560000|2022-06-21 15:32:40|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|13656.7|13644.7|0
1655825600000|2022-06-21 15:33:20|13659.1|13647.1|13659.2|13647.2|13659.2|13647.2|13659.1|13647.1|0
1655825620000|2022-06-21 15:33:40|13659.4|13647.4|13659.2|13647.2|13661.6|13649.6|13659.2|13647.2|0
1655825630000|2022-06-21 15:33:50|13655.6|13643.6|13654.4|13642.4|13655.6|13643.6|13654.4|13642.4|0
1655825650000|2022-06-21 15:34:10|13652|13640|13652|13640|13652|13640|13652|13640|0
1655825660000|2022-06-21 15:34:20|13653.2|13641.2|13654.3|13642.3|13654.3|13642.3|13653.2|13641.2|0
1655825680000|2022-06-21 15:34:40|13654.6|13642.6|13657.1|13645.1|13657.1|13645.1|13654.6|13642.6|0
1655825700000|2022-06-21 15:35:00|13658.2|13646.2|13657|13645|13658.2|13646.2|13657|13645|0
1655825730000|2022-06-21 15:35:30|13654.8|13642.8|13657.5|13637.5|13657.5|13642.8|13654.8|13637.5|1
1655825760000|2022-06-21 15:36:00|13658.6|13638.6|13658.6|13638.6|13658.6|13638.6|13658.6|13638.6|0
1655825770000|2022-06-21 15:36:10|13656.4|13636.4|13656.4|13636.4|13656.4|13636.4|13656.4|13636.4|0
1655825800000|2022-06-21 15:36:40|13650.1|13638.1|13647.7|13635.7|13655.3|13638.1|13647.7|13635.3|0
1655825810000|2022-06-21 15:36:50|13645.4|13633.4|13646.6|13634.6|13647.7|13635.7|13645.4|13633.4|0
1655825820000|2022-06-21 15:37:00|13647.7|13635.7|13650.1|13638.1|13650.1|13638.1|13647.7|13635.7|0
1655825830000|2022-06-21 15:37:10|13651.2|13639.2|13657.5|13637.5|13657.5|13640.3|13651.2|13637.5|0
1655825860000|2022-06-21 15:37:40|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|13653.8|13641.8|0
1655825870000|2022-06-21 15:37:50|13654|13642|13654|13642|13654|13642|13654|13642|0
1655825880000|2022-06-21 15:38:00|13652.9|13640.9|13653|13641|13653|13641|13652.9|13640.9|0
1655825890000|2022-06-21 15:38:10|13656.4|13636.4|13652.6|13640.6|13656.4|13640.6|13652.6|13636.4|1
1655825900000|2022-06-21 15:38:20|13650.2|13638.2|13651.5|13639.5|13651.5|13639.5|13650.2|13638.2|0
1655825920000|2022-06-21 15:38:40|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|13652.6|13640.6|0
1655825930000|2022-06-21 15:38:50|13653.7|13641.7|13653.7|13641.7|13653.7|13641.7|13653.7|13641.7|0
1655825950000|2022-06-21 15:39:10|13657.1|13645.1|13659.2|13647.2|13661.5|13649.5|13657.1|13645.1|0
1655825970000|2022-06-21 15:39:30|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|0
1655826030000|2022-06-21 15:40:30|13657|13645|13657|13645|13657|13645|13657|13645|0
1655826040000|2022-06-21 15:40:40|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|0
1655826070000|2022-06-21 15:41:10|13657.9|13645.9|13657.9|13645.9|13657.9|13645.9|13657.9|13645.9|0
1655826080000|2022-06-21 15:41:20|13657.8|13645.8|13654.3|13642.3|13657.8|13645.8|13654.3|13642.3|4
1655826090000|2022-06-21 15:41:30|13654.8|13642.8|13654.8|13642.8|13654.8|13642.8|13654.8|13642.8|1
1655826130000|2022-06-21 15:42:10|13657|13645|13657|13645|13657|13645|13657|13645|0
1655826150000|2022-06-21 15:42:30|13659.2|13647.2|13658.1|13646.1|13659.2|13647.2|13658.1|13646.1|0
1655826190000|2022-06-21 15:43:10|13659.2|13647.2|13658.1|13646.1|13659.2|13647.2|13658.1|13646.1|0
1655826200000|2022-06-21 15:43:20|13658.4|13646.4|13658.4|13646.4|13658.4|13646.4|13658.4|13646.4|0
1655826230000|2022-06-21 15:43:50|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|13658.1|13646.1|0
1655826250000|2022-06-21 15:44:10|13659.2|13647.2|13660.3|13648.3|13661.5|13649.5|13659.2|13647.2|0
1655826270000|2022-06-21 15:44:30|13659.2|13647.2|13659.9|13647.9|13659.9|13647.9|13659.2|13647.2|4
1655826280000|2022-06-21 15:44:40|13663.3|13643.3|13659.6|13647.6|13663.3|13647.6|13659.5|13643.3|1
1655826300000|2022-06-21 15:45:00|13660.7|13648.7|13656.3|13644.3|13660.7|13648.7|13655.2|13643.2|0
1655826310000|2022-06-21 15:45:10|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|13655.2|13643.2|0
1655826330000|2022-06-21 15:45:30|13654.1|13642.1|13654.1|13642.1|13654.1|13642.1|13654|13642|0
1655826340000|2022-06-21 15:45:40|13655.2|13643.2|13654.1|13642.1|13655.2|13643.2|13654|13642|0
1655826350000|2022-06-21 15:45:50|13652.9|13640.9|13657.8|13637.8|13657.8|13642.1|13652.9|13637.8|0
1655826380000|2022-06-21 15:46:20|13657.3|13645.3|13656.2|13644.2|13660|13645.3|13656.2|13640|0
1655826390000|2022-06-21 15:46:30|13658.9|13638.9|13658.9|13638.9|13658.9|13638.9|13658.9|13638.9|0
1655826400000|2022-06-21 15:46:40|13655.1|13643.1|13660|13640|13660|13643.1|13655.1|13638.9|0
1655826420000|2022-06-21 15:47:00|13661.1|13641.1|13661.1|13641.1|13661.1|13641.1|13661.1|13641.1|0
1655826430000|2022-06-21 15:47:10|13663.3|13643.3|13661.7|13649.7|13663.3|13649.7|13660.6|13643.3|0
1655826440000|2022-06-21 15:47:20|13664|13652|13659.5|13647.5|13664|13652|13659.5|13647.5|0
1655826450000|2022-06-21 15:47:30|13657.3|13645.3|13661.1|13641.1|13661.1|13645.3|13657.3|13641.1|0
1655826480000|2022-06-21 15:48:00|13663.3|13643.3|13660.6|13648.6|13663.3|13648.6|13660.6|13643.3|0
1655826490000|2022-06-21 15:48:10|13662.8|13650.8|13664|13652|13664|13652|13662.8|13650.8|0
1655826510000|2022-06-21 15:48:30|13664.3|13652.3|13664.2|13652.2|13664.3|13652.3|13664|13652|0
1655826520000|2022-06-21 15:48:40|13666.4|13654.4|13663.1|13651.1|13666.4|13654.4|13663.1|13651.1|0
1655826530000|2022-06-21 15:48:50|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|13665.3|13653.3|0
1655826550000|2022-06-21 15:49:10|13667.6|13655.6|13671.8|13651.8|13672.1|13657.7|13667.6|13651.8|8
1655826560000|2022-06-21 15:49:20|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|0
1655826600000|2022-06-21 15:50:00|13670.5|13650.5|13672.9|13652.9|13672.9|13652.9|13670.5|13650.5|0
1655826610000|2022-06-21 15:50:10|13671.6|13651.6|13671.8|13651.8|13671.8|13651.8|13670.4|13650.4|0
1655826640000|2022-06-21 15:50:40|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|13672.9|13652.9|0
1655826670000|2022-06-21 15:51:10|13670.5|13650.5|13670.5|13650.5|13672.7|13652.7|13670.5|13650.5|0
1655826720000|2022-06-21 15:52:00|13668.2|13648.2|13666.9|13646.9|13668.2|13648.2|13666.9|13646.9|0
1655826730000|2022-06-21 15:52:10|13661.7|13649.7|13653.7|13641.7|13663.3|13649.7|13649|13637|1
1655826740000|2022-06-21 15:52:20|13657.5|13637.5|13660.8|13640.8|13660.8|13640.8|13657.5|13637.5|0
1655826750000|2022-06-21 15:52:30|13661.9|13641.9|13660.8|13640.8|13662.4|13642.4|13660.8|13640.8|0
1655826760000|2022-06-21 15:52:40|13661|13641|13661|13641|13663.2|13643.2|13660.8|13640.8|0
1655826770000|2022-06-21 15:52:50|13662.1|13642.1|13663.3|13643.3|13663.3|13643.3|13662.1|13642.1|0
1655826780000|2022-06-21 15:53:00|13663.5|13643.5|13666.9|13646.9|13667.1|13647.1|13663.5|13643.5|0
1655826790000|2022-06-21 15:53:10|13665.8|13645.8|13659.5|13647.5|13667.2|13647.5|13659.5|13645.8|0
1655826800000|2022-06-21 15:53:20|13657|13645|13663.3|13643.3|13663.3|13645|13656.7|13640.7|0
1655826810000|2022-06-21 15:53:30|13661.7|13649.7|13663.3|13643.3|13663.3|13649.7|13661.7|13643.3|0
1655826830000|2022-06-21 15:53:50|13664.6|13644.6|13670.8|13650.8|13670.8|13650.8|13664.6|13644.6|0
1655826840000|2022-06-21 15:54:00|13667|13655|13673.3|13653.3|13673.3|13657.2|13667|13650.8|0
1655826850000|2022-06-21 15:54:10|13674.4|13654.4|13671.7|13659.7|13674.4|13659.7|13671.7|13654.4|0
1655826860000|2022-06-21 15:54:20|13674.4|13654.4|13674.4|13654.4|13674.4|13654.4|13674.4|13654.4|0
1655826870000|2022-06-21 15:54:30|13671.7|13659.7|13671.7|13659.7|13674|13662|13671.7|13659.7|0
1655826880000|2022-06-21 15:54:40|13674.4|13654.4|13673.3|13653.3|13674.4|13654.4|13673.3|13653.3|0
1655826890000|2022-06-21 15:54:50|13674.4|13654.4|13671.7|13659.7|13674.4|13659.7|13671.7|13654.4|0
1655826900000|2022-06-21 15:55:00|13675.5|13655.5|13674.4|13654.4|13675.5|13659.7|13671.7|13654.4|0
1655826910000|2022-06-21 15:55:10|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|13670.7|13658.7|0
1655826920000|2022-06-21 15:55:20|13671|13659|13670.7|13658.7|13671|13659|13670.7|13658.7|1
1655826940000|2022-06-21 15:55:40|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|13669.6|13657.6|0
1655827010000|2022-06-21 15:56:50|13669.5|13657.5|13667.3|13655.3|13669.5|13657.5|13667.3|13655.3|0
1655827020000|2022-06-21 15:57:00|13669.6|13657.6|13674|13662|13674|13662|13669.6|13657.6|0
1655827130000|2022-06-21 15:58:50|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|13676.4|13664.4|0
1655827140000|2022-06-21 15:59:00|13676.5|13664.5|13676.5|13664.5|13676.5|13664.5|13676.5|13664.5|0
1655827210000|2022-06-21 16:00:10|13674.3|13662.3|13675.1|13663.1|13675.1|13663.1|13674|13662|0
1655827220000|2022-06-21 16:00:20|13676.4|13664.4|13676.2|13664.2|13676.4|13664.4|13675.9|13663.9|5
1655827260000|2022-06-21 16:01:00|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|13675.1|13663.1|0
1655827270000|2022-06-21 16:01:10|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|13676.2|13664.2|0
1655827330000|2022-06-21 16:02:10|13674|13662|13674|13662|13674|13662|13674|13662|0
1655827340000|2022-06-21 16:02:20|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|13677.2|13665.2|0
1655827360000|2022-06-21 16:02:40|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|0
1655827470000|2022-06-21 16:04:30|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|0
1655827480000|2022-06-21 16:04:40|13690.9|13670.9|13690.9|13670.9|13690.9|13670.9|13690.9|13670.9|0
1655827500000|2022-06-21 16:05:00|13687.6|13667.6|13682.4|13670.4|13687.6|13670.4|13682.4|13667.6|0
1655827510000|2022-06-21 16:05:10|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655827520000|2022-06-21 16:05:20|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|0
1655827540000|2022-06-21 16:05:40|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655827570000|2022-06-21 16:06:10|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|0
1655827630000|2022-06-21 16:07:10|13681|13661|13681|13661|13681|13661|13681|13661|0
1655827650000|2022-06-21 16:07:30|13684.3|13664.3|13684.3|13664.3|13684.3|13664.3|13684.3|13664.3|0
1655827680000|2022-06-21 16:08:00|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|13682.1|13662.1|0
1655827690000|2022-06-21 16:08:10|13684.3|13664.3|13684.3|13664.3|13684.3|13664.3|13684.3|13664.3|0
1655827710000|2022-06-21 16:08:30|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|13683.2|13663.2|0
1655827720000|2022-06-21 16:08:40|13684.3|13664.3|13684.3|13664.3|13684.3|13664.3|13684.3|13664.3|0
1655827740000|2022-06-21 16:09:00|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655827760000|2022-06-21 16:09:20|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|0
1655827770000|2022-06-21 16:09:30|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655827780000|2022-06-21 16:09:40|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|0
1655827810000|2022-06-21 16:10:10|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655827830000|2022-06-21 16:10:30|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|0
1655827840000|2022-06-21 16:10:40|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|0
1655827870000|2022-06-21 16:11:10|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655827890000|2022-06-21 16:11:30|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|0
1655827900000|2022-06-21 16:11:40|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|13686.5|13666.5|0
1655827960000|2022-06-21 16:12:40|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|0
1655827970000|2022-06-21 16:12:50|13688.7|13668.7|13690.9|13670.9|13690.9|13670.9|13688.7|13668.7|0
1655827980000|2022-06-21 16:13:00|13693.1|13673.1|13690.9|13670.9|13693.1|13673.1|13690.9|13670.9|0
1655827990000|2022-06-21 16:13:10|13686.6|13674.6|13689|13677|13689|13677|13686.6|13674.6|0
1655828000000|2022-06-21 16:13:20|13691.3|13679.3|13691.5|13679.5|13691.5|13679.5|13691.3|13679.3|0
1655828010000|2022-06-21 16:13:30|13692.6|13680.6|13694.5|13682.5|13694.5|13682.5|13692.3|13680.3|0
1655828020000|2022-06-21 16:13:40|13695.6|13683.6|13702|13682|13702|13686.1|13695.6|13679.8|0
1655828030000|2022-06-21 16:13:50|13704.2|13684.2|13704.9|13692.9|13707.2|13695.2|13702.5|13684.2|0
1655828040000|2022-06-21 16:14:00|13709.6|13689.6|13709.6|13689.6|13709.6|13689.6|13709.6|13689.6|8
1655828050000|2022-06-21 16:14:10|13709.8|13689.8|13712.1|13692.1|13712.1|13692.1|13709.8|13689.8|0
1655828060000|2022-06-21 16:14:20|13714.3|13694.3|13720|13700|13722.2|13708.8|13714.3|13694.3|0
1655828070000|2022-06-21 16:14:30|13721.1|13701.1|13719.4|13707.4|13723.4|13707.4|13719.4|13700|0
1655828080000|2022-06-21 16:14:40|13730.5|13718.5|13740.8|13728.8|13741.9|13729.9|13730.5|13712|6
1655828090000|2022-06-21 16:14:50|13741.2|13721.2|13739.6|13727.6|13743.4|13730.1|13736.7|13716.7|0
1655828100000|2022-06-21 16:15:00|13741.8|13729.8|13743.4|13723.4|13744.5|13729.8|13741.8|13723.3|0
1655828110000|2022-06-21 16:15:10|13741.1|13721.1|13742.2|13722.2|13742.2|13722.2|13740|13720|0
1655828120000|2022-06-21 16:15:20|13740|13720|13740|13720|13740|13720|13740|13720|0
1655828130000|2022-06-21 16:15:30|13741.1|13721.1|13738.9|13718.9|13741.1|13721.1|13738.9|13718.9|5
1655828140000|2022-06-21 16:15:40|13737.8|13717.8|13737.8|13717.8|13737.8|13717.8|13737.8|13717.8|0
1655828160000|2022-06-21 16:16:00|13738.9|13718.9|13734.4|13722.4|13738.9|13722.4|13734.4|13718.9|0
1655828170000|2022-06-21 16:16:10|13732.2|13720.2|13730.2|13718.2|13732.5|13720.5|13730.2|13718.2|0
1655828180000|2022-06-21 16:16:20|13731.4|13719.4|13731.1|13719.1|13731.4|13719.4|13731.1|13719.1|1
1655828190000|2022-06-21 16:16:30|13730|13718|13730|13718|13730|13718|13730|13718|0
1655828200000|2022-06-21 16:16:40|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|13727.8|13715.8|0
1655828210000|2022-06-21 16:16:50|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|13726.6|13714.6|8
1655828220000|2022-06-21 16:17:00|13731.2|13711.2|13731.2|13711.2|13731.2|13711.2|13731.2|13711.2|0
1655828230000|2022-06-21 16:17:10|13733.4|13713.4|13733.3|13713.3|13733.4|13713.4|13732.2|13712.2|4
1655828250000|2022-06-21 16:17:30|13732.2|13712.2|13731.1|13711.1|13732.2|13712.2|13731.1|13711.1|0
1655828260000|2022-06-21 16:17:40|13733.3|13713.3|13732.2|13712.2|13733.3|13713.3|13732.2|13712.2|0
1655828290000|2022-06-21 16:18:10|13731.1|13711.1|13731.1|13711.1|13731.1|13711.1|13731.1|13711.1|0
1655828330000|2022-06-21 16:18:50|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|0
1655828340000|2022-06-21 16:19:00|13732.2|13712.2|13734.4|13714.4|13735.6|13715.6|13732.2|13712.2|0
1655828380000|2022-06-21 16:19:40|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|0
1655828390000|2022-06-21 16:19:50|13735.6|13715.6|13735.6|13715.6|13735.6|13715.6|13735.6|13715.6|0
1655828400000|2022-06-21 16:20:00|13734|13722|13734|13722|13734|13722|13734|13722|0
1655828410000|2022-06-21 16:20:10|13735.1|13723.1|13740.4|13720.4|13740.5|13723.1|13735.1|13719.2|6
1655828420000|2022-06-21 16:20:20|13740.5|13720.5|13738.1|13718.1|13740.5|13720.5|13738.1|13718.1|0
1655828430000|2022-06-21 16:20:30|13735.9|13715.9|13733.4|13713.4|13735.9|13715.9|13733.4|13713.4|0
1655828440000|2022-06-21 16:20:40|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|0
1655828460000|2022-06-21 16:21:00|13735.6|13715.6|13734.4|13714.4|13735.8|13715.8|13734.4|13714.4|0
1655828470000|2022-06-21 16:21:10|13733.3|13713.3|13728.9|13708.9|13733.3|13713.3|13728.9|13708.9|0
1655828480000|2022-06-21 16:21:20|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|0
1655828490000|2022-06-21 16:21:30|13726.5|13706.5|13730.9|13710.9|13730.9|13710.9|13726.5|13706.5|0
1655828500000|2022-06-21 16:21:40|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|0
1655828530000|2022-06-21 16:22:10|13729.8|13709.8|13731.1|13711.1|13732|13712|13729.8|13709.8|0
1655828540000|2022-06-21 16:22:20|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|0
1655828550000|2022-06-21 16:22:30|13735.4|13715.4|13734.2|13714.2|13735.4|13715.4|13734.2|13714.2|0
1655828570000|2022-06-21 16:22:50|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|0
1655828580000|2022-06-21 16:23:00|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|0
1655828620000|2022-06-21 16:23:40|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|13728.7|13708.7|0
1655828650000|2022-06-21 16:24:10|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|0
1655828660000|2022-06-21 16:24:20|13718.8|13706.8|13723.6|13703.6|13723.6|13706.8|13718.8|13703.6|9
1655828670000|2022-06-21 16:24:30|13723.4|13703.4|13723.4|13703.4|13723.6|13703.6|13723.3|13703.3|0
1655828680000|2022-06-21 16:24:40|13723.7|13703.7|13723.4|13703.4|13723.7|13703.7|13723.4|13703.4|0
1655828710000|2022-06-21 16:25:10|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|0
1655828770000|2022-06-21 16:26:10|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|0
1655828790000|2022-06-21 16:26:30|13724.5|13704.5|13724.5|13704.5|13724.5|13704.5|13724.5|13704.5|0
1655828800000|2022-06-21 16:26:40|13721.2|13701.2|13721.2|13701.2|13721.2|13701.2|13721.2|13701.2|0
1655828860000|2022-06-21 16:27:40|13721.5|13701.5|13721.5|13701.5|13721.5|13701.5|13721.5|13701.5|0
1655828890000|2022-06-21 16:28:10|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|13723.7|13703.7|0
1655828910000|2022-06-21 16:28:30|13724.8|13704.8|13724.8|13704.8|13724.8|13704.8|13724.8|13704.8|0
1655828940000|2022-06-21 16:29:00|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|0
1655828950000|2022-06-21 16:29:10|13721.5|13701.5|13721.5|13701.5|13721.5|13701.5|13721.5|13701.5|0
1655828970000|2022-06-21 16:29:30|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|0
1655828980000|2022-06-21 16:29:40|13717|13697|13717|13697|13717|13697|13717|13697|0
1655829010000|2022-06-21 16:30:10|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|13714.7|13694.7|0
1655829040000|2022-06-21 16:30:40|13712.5|13692.5|13712.5|13692.5|13712.5|13692.5|13712.5|13692.5|0
1655829060000|2022-06-21 16:31:00|13710.3|13690.3|13710.3|13690.3|13710.3|13690.3|13710.3|13690.3|0
1655829070000|2022-06-21 16:31:10|13709.2|13689.2|13709.2|13689.2|13709.2|13689.2|13709.2|13689.2|0
1655829090000|2022-06-21 16:31:30|13712.5|13692.5|13712.5|13692.5|13712.5|13692.5|13712.5|13692.5|0
1655829130000|2022-06-21 16:32:10|13717|13697|13717|13697|13717|13697|13717|13697|0
1655829160000|2022-06-21 16:32:40|13712.5|13692.5|13712.5|13692.5|13712.5|13692.5|13712.5|13692.5|0
1655829170000|2022-06-21 16:32:50|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|13707.8|13695.8|0
1655829180000|2022-06-21 16:33:00|13709.1|13697.1|13707.8|13695.8|13711.4|13699.4|13707.8|13695.8|0
1655829190000|2022-06-21 16:33:10|13708|13696|13710.2|13698.2|13710.2|13698.2|13708|13696|0
1655829200000|2022-06-21 16:33:20|||||||||6
1655829240000|2022-06-21 16:34:00|13710|13698|13710|13698|13710|13698|13710|13698|1
1655829260000|2022-06-21 16:34:20|13711|13699|13713.2|13701.2|13713.2|13701.2|13711|13699|11
1655829270000|2022-06-21 16:34:30|13717.4|13697.4|13713.2|13701.2|13717.4|13701.4|13713.2|13697.4|0
1655829300000|2022-06-21 16:35:00|13712.1|13700.1|13712.1|13700.1|13712.1|13700.1|13712.1|13700.1|0
1655829310000|2022-06-21 16:35:10|13708.8|13696.8|13708.8|13696.8|13708.8|13696.8|13708.8|13696.8|0
1655829320000|2022-06-21 16:35:20|13712.1|13700.1|13711.7|13699.7|13712.1|13700.1|13711.7|13699.7|5
1655829330000|2022-06-21 16:35:30|13710.6|13698.6|13710.6|13698.6|13710.6|13698.6|13710.6|13698.6|0
1655829360000|2022-06-21 16:36:00|13711|13699|13713|13693|13714.1|13699|13706.6|13690.8|1
1655829370000|2022-06-21 16:36:10|13715.2|13695.2|13709.7|13697.7|13715.2|13697.7|13709.7|13695.2|15
1655829410000|2022-06-21 16:36:50|13707.5|13695.5|13707.5|13695.5|13707.5|13695.5|13707.5|13695.5|2
1655829430000|2022-06-21 16:37:10|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|13708.6|13696.6|0
1655829450000|2022-06-21 16:37:30|13711.9|13699.9|13715.8|13695.8|13715.8|13699.9|13709.7|13694.7|5
1655829460000|2022-06-21 16:37:40|13716|13696|13712.2|13692.2|13719.3|13697.3|13709.3|13689.2|8
1655829480000|2022-06-21 16:38:00|13718.9|13698.9|13709.7|13697.7|13718.9|13698.9|13709.7|13697.7|0
1655829490000|2022-06-21 16:38:10|13714.3|13694.3|13706.7|13694.7|13717.6|13701.5|13706.7|13694.3|4
1655829510000|2022-06-21 16:38:30|13701.2|13689.2|13702|13690|13702|13690|13701.2|13689.2|0
1655829520000|2022-06-21 16:38:40|13711|13691|13704.6|13692.6|13711|13694.8|13704.6|13691|5
1655829540000|2022-06-21 16:39:00|13700.2|13688.2|13703.9|13683.9|13703.9|13688.2|13699.1|13683.9|25
1655829550000|2022-06-21 16:39:10|13705|13685|13702.8|13682.8|13705|13685|13702.8|13682.8|0
1655829560000|2022-06-21 16:39:20|13706|13686|13706|13686|13706|13686|13706|13686|0
1655829580000|2022-06-21 16:39:40|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|13695.2|13683.2|0
1655829590000|2022-06-21 16:39:50|13697.3|13685.3|13696.7|13676.7|13698.1|13686.1|13696.7|13676.7|10
1655829600000|2022-06-21 16:40:00|13695.6|13675.6|13695.9|13683.9|13697|13685|13691.2|13675.6|0
1655829610000|2022-06-21 16:40:10|13701.1|13681.1|13693.5|13681.5|13701.1|13682.6|13691.3|13679.3|0
1655829620000|2022-06-21 16:40:20|13691.2|13679.2|13692.5|13672.5|13701.4|13679.2|13691.2|13667.9|48
1655829630000|2022-06-21 16:40:30|13693.6|13673.6|13693.6|13673.6|13693.6|13673.6|13693.6|13673.6|0
1655829640000|2022-06-21 16:40:40|13690.1|13670.1|13690.5|13670.5|13690.5|13670.5|13675.9|13663.5|0
1655829650000|2022-06-21 16:40:50|13690.4|13670.4|13686.9|13666.9|13690.4|13670.4|13686.9|13666.9|0
1655829660000|2022-06-21 16:41:00|13689.2|13669.2|13690.1|13670.1|13690.1|13670.1|13689|13669|0
1655829670000|2022-06-21 16:41:10|13689|13669|13681.5|13669.5|13689|13670.7|13679.2|13667.2|0
1655829680000|2022-06-21 16:41:20|13689|13669|13686.2|13666.2|13689|13669|13679.2|13662.9|2
1655829690000|2022-06-21 16:41:30|13687.6|13667.6|13682.9|13662.9|13688.6|13668.6|13682.9|13662.9|0
1655829700000|2022-06-21 16:41:40|13686.2|13666.2|13689.5|13669.5|13689.5|13669.5|13686.2|13666.2|2
1655829710000|2022-06-21 16:41:50|13686.1|13666.1|13688.7|13668.7|13688.7|13668.7|13686.1|13666.1|0
1655829720000|2022-06-21 16:42:00|13688.6|13668.6|13675.3|13663.3|13688.7|13668.7|13674.2|13661.7|0
1655829730000|2022-06-21 16:42:10|13674.2|13662.2|13674.2|13662.2|13677.5|13665.5|13674.2|13662.2|0
1655829740000|2022-06-21 16:42:20|13674|13662|13684|13664|13684|13664.4|13671.8|13659.8|4
1655829750000|2022-06-21 16:42:30|13682.9|13662.9|13676.7|13664.7|13685.3|13668.2|13673.1|13661.1|0
1655829760000|2022-06-21 16:42:40|13678.9|13666.9|13674.3|13662.3|13685.4|13667|13674.3|13662.3|0
1655829770000|2022-06-21 16:42:50|13674.5|13662.5|13676.7|13664.7|13676.7|13664.7|13673.1|13661.1|0
1655829780000|2022-06-21 16:43:00|13679|13667|13680.1|13668.1|13680.1|13668.1|13673.1|13661.1|0
1655829790000|2022-06-21 16:43:10|13684.3|13664.3|13675.4|13663.4|13684.3|13667|13675.4|13663.4|0
1655829800000|2022-06-21 16:43:20|13675.6|13663.6|13675.4|13663.4|13676.7|13664.7|13675.4|13663.4|0
1655829810000|2022-06-21 16:43:30|13672.3|13660.3|13675.7|13663.7|13676.6|13663.7|13672.3|13656.6|3
1655829820000|2022-06-21 16:43:40|13675.6|13663.6|13672.3|13660.3|13675.6|13663.6|13672.3|13660.3|0
1655829830000|2022-06-21 16:43:50|13671|13659|13668.5|13656.5|13671|13659|13668.5|13656.5|2
1655829840000|2022-06-21 16:44:00|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|13666.2|13654.2|0
1655829850000|2022-06-21 16:44:10|13665.9|13653.9|13668|13648|13668|13653.9|13659.3|13641.4|15
1655829860000|2022-06-21 16:44:20|13663.9|13651.9|13662.4|13650.4|13663.9|13651.9|13662.2|13650.2|9
1655829870000|2022-06-21 16:44:30|13663.5|13651.5|13665.8|13645.8|13668.3|13652|13663.3|13644.6|1
1655829880000|2022-06-21 16:44:40|13669.1|13649.1|13651.2|13639.2|13673.9|13653.9|13651.2|13639.2|1
1655829890000|2022-06-21 16:44:50|13651.3|13639.3|13649.1|13637.1|13657.1|13645.1|13649.1|13637.1|4
1655829900000|2022-06-21 16:45:00|13648|13636|13653.8|13641.8|13653.8|13641.8|13647.9|13635.9|0
1655829910000|2022-06-21 16:45:10|13656|13644|13656|13644|13659.1|13644|13651.5|13639.1|0
1655829920000|2022-06-21 16:45:20|13661.4|13641.4|13648|13636|13661.4|13641.8|13648|13636|0
1655829940000|2022-06-21 16:45:40|13649.3|13637.3|13651.5|13639.5|13651.5|13639.5|13649.3|13637.3|0
1655829950000|2022-06-21 16:45:50|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|13649.1|13637.1|0
1655829960000|2022-06-21 16:46:00|13649.3|13637.3|13650.4|13638.4|13650.4|13638.4|13649.3|13637.3|0
1655829970000|2022-06-21 16:46:10|13649.1|13637.1|13644.7|13632.7|13649.1|13637.1|13644.7|13632.7|3
1655829980000|2022-06-21 16:46:20|13645.8|13633.8|13644.7|13632.7|13647|13635|13644.7|13632.7|0
1655829990000|2022-06-21 16:46:30|13645.9|13633.9|13645.9|13633.9|13654.7|13637.4|13644.8|13632.8|0
1655830000000|2022-06-21 16:46:40|13647|13635|13657|13637|13657|13637.4|13647|13633.5|0
1655830010000|2022-06-21 16:46:50|13656.9|13636.9|13653.7|13641.7|13656.9|13641.7|13652.6|13636.9|0
1655830020000|2022-06-21 16:47:00|13652.9|13640.9|13652.6|13640.6|13654|13642|13652.4|13640.4|1
1655830030000|2022-06-21 16:47:10|13652.4|13640.4|13653.7|13641.7|13653.7|13641.7|13650.2|13638.2|0
1655830070000|2022-06-21 16:47:50|13652.6|13640.6|13661.3|13641.3|13662.4|13642.4|13652.6|13640.6|0
1655830080000|2022-06-21 16:48:00|13660.2|13640.2|13654.9|13642.9|13660.2|13644|13654.9|13640.2|0
1655830090000|2022-06-21 16:48:10|13657.1|13645.1|13661.3|13641.3|13661.3|13645.1|13657.1|13641.3|0
1655830120000|2022-06-21 16:48:40|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|13654.9|13642.9|0
1655830130000|2022-06-21 16:48:50|13655.2|13643.2|13662.4|13642.4|13662.4|13646.8|13655.2|13642.4|2
1655830150000|2022-06-21 16:49:10|13658.2|13646.2|13658.2|13646.2|13658.4|13646.4|13658.2|13646.2|25
1655830190000|2022-06-21 16:49:50|13662.4|13642.4|13658.2|13646.2|13662.4|13646.2|13658.2|13642.4|2
1655830200000|2022-06-21 16:50:00|13660.4|13648.4|13663.5|13643.5|13663.6|13648.4|13660.4|13643.5|0
1655830220000|2022-06-21 16:50:20|13659.8|13647.8|13659.9|13647.9|13659.9|13647.9|13659.8|13647.8|0
1655830230000|2022-06-21 16:50:30|13659.8|13647.8|13658.7|13646.7|13659.8|13647.8|13658.7|13646.7|0
1655830240000|2022-06-21 16:50:40|13659.8|13647.8|13659.8|13647.8|13659.8|13647.8|13659.8|13647.8|0
1655830250000|2022-06-21 16:50:50|13659.9|13647.9|13664.3|13652.3|13664.3|13652.3|13659.9|13647.9|0
1655830260000|2022-06-21 16:51:00|13667.4|13647.4|13663.5|13651.5|13667.4|13651.5|13663.5|13647.4|0
1655830270000|2022-06-21 16:51:10|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|13663.4|13651.4|0
1655830280000|2022-06-21 16:51:20|13662.3|13650.3|13660.1|13648.1|13662.3|13650.3|13660.1|13648.1|0
1655830290000|2022-06-21 16:51:30|13661.2|13649.2|13660.1|13648.1|13661.2|13649.2|13660.1|13648.1|0
1655830300000|2022-06-21 16:51:40|13661.2|13649.2|13658.7|13646.7|13661.2|13649.2|13656.5|13644.5|0
1655830310000|2022-06-21 16:51:50|13657.6|13645.6|13657.6|13645.6|13657.6|13645.6|13657.6|13645.6|0
1655830320000|2022-06-21 16:52:00|13658.7|13646.7|13657.8|13645.8|13658.7|13646.7|13657.8|13645.8|10
1655830330000|2022-06-21 16:52:10|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|13658.9|13646.9|0
1655830340000|2022-06-21 16:52:20|13660|13648|13660|13648|13660|13648|13660|13648|1
1655830380000|2022-06-21 16:53:00|13655.6|13643.6|13655.6|13643.6|13655.6|13643.6|13655.6|13643.6|0
1655830400000|2022-06-21 16:53:20|13663.3|13651.3|13668|13648|13668.2|13651.3|13663.3|13648|4
1655830410000|2022-06-21 16:53:30|13669.1|13649.1|13669.1|13649.1|13669.1|13649.1|13669.1|13649.1|0
1655830420000|2022-06-21 16:53:40|13668|13648|13667.9|13647.9|13668|13648|13667.9|13647.9|0
1655830430000|2022-06-21 16:53:50|13666.8|13646.8|13666.8|13646.8|13666.8|13646.8|13666.8|13646.8|0
1655830440000|2022-06-21 16:54:00|13669|13649|13669|13649|13669|13649|13669|13649|0
1655830450000|2022-06-21 16:54:10|13669.3|13649.3|13669.1|13649.1|13669.3|13649.3|13669.1|13649.1|0
1655830460000|2022-06-21 16:54:20|13671.3|13651.3|13671.3|13651.3|13672.4|13652.4|13670.2|13650.2|0
1655830470000|2022-06-21 16:54:30|13671.5|13651.5|13672.7|13652.7|13674|13654|13671.5|13651.5|0
1655830480000|2022-06-21 16:54:40|13672.9|13652.9|13671.5|13651.5|13672.9|13652.9|13670.4|13650.4|0
1655830490000|2022-06-21 16:54:50|13669.3|13649.3|13671.2|13651.2|13671.2|13651.2|13669|13649|0
1655830500000|2022-06-21 16:55:00|13671.5|13651.5|13670.2|13650.2|13671.5|13651.5|13670.2|13650.2|1
1655830510000|2022-06-21 16:55:10|13670.1|13650.1|13666.6|13646.6|13670.1|13650.1|13666.6|13646.6|0
1655830520000|2022-06-21 16:55:20|13666.5|13646.5|13667.7|13647.7|13667.7|13647.7|13666.5|13646.5|0
1655830550000|2022-06-21 16:55:50|13667.9|13647.9|13666.6|13646.6|13667.9|13647.9|13666.6|13646.6|0
1655830560000|2022-06-21 16:56:00|13667.7|13647.7|13668.4|13648.4|13668.4|13648.4|13667.3|13647.3|0
1655830570000|2022-06-21 16:56:10|13667.3|13647.3|13667.7|13647.7|13673|13647.7|13667.3|13643|0
1655830600000|2022-06-21 16:56:40|13666.6|13646.6|13666.6|13646.6|13666.6|13646.6|13666.6|13646.6|0
1655830610000|2022-06-21 16:56:50|13673.2|13643.2|13667.9|13647.9|13673.2|13647.9|13667.9|13643.2|0
1655830620000|2022-06-21 16:57:00|13669|13649|13669|13649|13669|13649|13669|13649|1
1655830640000|2022-06-21 16:57:20|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|13664.4|13652.4|0
1655830650000|2022-06-21 16:57:30|13664.1|13652.1|13668.7|13648.7|13668.7|13652.1|13661.9|13648.7|17
1655830660000|2022-06-21 16:57:40|13668.6|13648.6|13664.3|13652.3|13668.6|13652.3|13664.3|13648.4|0
1655830680000|2022-06-21 16:58:00|13668.8|13648.8|13668.8|13648.8|13668.8|13648.8|13668.8|13648.8|0
1655830690000|2022-06-21 16:58:10|13668.7|13648.7|13668.4|13648.4|13668.7|13652.3|13664.3|13648.4|0
1655830700000|2022-06-21 16:58:20|13674|13644|13674|13644|13674|13644|13674|13644|0
1655830710000|2022-06-21 16:58:30|13671.8|13641.8|13671.8|13641.8|13672.9|13642.9|13671.8|13641.8|0
1655830720000|2022-06-21 16:58:40|13672.9|13642.9|13668.5|13648.5|13672.9|13648.8|13667.7|13642.9|0
1655830730000|2022-06-21 16:58:50|13668.4|13648.4|13663|13651|13668.4|13652.3|13663|13648.4|0
1655830740000|2022-06-21 16:59:00|13664.1|13652.1|13667.6|13647.6|13667.7|13652.1|13664.1|13647.6|0
1655830750000|2022-06-21 16:59:10|13668.7|13648.7|13673.1|13653.1|13673.1|13653.1|13668.4|13648.4|0
1655830760000|2022-06-21 16:59:20|13673|13653|13675.3|13655.3|13675.3|13655.3|13673|13653|0
1655830780000|2022-06-21 16:59:40|13674.2|13654.2|13675.3|13655.3|13675.3|13655.3|13674.2|13654.2|0
1655830800000|2022-06-21 17:00:00|13674.2|13654.2|13670.9|13650.9|13674.2|13654.2|13669.7|13649.7|0
1655830810000|2022-06-21 17:00:10|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|13668.7|13648.7|0
1655830820000|2022-06-21 17:00:20|||||||||1
1655830830000|2022-06-21 17:00:30|13668.5|13648.5|13664.1|13652.1|13668.5|13652.1|13664.1|13648.4|0
1655830840000|2022-06-21 17:00:40|13668.4|13648.4|13668.4|13648.4|13668.4|13648.4|13668.4|13648.4|0
1655830850000|2022-06-21 17:00:50|13668.7|13656.7|13672.8|13652.8|13672.8|13656.7|13668.7|13652.8|0
1655830860000|2022-06-21 17:01:00|13673.4|13661.4|13677.5|13657.5|13677.5|13661.4|13672.3|13655|0
1655830870000|2022-06-21 17:01:10|13676.4|13656.4|13677.5|13657.5|13677.5|13657.5|13676.4|13656.4|0
1655830880000|2022-06-21 17:01:20|13676.4|13656.4|13677.5|13657.5|13677.5|13657.5|13676.4|13656.4|0
1655830890000|2022-06-21 17:01:30|13674|13662|13673.5|13661.5|13674|13662|13673.5|13661.5|0
1655830900000|2022-06-21 17:01:40|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|13671.8|13659.8|0
1655830920000|2022-06-21 17:02:00|13674|13662|13674|13662|13674|13662|13674|13662|0
1655830930000|2022-06-21 17:02:10|13675.1|13663.1|13679.1|13659.1|13679.1|13664.8|13674.5|13658.9|10
1655830940000|2022-06-21 17:02:20|13684.6|13654.6|13679.4|13659.4|13684.6|13659.4|13679.4|13654.6|3
1655830950000|2022-06-21 17:02:30|13684.8|13654.8|13679.8|13659.8|13684.8|13659.8|13679.8|13654.5|0
1655830960000|2022-06-21 17:02:40|13684.5|13654.5|13684.9|13654.9|13684.9|13660.1|13680.1|13654.4|0
1655830970000|2022-06-21 17:02:50|13679.4|13659.4|13679.1|13659.1|13684.9|13659.4|13679.1|13654.9|0
1655830980000|2022-06-21 17:03:00|13678|13658|13678|13658|13683.8|13658.7|13678|13653.7|0
1655830990000|2022-06-21 17:03:10|13680.2|13660.2|13681.2|13661.2|13688.7|13662.5|13680.2|13656.2|1
1655831000000|2022-06-21 17:03:20|13686.2|13656.2|13688.1|13658.1|13688.7|13661.6|13681.6|13656.2|0
1655831010000|2022-06-21 17:03:30|13688.7|13658.7|13680.9|13668.9|13688.7|13668.9|13680.9|13658.1|1
1655831030000|2022-06-21 17:03:50|13678.7|13666.7|13683.6|13663.6|13683.6|13666.7|13678.7|13663.6|0
1655831040000|2022-06-21 17:04:00|13681.4|13661.4|13682.5|13662.5|13682.5|13665.1|13675.9|13660|0
1655831050000|2022-06-21 17:04:10|13683.6|13663.6|13680.9|13668.9|13683.6|13668.9|13679.8|13663.6|0
1655831060000|2022-06-21 17:04:20|13681|13669|13680.9|13668.9|13683.6|13669|13679.8|13663.6|0
1655831080000|2022-06-21 17:04:40|13681|13669|13680.9|13668.9|13681|13669|13680.9|13668.9|0
1655831100000|2022-06-21 17:05:00|13680|13668|13679.9|13667.9|13680|13668|13679.7|13667.7|2
1655831110000|2022-06-21 17:05:10|13679.7|13667.7|13680.4|13668.4|13680.4|13668.4|13679.7|13667.7|3
1655831120000|2022-06-21 17:05:20|13680.6|13668.6|13680.4|13668.4|13680.6|13668.6|13680.4|13668.4|6
1655831130000|2022-06-21 17:05:30|13680.7|13668.7|13684|13672|13684|13672|13680.6|13668.6|3
1655831140000|2022-06-21 17:05:40|13682.9|13670.9|13680.4|13668.4|13682.9|13670.9|13678.2|13666.2|1
1655831150000|2022-06-21 17:05:50|13681.7|13669.7|13680.4|13668.4|13681.8|13669.8|13680.4|13668.4|0
1655831160000|2022-06-21 17:06:00|||||||||1
1655831170000|2022-06-21 17:06:10|13680.6|13668.6|13693.1|13663.1|13693.3|13670.6|13680.4|13663.1|2
1655831180000|2022-06-21 17:06:20|13688.1|13668.1|13693.5|13663.5|13693.7|13668.1|13687.7|13663.4|0
1655831190000|2022-06-21 17:06:30|13693.4|13663.4|13687.7|13667.7|13694.4|13670|13687.7|13663.4|0
1655831210000|2022-06-21 17:06:50|13688.9|13668.9|13694.4|13664.4|13694.4|13668.9|13688.8|13664.4|0
1655831220000|2022-06-21 17:07:00|13694.5|13664.5|13695.6|13665.6|13695.6|13670.7|13690.7|13664.5|0
1655831240000|2022-06-21 17:07:20|13690.7|13670.7|13695.6|13665.6|13695.6|13670.7|13690.7|13665.6|0
1655831250000|2022-06-21 17:07:30|13690.5|13670.5|13687.8|13667.8|13695.6|13670.5|13687.8|13663.2|0
1655831260000|2022-06-21 17:07:40|13683.4|13671.4|13687.5|13667.5|13693.4|13671.4|13683.4|13663.2|0
1655831270000|2022-06-21 17:07:50|13683.1|13671.1|13683.1|13671.1|13683.1|13671.1|13683.1|13671.1|0
1655831300000|2022-06-21 17:08:20|13688|13668|13686.6|13666.6|13693.4|13671.4|13683.4|13663|1
1655831310000|2022-06-21 17:08:30|13687.7|13667.7|13688.4|13676.4|13698.4|13676.4|13687.7|13663.1|1
1655831320000|2022-06-21 17:08:40|13698.4|13668.4|13698.2|13668.2|13698.5|13672.7|13692.5|13667.4|0
1655831330000|2022-06-21 17:08:50|13692.5|13672.5|13692.5|13672.5|13692.5|13672.5|13692.5|13672.5|0
1655831340000|2022-06-21 17:09:00|13692.4|13672.4|13698.5|13668.5|13698.5|13672.5|13692.4|13668.5|0
1655831350000|2022-06-21 17:09:10|13692.7|13672.7|13691.3|13671.3|13698.4|13672.7|13691.3|13668.4|0
1655831360000|2022-06-21 17:09:20|13691.4|13671.4|13692.5|13672.5|13692.5|13672.5|13691.4|13671.4|0
1655831380000|2022-06-21 17:09:40|13692.4|13672.4|13687.8|13667.8|13692.4|13672.4|13687.8|13667.8|0
1655831390000|2022-06-21 17:09:50|13693.2|13663.2|13687.5|13667.5|13693.2|13667.5|13687.5|13663.1|0
1655831400000|2022-06-21 17:10:00|13693.2|13663.2|13692.5|13672.5|13698.1|13676.4|13687.7|13663.2|0
1655831410000|2022-06-21 17:10:10|13693.8|13673.8|13692.7|13672.7|13698.2|13673.8|13692.5|13668.2|0
1655831420000|2022-06-21 17:10:20|13692.8|13672.8|13692.7|13672.7|13698.2|13672.8|13692.7|13668.1|0
1655831430000|2022-06-21 17:10:30|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|13691.4|13671.4|0
1655831440000|2022-06-21 17:10:40|13691.6|13671.6|13692.8|13672.8|13698.2|13672.8|13691.4|13668.2|0
1655831490000|2022-06-21 17:11:30|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|13695.2|13675.2|0
1655831500000|2022-06-21 17:11:40|13700.6|13670.6|13697.8|13677.8|13703|13677.8|13695.3|13670.6|0
1655831510000|2022-06-21 17:11:50|13701.6|13671.6|13701.6|13671.6|13701.6|13671.6|13701.6|13671.6|0
1655831520000|2022-06-21 17:12:00|13700.5|13670.5|13688.7|13676.7|13700.5|13676.7|13688.7|13668.1|2
1655831530000|2022-06-21 17:12:10|13698.9|13668.9|13693.3|13673.3|13698.9|13673.6|13693.2|13668.6|0
1655831540000|2022-06-21 17:12:20|13693.2|13673.2|13693.2|13673.2|13699.1|13673.3|13693.2|13668.9|0
1655831550000|2022-06-21 17:12:30|13694.3|13674.3|13694.3|13674.3|13694.3|13674.3|13694.3|13674.3|0
1655831580000|2022-06-21 17:13:00|13697.6|13677.6|13697.6|13677.6|13698.7|13678.7|13697.6|13677.6|0
1655831590000|2022-06-21 17:13:10|13703.5|13673.5|13698.8|13678.8|13704.4|13678.8|13698.8|13673.5|0
1655831600000|2022-06-21 17:13:20|13699|13679|13696.6|13676.6|13699|13679|13696.6|13676.6|0
1655831620000|2022-06-21 17:13:40|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|13697.7|13677.7|0
1655831630000|2022-06-21 17:13:50|13702.4|13672.4|13692.9|13680.9|13702.4|13680.9|13692.9|13672.4|0
1655831640000|2022-06-21 17:14:00|13700.6|13670.6|13693|13673|13700.6|13673|13693|13667.5|1
1655831650000|2022-06-21 17:14:10|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|13688.7|13676.7|0
1655831660000|2022-06-21 17:14:20|13688.4|13676.4|13698.8|13668.8|13698.9|13676.4|13688.4|13668.8|1
1655831670000|2022-06-21 17:14:30|13698.9|13668.9|13697.8|13667.8|13698.9|13677.8|13689.8|13667.8|6
1655831680000|2022-06-21 17:14:40|13687.8|13675.8|13691.9|13671.9|13697.8|13675.8|13687.8|13666.8|0
1655831700000|2022-06-21 17:15:00|13693|13673|13693|13673|13693|13673|13693|13673|0
1655831710000|2022-06-21 17:15:10|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|13694.1|13674.1|0
1655831730000|2022-06-21 17:15:30|13693|13673|13693|13673|13693|13673|13693|13673|0
1655831740000|2022-06-21 17:15:40|13694.1|13674.1|13695.7|13675.7|13695.7|13675.7|13693.4|13673.4|5
1655831750000|2022-06-21 17:15:50|13691.2|13679.2|13691.2|13679.2|13691.2|13679.2|13691.2|13679.2|0
1655831760000|2022-06-21 17:16:00|13691|13679|13691.2|13679.2|13691.2|13679.2|13690.1|13678.1|0
1655831770000|2022-06-21 17:16:10|13691|13679|13691|13679|13692.3|13680.3|13691|13679|1
1655831780000|2022-06-21 17:16:20|13692.3|13680.3|13689.8|13677.8|13692.3|13680.3|13688.5|13676.5|2
1655831790000|2022-06-21 17:16:30|13689.9|13677.9|13691|13679|13691|13679|13689.9|13677.9|0
1655831800000|2022-06-21 17:16:40|13691.2|13679.2|13697|13677|13697|13679.2|13691.2|13675.9|6
1655831810000|2022-06-21 17:16:50|13693.7|13673.7|13693.5|13673.5|13693.7|13673.7|13692.4|13672.4|0
1655831820000|2022-06-21 17:17:00|13694.6|13674.6|13695.9|13675.9|13695.9|13675.9|13694.6|13674.6|0
1655831830000|2022-06-21 17:17:10|13695.7|13675.7|13693.5|13673.5|13696|13676|13692.4|13672.4|0
1655831840000|2022-06-21 17:17:20|13695.7|13675.7|13695.9|13675.9|13695.9|13675.9|13695.7|13675.7|0
1655831870000|2022-06-21 17:17:50|13695.7|13675.7|13695.9|13675.9|13695.9|13675.9|13695.7|13675.7|0
1655831880000|2022-06-21 17:18:00|13697|13677|13695.9|13675.9|13698.2|13678.2|13695.9|13675.9|0
1655831900000|2022-06-21 17:18:20|13695.7|13675.7|13695.7|13675.7|13695.7|13675.7|13695.7|13675.7|0
1655831910000|2022-06-21 17:18:30|13693.5|13673.5|13693.5|13673.5|13695.7|13675.7|13693.5|13673.5|0
1655831920000|2022-06-21 17:18:40|13693.4|13673.4|13693.4|13673.4|13693.4|13673.4|13693.4|13673.4|0
1655831940000|2022-06-21 17:19:00|13693.5|13673.5|13693.5|13673.5|13693.5|13673.5|13693.5|13673.5|0
1655831950000|2022-06-21 17:19:10|13695.7|13675.7|13691.3|13679.3|13695.7|13679.3|13690.2|13674.6|0
1655831970000|2022-06-21 17:19:30|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|13690.2|13678.2|0
1655831980000|2022-06-21 17:19:40|13689.1|13677.1|13691.3|13679.3|13691.3|13679.3|13689.1|13677.1|0
1655831990000|2022-06-21 17:19:50|13690.2|13678.2|13690.2|13678.2|13691.3|13679.3|13690.2|13678.2|0
1655832000000|2022-06-21 17:20:00|13689.1|13677.1|13689.1|13677.1|13689.1|13677.1|13689.1|13677.1|0
1655832020000|2022-06-21 17:20:20|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|0
1655832030000|2022-06-21 17:20:30|13686.2|13674.2|13686.3|13674.3|13686.3|13674.3|13686.2|13674.2|8
1655832040000|2022-06-21 17:20:40|13686.2|13674.2|13686.3|13674.3|13686.3|13674.3|13685.2|13673.2|0
1655832050000|2022-06-21 17:20:50|13685|13673|13685|13673|13686.3|13674.3|13685|13673|0
1655832060000|2022-06-21 17:21:00|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|13683.8|13671.8|0
1655832070000|2022-06-21 17:21:10|13683.9|13671.9|13686.4|13674.4|13686.4|13674.4|13683.9|13671.9|1
1655832080000|2022-06-21 17:21:20|13686.3|13674.3|13687.8|13675.8|13687.8|13675.8|13686.3|13674.3|1
1655832090000|2022-06-21 17:21:30|13686.6|13674.6|13687.7|13675.7|13687.7|13675.7|13686.6|13674.6|0
1655832100000|2022-06-21 17:21:40|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|13686.6|13674.6|0
1655832120000|2022-06-21 17:22:00|13687.8|13675.8|13687.7|13675.7|13687.8|13675.8|13687.7|13675.7|0
1655832130000|2022-06-21 17:22:10|13686.6|13674.6|13681.3|13669.3|13686.6|13674.6|13681.3|13669.3|7
1655832140000|2022-06-21 17:22:20|13681.4|13669.4|13683.8|13671.8|13683.8|13671.8|13681.4|13669.4|0
1655832150000|2022-06-21 17:22:30|13682.5|13670.5|13682.5|13670.5|13682.5|13670.5|13682.5|13670.5|0
1655832170000|2022-06-21 17:22:50|13682.4|13670.4|13682.5|13670.5|13682.5|13670.5|13682.4|13670.4|0
1655832180000|2022-06-21 17:23:00|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|13682.4|13670.4|0
1655832190000|2022-06-21 17:23:10|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|13681.3|13669.3|0
1655832210000|2022-06-21 17:23:30|13682.5|13670.5|13681.3|13669.3|13682.5|13670.5|13681.3|13669.3|0
1655832240000|2022-06-21 17:24:00|13679.1|13667.1|13676.6|13664.6|13679.1|13667.1|13676.6|13664.6|0
1655832250000|2022-06-21 17:24:10|||||||||1
1655832290000|2022-06-21 17:24:50|13677.8|13665.8|13681.3|13669.3|13681.3|13669.3|13677.8|13665.8|0
1655832340000|2022-06-21 17:25:40|13678.9|13666.9|13680.2|13668.2|13680.2|13668.2|13678.9|13666.9|0
1655832360000|2022-06-21 17:26:00|13681.3|13669.3|13686|13666|13686|13669.3|13681.3|13666|10
1655832380000|2022-06-21 17:26:20|13685.9|13665.9|13684.8|13664.8|13685.9|13665.9|13684.8|13664.8|0
1655832390000|2022-06-21 17:26:30|13680.6|13668.6|13686|13666|13686|13668.6|13680.6|13663.7|0
1655832460000|2022-06-21 17:27:40|13682.2|13670.2|13686|13666|13686.2|13670.2|13682.2|13666|0
1655832480000|2022-06-21 17:28:00|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|13688.7|13668.7|5
1655832590000|2022-06-21 17:29:50|13688.5|13668.5|13683.7|13663.7|13688.5|13668.5|13683.7|13663.7|0
1655832600000|2022-06-21 17:30:00|13687.4|13667.4|13688.7|13668.7|13688.7|13668.7|13687.1|13667.1|0
1655832640000|2022-06-21 17:30:40|13684.8|13672.8|13687|13675|13691.2|13675|13684.8|13671.2|0
1655832650000|2022-06-21 17:30:50|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|0
1655832660000|2022-06-21 17:31:00|13687.3|13675.3|13693.7|13673.7|13693.7|13675.3|13687.3|13673.7|0
1655832680000|2022-06-21 17:31:20|13689.5|13677.5|13693.7|13673.7|13693.7|13677.5|13689.5|13673.7|0
1655832690000|2022-06-21 17:31:30|13695.9|13675.9|13696.2|13676.2|13696.2|13676.2|13695.9|13675.9|20
1655832720000|2022-06-21 17:32:00|13693.7|13673.7|13691.2|13671.2|13693.7|13675|13687|13671.2|0
1655832740000|2022-06-21 17:32:20|13687|13675|13688.7|13668.7|13691|13675|13687|13668.7|0
1655832750000|2022-06-21 17:32:30|13687.4|13667.4|13687.4|13667.4|13687.4|13667.4|13687.4|13667.4|0
1655832770000|2022-06-21 17:32:50|13687.6|13667.6|13682.3|13670.3|13687.6|13671.4|13682.3|13667.6|0
1655832780000|2022-06-21 17:33:00|13682.2|13670.2|13688.7|13668.7|13688.7|13670.3|13682.2|13667.7|0
1655832790000|2022-06-21 17:33:10|13686.5|13666.5|13686.3|13666.3|13686.5|13666.5|13686.3|13666.3|0
1655832800000|2022-06-21 17:33:20|13686.5|13666.5|13684.1|13664.1|13686.5|13670.2|13680|13663.7|3
1655832810000|2022-06-21 17:33:30|13686.3|13666.3|13691.7|13661.7|13691.7|13666.3|13686.3|13661.7|0
1655832820000|2022-06-21 17:33:40|13691.9|13661.9|13691.9|13661.9|13691.9|13661.9|13691.9|13661.9|0
1655832840000|2022-06-21 17:34:00|13690.8|13660.8|13690.6|13660.6|13690.8|13660.8|13690.6|13660.6|0
1655832850000|2022-06-21 17:34:10|13689.4|13659.4|13686.5|13666.5|13689.4|13666.5|13684.2|13659.4|0
1655832860000|2022-06-21 17:34:20|13691.7|13661.7|13691.7|13661.7|13691.7|13661.7|13691.7|13661.7|0
1655832870000|2022-06-21 17:34:30|13690.6|13660.6|13684.2|13664.2|13690.6|13664.2|13684.2|13659.4|0
1655832880000|2022-06-21 17:34:40|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|13683.1|13663.1|0
1655832890000|2022-06-21 17:34:50|13684.2|13664.2|13686.2|13666.2|13686.3|13666.3|13684|13664|20
1655832900000|2022-06-21 17:35:00|13684.9|13664.9|13685.1|13665.1|13685.2|13665.2|13683.7|13663.7|0
1655832910000|2022-06-21 17:35:10|13684|13664|13684|13664|13684|13664|13684|13664|0
1655832930000|2022-06-21 17:35:30|13684.1|13664.1|13684|13664|13684.1|13664.1|13684|13664|0
1655832950000|2022-06-21 17:35:50|13687.6|13667.6|13688.7|13668.7|13688.7|13668.7|13687.6|13667.6|0
1655832960000|2022-06-21 17:36:00|13689.8|13669.8|13689.8|13669.8|13689.8|13669.8|13689.8|13669.8|0
1655832970000|2022-06-21 17:36:10|13687|13675|13687|13675|13687|13675|13687|13675|0
1655832980000|2022-06-21 17:36:20|13685.9|13673.9|13689.8|13669.8|13689.8|13673.9|13685.9|13669.8|0
1655832990000|2022-06-21 17:36:30|13690.1|13670.1|13695.3|13665.3|13695.3|13670.1|13690.1|13665.3|0
1655833000000|2022-06-21 17:36:40|13694.2|13664.2|13694.1|13664.1|13694.2|13664.2|13694.1|13664.1|0
1655833020000|2022-06-21 17:37:00|13695.2|13665.2|13689.9|13669.9|13695.2|13669.9|13689.9|13665.2|0
1655833030000|2022-06-21 17:37:10|13689.8|13669.8|13688.7|13668.7|13689.8|13669.8|13688.7|13668.7|0
1655833050000|2022-06-21 17:37:30|13687.4|13667.4|13692.8|13662.8|13692.8|13667.4|13687.4|13662.8|1
1655833070000|2022-06-21 17:37:50|13693|13663|13693|13663|13693|13663|13693|13663|0
1655833080000|2022-06-21 17:38:00|13691.9|13661.9|13690.5|13660.5|13691.9|13661.9|13689.4|13659.4|0
1655833090000|2022-06-21 17:38:10|13691.7|13661.7|13691.7|13661.7|13691.7|13661.7|13691.7|13661.7|0
1655833110000|2022-06-21 17:38:30|13689.4|13659.4|13679.5|13659.5|13689.4|13663.9|13676.1|13656.1|0
1655833120000|2022-06-21 17:38:40|13680.6|13660.6|13678.4|13658.4|13680.8|13660.8|13678.4|13658.4|0
1655833130000|2022-06-21 17:38:50|13678.3|13658.3|13677|13657|13678.3|13658.3|13677|13657|0
1655833140000|2022-06-21 17:39:00|13675.9|13655.9|13675.9|13655.9|13675.9|13655.9|13675.9|13655.9|0
1655833150000|2022-06-21 17:39:10|13675.8|13655.8|13675.9|13655.9|13675.9|13655.9|13675.8|13655.8|0
1655833160000|2022-06-21 17:39:20|13674.7|13654.7|13673.6|13653.6|13674.7|13654.7|13672.5|13652.5|0
1655833170000|2022-06-21 17:39:30|13673.4|13653.4|13666|13654|13673.4|13654|13666|13651.2|0
1655833180000|2022-06-21 17:39:40|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|0
1655833190000|2022-06-21 17:39:50|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|0
1655833200000|2022-06-21 17:40:00|13658.9|13646.9|13658.9|13646.9|13660.2|13648.2|13658.9|13646.9|2
1655833210000|2022-06-21 17:40:10|||||||||6
1655833220000|2022-06-21 17:40:20|13661.1|13649.1|13662.5|13650.5|13663.6|13651.6|13661.1|13649.1|10
1655833230000|2022-06-21 17:40:30|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|0
1655833240000|2022-06-21 17:40:40|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|13660.2|13648.2|0
1655833260000|2022-06-21 17:41:00|13661.3|13649.3|13664.9|13652.9|13666|13654|13661.3|13649.3|0
1655833270000|2022-06-21 17:41:10|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|0
1655833280000|2022-06-21 17:41:20|13663.8|13651.8|13664.9|13652.9|13664.9|13652.9|13663.8|13651.8|0
1655833290000|2022-06-21 17:41:30|13664.7|13652.7|13664.9|13652.9|13664.9|13652.9|13663.6|13651.6|0
1655833320000|2022-06-21 17:42:00|13664.7|13652.7|13662.5|13650.5|13664.9|13652.9|13661.3|13649.3|0
1655833330000|2022-06-21 17:42:10|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|13663.6|13651.6|0
1655833350000|2022-06-21 17:42:30|13664.7|13652.7|13664.7|13652.7|13664.7|13652.7|13664.7|13652.7|0
1655833360000|2022-06-21 17:42:40|13666|13654|13666|13654|13666|13654|13666|13654|0
1655833380000|2022-06-21 17:43:00|13663.6|13651.6|13663.6|13651.6|13663.8|13651.8|13663.6|13651.6|0
1655833390000|2022-06-21 17:43:10|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|13661.3|13649.3|0
1655833400000|2022-06-21 17:43:20|13662.4|13650.4|13662.5|13650.5|13662.5|13650.5|13662.4|13650.4|0
1655833410000|2022-06-21 17:43:30|13663.6|13651.6|13664.9|13652.9|13664.9|13652.9|13663.6|13651.6|0
1655833430000|2022-06-21 17:43:50|13663.6|13651.6|13663.8|13651.8|13663.8|13651.8|13663.6|13651.6|0
1655833440000|2022-06-21 17:44:00|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|13664.9|13652.9|0
1655833460000|2022-06-21 17:44:20|13664.7|13652.7|13663.6|13651.6|13664.7|13652.7|13663.6|13651.6|0
1655833470000|2022-06-21 17:44:30|13663.8|13651.8|13664.9|13652.9|13664.9|13652.9|13663.8|13651.8|0
1655833480000|2022-06-21 17:44:40|13663.6|13651.6|13663.8|13651.8|13663.8|13651.8|13663.6|13651.6|0
1655833490000|2022-06-21 17:44:50|13664.7|13652.7|13664.9|13652.9|13664.9|13652.9|13663.6|13651.6|0
1655833500000|2022-06-21 17:45:00|13666|13654|13667.1|13655.1|13667.1|13655.1|13666|13654|0
1655833510000|2022-06-21 17:45:10|13666|13654|13667.1|13655.1|13667.1|13655.1|13666|13654|0
1655833530000|2022-06-21 17:45:30|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|0
1655833570000|2022-06-21 17:46:10|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|0
1655833590000|2022-06-21 17:46:30|13669.3|13657.3|13669.3|13657.3|13669.3|13657.3|13669.3|13657.3|0
1655833600000|2022-06-21 17:46:40|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|13671.5|13659.5|0
1655833610000|2022-06-21 17:46:50|13675.9|13663.9|13675.9|13663.9|13675.9|13663.9|13675.9|13663.9|50
1655833620000|2022-06-21 17:47:00|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|13673.7|13661.7|0
1655833630000|2022-06-21 17:47:10|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|13672.6|13660.6|0
1655833680000|2022-06-21 17:48:00|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|0
1655833700000|2022-06-21 17:48:20|13667.1|13655.1|13663.6|13651.6|13667.1|13655.1|13663.6|13651.6|1
1655833750000|2022-06-21 17:49:10|13665.8|13653.8|13666|13654|13666|13654|13665.8|13653.8|0
1655833780000|2022-06-21 17:49:40|13665.8|13653.8|13663.6|13651.6|13665.8|13653.8|13663.6|13651.6|0
1655833790000|2022-06-21 17:49:50|13662.5|13650.5|13661.2|13649.2|13663.6|13651.6|13661.2|13649.2|0
1655833800000|2022-06-21 17:50:00|13662.4|13650.4|13663.6|13651.6|13663.6|13651.6|13662.4|13650.4|0
1655833820000|2022-06-21 17:50:20|13664.7|13652.7|13664.9|13652.9|13664.9|13652.9|13663.6|13651.6|0
1655833830000|2022-06-21 17:50:30|13666|13654|13669.4|13657.4|13670.5|13658.5|13666|13654|0
1655833840000|2022-06-21 17:50:40|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|13668.3|13656.3|0
1655833850000|2022-06-21 17:50:50|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|13667.1|13655.1|0
1655833860000|2022-06-21 17:51:00|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|13668.2|13656.2|0
1655833900000|2022-06-21 17:51:40|13668.3|13656.3|13669.4|13657.4|13670.5|13658.5|13668.3|13656.3|0
1655833910000|2022-06-21 17:51:50|13674.1|13654.1|13678.4|13648.4|13678.4|13654.1|13671.9|13643.8|84
1655833920000|2022-06-21 17:52:00|13679.3|13649.3|13681.2|13651.2|13681.7|13651.7|13679.3|13649.3|0
1655833930000|2022-06-21 17:52:10|13680.2|13650.2|13675.9|13645.9|13681.2|13651.2|13675|13645|11
1655833940000|2022-06-21 17:52:20|13675.1|13645.1|13672|13642|13678.2|13648.2|13672|13642|50
1655833950000|2022-06-21 17:52:30|13671.1|13641.1|13674.3|13644.3|13674.8|13644.8|13670.4|13640.4|0
1655833960000|2022-06-21 17:52:40|13674|13644|13673.9|13643.9|13674|13644|13673.9|13643.9|0
1655833970000|2022-06-21 17:52:50|13674|13644|13674|13644|13674|13644|13674|13644|0
1655833980000|2022-06-21 17:53:00|13676.2|13646.2|13674.5|13654.5|13679|13654.5|13674.2|13645.1|0
1655833990000|2022-06-21 17:53:10|13670.6|13658.6|13677.8|13647.8|13677.8|13658.8|13669.6|13647.3|7
1655834000000|2022-06-21 17:53:20|13676.7|13646.7|13678|13648|13678|13648|13674.5|13644.5|33
1655834010000|2022-06-21 17:53:30|13677.9|13647.9|13677.9|13647.9|13677.9|13647.9|13677.9|13647.9|0
1655834020000|2022-06-21 17:53:40|13672.3|13652.3|13669.6|13657.6|13672.3|13657.6|13669.6|13652.3|13
1655834030000|2022-06-21 17:53:50|13668.5|13656.5|13667.6|13655.6|13672.3|13656.7|13667.6|13652.3|2
1655834050000|2022-06-21 17:54:10|13675.2|13645.2|13675.2|13645.2|13675.2|13645.2|13675.2|13645.2|4
1655834060000|2022-06-21 17:54:20|13674.9|13644.9|13674.9|13644.9|13675.6|13645.6|13674.9|13644.9|0
1655834080000|2022-06-21 17:54:40|13676|13646|13676.3|13646.3|13676.3|13646.3|13675.9|13645.9|0
1655834090000|2022-06-21 17:54:50|13676.4|13646.4|13674.7|13644.7|13676.4|13651.6|13671.6|13644.7|0
1655834100000|2022-06-21 17:55:00|13677.1|13647.1|13679.6|13649.6|13679.7|13649.7|13677.1|13647.1|0
1655834110000|2022-06-21 17:55:10|13679.7|13649.7|13673|13653|13679.7|13655.2|13673|13649.7|0
1655834120000|2022-06-21 17:55:20|13673.8|13653.8|13673.8|13653.8|13673.8|13653.8|13673.8|13653.8|0
1655834130000|2022-06-21 17:55:30|||||||||3
1655834140000|2022-06-21 17:55:40|13674.9|13654.9|13674.9|13654.9|13674.9|13654.9|13674.9|13654.9|0
1655834170000|2022-06-21 17:56:10|13677.1|13657.1|13677.1|13657.1|13677.1|13657.1|13677.1|13657.1|0
1655834190000|2022-06-21 17:56:30|13678.2|13658.2|13678.2|13658.2|13678.2|13658.2|13678.2|13658.2|0
1655834220000|2022-06-21 17:57:00|13677.1|13657.1|13676.8|13656.8|13677.1|13657.1|13675.7|13655.7|0
1655834230000|2022-06-21 17:57:10|13675.7|13655.7|13681.7|13651.7|13681.7|13655.7|13675.7|13650.4|0
1655834240000|2022-06-21 17:57:20|13681.8|13651.8|13681.8|13651.8|13681.8|13651.8|13680.3|13650.3|3
1655834250000|2022-06-21 17:57:30|13680.7|13650.7|13680.6|13650.6|13680.7|13650.7|13680.6|13650.6|0
1655834260000|2022-06-21 17:57:40|13680.7|13650.7|13677.1|13647.1|13680.7|13650.7|13675.8|13645.8|0
1655834270000|2022-06-21 17:57:50|13676|13646|13676|13646|13676|13646|13676|13646|0
1655834280000|2022-06-21 17:58:00|13677.1|13647.1|13677.1|13647.1|13677.1|13647.1|13675.8|13645.8|0
1655834290000|2022-06-21 17:58:10|13677.2|13647.2|13671.7|13641.7|13677.2|13647.2|13671.6|13641.6|0
1655834300000|2022-06-21 17:58:20|13671.9|13641.9|13672.7|13642.7|13672.7|13642.7|13671.4|13641.4|0
1655834320000|2022-06-21 17:58:40|13672.8|13642.8|13671.6|13641.6|13672.8|13642.8|13671.6|13641.6|0
1655834330000|2022-06-21 17:58:50|13672|13642|13667.2|13647.2|13672|13647.2|13667.2|13642|0
1655834340000|2022-06-21 17:59:00|13668.3|13648.3|13663.8|13643.8|13673.1|13648.3|13663.8|13638.7|0
1655834350000|2022-06-21 17:59:10|13664|13644|13664.3|13644.3|13664.3|13644.3|13664|13644|0
1655834370000|2022-06-21 17:59:30|13659.9|13639.9|13659.9|13639.9|13659.9|13639.9|13659.9|13639.9|0
1655834380000|2022-06-21 17:59:40|13655.4|13635.4|13653.2|13633.2|13656.5|13636.5|13653.2|13633.2|0
1655834390000|2022-06-21 17:59:50|13650.9|13630.9|13651|13631|13653.2|13633.2|13650.9|13630.9|0
1655834400000|2022-06-21 18:00:00|13653.2|13633.2|13655.3|13635.3|13655.4|13638.8|13649.7|13633.2|0
1655834410000|2022-06-21 18:00:10|13653.1|13633.1|13653.9|13641.9|13655.4|13641.9|13651.6|13633.1|0
1655834420000|2022-06-21 18:00:20|13654.1|13642.1|13656.7|13636.7|13658.2|13642.1|13654.1|13636.7|4
1655834430000|2022-06-21 18:00:30|13657.8|13637.8|13657.9|13637.9|13657.9|13637.9|13657.6|13637.6|0
1655834450000|2022-06-21 18:00:50|13659|13639|13657.9|13637.9|13659|13639|13657.9|13637.9|0
1655834460000|2022-06-21 18:01:00|13660.1|13640.1|13660.4|13640.4|13660.4|13640.4|13660.1|13640.1|0
1655834470000|2022-06-21 18:01:10|13659.3|13639.3|13658.2|13638.2|13659.3|13639.3|13658.2|13638.2|0
1655834480000|2022-06-21 18:01:20|13659.3|13639.3|13658.1|13638.1|13659.3|13639.3|13658.1|13638.1|0
1655834490000|2022-06-21 18:01:30|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|13655.9|13635.9|0
1655834520000|2022-06-21 18:02:00|13657|13637|13655.9|13635.9|13657|13637|13655.9|13635.9|0
1655834530000|2022-06-21 18:02:10|13657|13637|13655.9|13635.9|13657|13637|13655.9|13635.9|0
1655834540000|2022-06-21 18:02:20|13656|13636|13656|13636|13656|13636|13656|13636|0
1655834550000|2022-06-21 18:02:30|13652.6|13640.6|13656|13636|13656.2|13640.6|13652.6|13636|4
1655834580000|2022-06-21 18:03:00|13657.3|13637.3|13649.7|13637.7|13657.3|13641|13649.7|13634.9|0
1655834590000|2022-06-21 18:03:10|13654.8|13634.8|13654.8|13634.8|13654.8|13634.8|13654.8|13634.8|5
1655834600000|2022-06-21 18:03:20|13657|13637|13655.9|13635.9|13657.1|13637.1|13655.9|13635.9|0
1655834620000|2022-06-21 18:03:40|13652.4|13632.4|13652.4|13632.4|13652.4|13632.4|13652.4|13632.4|0
1655834630000|2022-06-21 18:03:50|13653.7|13633.7|13656|13636|13656|13636|13653.7|13633.7|0
1655834640000|2022-06-21 18:04:00|13657.1|13637.1|13652.4|13632.4|13657.1|13637.1|13652.4|13632.4|0
1655834650000|2022-06-21 18:04:10|13654.8|13634.8|13653.5|13633.5|13654.8|13634.8|13653.5|13633.5|0
1655834660000|2022-06-21 18:04:20|13653.7|13633.7|13656|13636|13656|13636|13652.4|13632.4|0
1655834670000|2022-06-21 18:04:30|13654.8|13634.8|13652.4|13632.4|13654.8|13634.8|13652.4|13632.4|0
1655834680000|2022-06-21 18:04:40|13647.2|13635.2|13647.2|13635.2|13647.2|13635.2|13647.2|13635.2|0
1655834690000|2022-06-21 18:04:50|13654.8|13634.8|13647.2|13635.2|13657.1|13637.1|13647.2|13632.4|0
1655904600000|2022-06-22 13:30:00|13576.6|13564.6|13561.7|13549.7|13579.9|13564.6|13553.1|13541.1|6
1655904610000|2022-06-22 13:30:10|13562.8|13550.8|13581.1|13569.1|13588.5|13571.4|13562.8|13550.8|66
1655904620000|2022-06-22 13:30:20|13585.8|13565.8|13579.9|13567.9|13592.4|13568.3|13576.6|13556.6|6
1655904630000|2022-06-22 13:30:30|13581.1|13569.1|13602.3|13572.3|13602.4|13572.4|13580.1|13567.5|23
1655904640000|2022-06-22 13:30:40|13603.4|13573.4|13601|13571|13604.4|13574.4|13597.5|13567.5|0
1655904650000|2022-06-22 13:30:50|13600.9|13570.9|13603.1|13573.1|13603.1|13573.1|13600.7|13570.7|0
1655904660000|2022-06-22 13:31:00|13604.2|13574.2|13606.7|13576.7|13609|13579|13599.9|13569.9|50
1655904670000|2022-06-22 13:31:10|13602.3|13572.3|13605|13575|13605|13575|13601.5|13571.5|0
1655904680000|2022-06-22 13:31:20|13598.4|13568.4|13598.2|13568.2|13598.4|13571.4|13580.9|13564.9|48
1655904690000|2022-06-22 13:31:30|13594.8|13564.8|13598.5|13568.5|13598.6|13572.2|13588.7|13563.7|0
1655904700000|2022-06-22 13:31:40|13593.3|13573.3|13594.7|13574.7|13594.7|13574.7|13593.3|13573.3|0
1655904710000|2022-06-22 13:31:50|13597|13577|13593.6|13581.6|13597.1|13584.7|13593.6|13577|2
1655904720000|2022-06-22 13:32:00|13598.1|13586.1|13608.3|13596.3|13608.3|13596.3|13592.5|13575.8|9
1655904730000|2022-06-22 13:32:10|13603.6|13591.6|13613.3|13593.3|13615.7|13599.3|13602.6|13580|22
1655904740000|2022-06-22 13:32:20|13611|13591|13617.3|13587.3|13617.3|13591|13611|13586.1|0
1655904750000|2022-06-22 13:32:30|13617.4|13587.4|13617.4|13587.4|13617.4|13587.4|13617.4|13587.4|0
1655904760000|2022-06-22 13:32:40|13615.1|13585.1|13614.3|13584.3|13616.5|13586.5|13609.8|13579.8|1
1655904770000|2022-06-22 13:32:50|13609.2|13589.2|13608.8|13588.8|13614.3|13594.2|13603.7|13584.3|5
1655904780000|2022-06-22 13:33:00|13611.1|13591.1|13608.8|13588.8|13611.3|13596|13605.5|13588.8|1
1655904790000|2022-06-22 13:33:10|13605.5|13593.5|13606.5|13586.5|13609|13593.6|13603.1|13586.5|7
1655904800000|2022-06-22 13:33:20|13612|13582|13588.1|13576.1|13612|13582|13588.1|13568.5|19
1655904810000|2022-06-22 13:33:30|13591.4|13571.4|13589.3|13577.3|13591.4|13577.3|13588.1|13570|4
1655904820000|2022-06-22 13:33:40|13589.1|13577.1|13588.8|13568.8|13592.9|13577.1|13588.8|13568.8|2
1655904830000|2022-06-22 13:33:50|13588.9|13568.9|13588.9|13568.9|13588.9|13568.9|13588.9|13568.9|0
1655904840000|2022-06-22 13:34:00|13591.3|13571.3|13588.9|13568.9|13591.3|13571.3|13588.9|13568.9|0
1655904850000|2022-06-22 13:34:10|13587.6|13575.6|13583.1|13571.1|13587.6|13575.6|13583.1|13571.1|0
1655904870000|2022-06-22 13:34:30|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|13588.7|13576.7|0
1655904880000|2022-06-22 13:34:40|13583.1|13571.1|13579.7|13567.7|13583.1|13571.1|13579.7|13567.7|0
1655904890000|2022-06-22 13:34:50|13580.8|13568.8|13576.3|13564.3|13580.8|13568.8|13576.3|13564.3|0
1655904900000|2022-06-22 13:35:00|13575.2|13563.2|13576.3|13564.3|13576.3|13564.3|13575.2|13563.2|0
1655904910000|2022-06-22 13:35:10|13579.7|13567.7|13587.6|13575.6|13587.6|13575.6|13579.7|13567.7|3
1655904920000|2022-06-22 13:35:20|13586.4|13574.4|13585.3|13573.3|13587.6|13575.6|13585.3|13573.3|0
1655904930000|2022-06-22 13:35:30|13587.6|13575.6|13588.7|13576.7|13588.7|13576.7|13587.6|13575.6|0
1655904940000|2022-06-22 13:35:40|13594.3|13582.3|13595.4|13583.4|13595.4|13583.4|13594.3|13582.3|3
1655904950000|2022-06-22 13:35:50|13594.3|13582.3|13594.9|13582.9|13598.8|13582.9|13594.3|13578.7|7
1655904960000|2022-06-22 13:36:00|13593.8|13581.8|13587.2|13575.2|13593.8|13581.8|13586.7|13574.7|1
1655904970000|2022-06-22 13:36:10|13591.8|13579.8|13591.6|13579.6|13591.8|13579.8|13591.6|13579.6|2
1655904980000|2022-06-22 13:36:20|13592.7|13580.7|13603.3|13583.3|13603.3|13583.3|13592.7|13576.6|0
1655904990000|2022-06-22 13:36:30|13599.5|13587.5|13604|13592|13604|13592|13599.5|13587.5|0
1655905000000|2022-06-22 13:36:40|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|13599.5|13587.5|0
1655905010000|2022-06-22 13:36:50|13597.3|13585.3|13601.9|13581.9|13601.9|13585.4|13597.3|13581.9|9
1655905020000|2022-06-22 13:37:00|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|0
1655905030000|2022-06-22 13:37:10|13611|13591|13611|13591|13611|13591|13611|13591|0
1655905050000|2022-06-22 13:37:30|13608.8|13588.8|13608.8|13588.8|13608.8|13588.8|13608.8|13588.8|0
1655905070000|2022-06-22 13:37:50|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|13607.7|13587.7|1
1655905080000|2022-06-22 13:38:00|13608.8|13588.8|13611|13591|13611|13591|13608.8|13588.8|0
1655905100000|2022-06-22 13:38:20|13615.5|13595.5|13612.9|13600.9|13616.6|13600.9|13612.9|13595.5|0
1655905110000|2022-06-22 13:38:30|13616.6|13596.6|13613.3|13593.3|13616.6|13596.6|13613.3|13593.3|0
1655905120000|2022-06-22 13:38:40|13612.2|13592.2|13607.4|13595.4|13612.2|13595.4|13607.4|13592.2|0
1655905130000|2022-06-22 13:38:50|13611|13591|13606.4|13586.4|13611|13591|13606.4|13586.4|1
1655905140000|2022-06-22 13:39:00|13604.2|13584.2|13600.7|13588.7|13604.2|13588.7|13600.4|13584.2|0
1655905150000|2022-06-22 13:39:10|13600.8|13588.8|13595.9|13583.9|13603.2|13588.8|13595.9|13583.1|1
1655905160000|2022-06-22 13:39:20|13594.7|13582.7|13594.7|13582.7|13594.7|13582.7|13594.4|13582.4|0
1655905170000|2022-06-22 13:39:30|13595.9|13583.9|13595.7|13583.7|13595.9|13583.9|13595.7|13583.7|3
1655905190000|2022-06-22 13:39:50|13594.6|13582.6|13600.9|13580.9|13600.9|13582.6|13593.3|13580.9|0
1655905200000|2022-06-22 13:40:00|13603.2|13583.2|13595.9|13583.9|13603.2|13585.5|13595.3|13583.2|5
1655905210000|2022-06-22 13:40:10|13596.2|13584.2|13594|13582|13596.2|13584.2|13594|13582|3
1655905220000|2022-06-22 13:40:20|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|13592.7|13580.7|4
1655905230000|2022-06-22 13:40:30|13583.9|13571.9|13586.5|13574.5|13589|13577|13583.9|13571.9|12
1655905240000|2022-06-22 13:40:40|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|13590.9|13578.9|1
1655905250000|2022-06-22 13:40:50|13588.7|13576.7|13585.1|13573.1|13588.7|13576.7|13585.1|13573.1|0
1655905260000|2022-06-22 13:41:00|13584|13572|13584|13572|13584.2|13572.2|13582.7|13570.7|10
1655905270000|2022-06-22 13:41:10|13586.3|13574.3|13587.7|13575.7|13589|13577|13586.3|13574.3|2
1655905280000|2022-06-22 13:41:20|13587.8|13575.8|13591.3|13579.3|13593.6|13581.6|13587.8|13575.8|1
1655905290000|2022-06-22 13:41:30|13591.5|13579.5|13594|13582|13594|13582|13591.5|13579.5|0
1655905300000|2022-06-22 13:41:40|13593.7|13581.7|13593.8|13581.8|13597.2|13585.2|13592.6|13580.6|5
1655905310000|2022-06-22 13:41:50|13594|13582|13594|13582|13594|13582|13592.7|13580.7|2
1655905320000|2022-06-22 13:42:00|13593.8|13581.8|13596.1|13584.1|13597.6|13584.1|13592.8|13577.4|4
1655905330000|2022-06-22 13:42:10|13593.8|13581.8|13592.2|13580.2|13593.8|13581.8|13592.2|13580.2|3
1655905340000|2022-06-22 13:42:20|13591.1|13579.1|13588.8|13576.8|13591.1|13579.1|13588.8|13576.8|0
1655905350000|2022-06-22 13:42:30|13590|13578|13583.1|13571.1|13590|13578|13582|13570|7
1655905360000|2022-06-22 13:42:40|13577.1|13565.1|13582|13570|13582|13570|13577.1|13565.1|0
1655905370000|2022-06-22 13:42:50|13580.7|13568.7|13582.7|13570.7|13582.7|13570.7|13580.7|13568.7|6
1655905380000|2022-06-22 13:43:00|13585.1|13573.1|13582.7|13570.7|13585.1|13573.1|13582.7|13570.7|9
1655905390000|2022-06-22 13:43:10|13581.6|13569.6|13588.4|13576.4|13588.4|13576.4|13581.6|13569.6|2
1655905400000|2022-06-22 13:43:20|13577.2|13565.2|13579.5|13567.5|13579.5|13567.5|13577.2|13565.2|5
1655905410000|2022-06-22 13:43:30|13578.3|13566.3|13582|13570|13582|13570|13577.2|13565.2|6
1655905420000|2022-06-22 13:43:40|13582.2|13570.2|13582.2|13570.2|13582.2|13570.2|13582.2|13570.2|0
1655905430000|2022-06-22 13:43:50|13581|13569|13579.7|13567.7|13581|13569|13579.7|13567.7|0
1655905440000|2022-06-22 13:44:00|13578.5|13566.5|13578.5|13566.5|13578.5|13566.5|13578.5|13566.5|0
1655905450000|2022-06-22 13:44:10|13579.7|13567.7|13580.8|13568.8|13583.1|13571.1|13579.7|13567.7|0
1655905460000|2022-06-22 13:44:20|13580.7|13568.7|13583.1|13571.1|13583.1|13571.1|13579.6|13567.6|0
1655905480000|2022-06-22 13:44:40|13582|13570|13580.7|13568.7|13582|13570|13580.7|13568.7|0
1655905490000|2022-06-22 13:44:50|13579.5|13567.5|13579.6|13567.6|13579.6|13567.6|13576|13564|0
1655905500000|2022-06-22 13:45:00|13579.5|13567.5|13572.2|13560.2|13579.6|13567.6|13572.2|13560.2|8
1655905510000|2022-06-22 13:45:10|13574.5|13562.5|13570.8|13558.8|13578.6|13562.5|13570.8|13557.2|0
1655905520000|2022-06-22 13:45:20|13570.7|13558.7|13570.5|13558.5|13570.7|13558.7|13570.5|13558.5|0
1655905530000|2022-06-22 13:45:30|13574.9|13562.9|13571.3|13559.3|13574.9|13562.9|13561.2|13549.2|9
1655905540000|2022-06-22 13:45:40|13572.4|13560.4|13572.4|13560.4|13572.4|13560.4|13572.4|13560.4|0
1655905550000|2022-06-22 13:45:50|13572.6|13560.6|13574.7|13562.7|13574.8|13562.8|13572.6|13560.6|0
1655905560000|2022-06-22 13:46:00|13572.4|13560.4|13574.3|13554.3|13574.3|13560.4|13570.2|13554.3|0
1655905570000|2022-06-22 13:46:10|13573.2|13553.2|13573.2|13553.2|13573.2|13553.2|13573.2|13553.2|0
1655905580000|2022-06-22 13:46:20|13568|13556|13571|13551|13571|13556|13562.4|13548.7|0
1655905590000|2022-06-22 13:46:30|13569.8|13549.8|13568.7|13548.7|13569.8|13549.8|13568.7|13548.7|0
1655905600000|2022-06-22 13:46:40|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|0
1655905610000|2022-06-22 13:46:50|13573.2|13553.2|13573.2|13553.2|13573.2|13553.2|13572.1|13552.1|0
1655905620000|2022-06-22 13:47:00|13571|13551|13571|13551|13571|13551|13571|13551|0
1655905630000|2022-06-22 13:47:10|13572.1|13552.1|13574.3|13554.3|13574.3|13554.3|13572.1|13552.1|2
1655905640000|2022-06-22 13:47:20|13574.5|13554.5|13574.5|13554.5|13574.5|13554.5|13574.5|13554.5|0
1655905650000|2022-06-22 13:47:30|13573.3|13553.3|13569.6|13557.6|13573.3|13557.6|13569.5|13553.3|0
1655905660000|2022-06-22 13:47:40|13568.3|13556.3|13569.6|13557.6|13569.6|13557.6|13568.3|13556.3|0
1655905670000|2022-06-22 13:47:50|13570.7|13558.7|13572|13560|13573|13561|13570.7|13558.7|0
1655905680000|2022-06-22 13:48:00|13563.6|13551.6|13562.3|13550.3|13563.6|13551.6|13561.1|13549.1|11
1655905690000|2022-06-22 13:48:10|13563.5|13551.5|13562.3|13550.3|13563.5|13551.5|13561.1|13549.1|0
1655905700000|2022-06-22 13:48:20|13561.1|13549.1|13558.7|13546.7|13561.1|13549.1|13558.7|13546.7|0
1655905710000|2022-06-22 13:48:30|13558.9|13546.9|13563.5|13551.5|13563.5|13551.5|13558.9|13546.9|0
1655905720000|2022-06-22 13:48:40|13563|13551|13555|13543|13563|13551|13555|13543|17
1655905730000|2022-06-22 13:48:50|13554.8|13542.8|13562.2|13542.2|13562.2|13543|13552.3|13540.3|1
1655905740000|2022-06-22 13:49:00|13558.1|13546.1|13557.2|13545.2|13562.2|13546.1|13557.2|13541.1|0
1655905750000|2022-06-22 13:49:10|13557.1|13545.1|13561.7|13549.7|13565.8|13549.7|13556|13543.6|0
1655905760000|2022-06-22 13:49:20|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|0
1655905770000|2022-06-22 13:49:30|13571.4|13551.4|13571.7|13551.7|13571.7|13555.6|13567.6|13551.3|0
1655905780000|2022-06-22 13:49:40|13570.6|13550.6|13562|13550|13570.6|13551.1|13562|13545|0
1655905800000|2022-06-22 13:50:00|13560.8|13548.8|13566.3|13554.3|13566.3|13554.3|13560.8|13548.8|0
1655905810000|2022-06-22 13:50:10|13566.2|13554.2|13566.2|13554.2|13566.2|13554.2|13566.2|13554.2|2
1655905830000|2022-06-22 13:50:30|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|13563.9|13551.9|0
1655905840000|2022-06-22 13:50:40|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|0
1655905850000|2022-06-22 13:50:50|13566.2|13554.2|13569.6|13557.6|13569.6|13557.6|13566.2|13554.2|0
1655905860000|2022-06-22 13:51:00|13568.4|13556.4|13562.8|13550.8|13568.6|13556.6|13562.8|13550.8|0
1655905870000|2022-06-22 13:51:10|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|0
1655905880000|2022-06-22 13:51:20|13556.1|13544.1|13557.2|13545.2|13557.2|13545.2|13556.1|13544.1|2
1655905890000|2022-06-22 13:51:30|13558.3|13546.3|13558.3|13546.3|13558.3|13546.3|13558.3|13546.3|0
1655905900000|2022-06-22 13:51:40|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|13557.2|13545.2|0
1655905910000|2022-06-22 13:51:50|13557.1|13545.1|13557.1|13545.1|13557.1|13545.1|13557.1|13545.1|0
1655905920000|2022-06-22 13:52:00|13561.6|13549.6|13561.4|13549.4|13561.6|13549.6|13561.4|13549.4|0
1655905970000|2022-06-22 13:52:50|13562.6|13550.6|13562.7|13550.7|13562.7|13550.7|13562.6|13550.6|0
1655905990000|2022-06-22 13:53:10|13561.6|13549.6|13561.6|13549.6|13561.6|13549.6|13561.6|13549.6|0
1655906070000|2022-06-22 13:54:30|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|0
1655906080000|2022-06-22 13:54:40|13559.3|13547.3|13559.3|13547.3|13559.3|13547.3|13559.3|13547.3|0
1655906100000|2022-06-22 13:55:00|13560.4|13548.4|13557.1|13545.1|13560.4|13548.4|13557.1|13545.1|0
1655906110000|2022-06-22 13:55:10|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|13560.4|13548.4|0
1655906120000|2022-06-22 13:55:20|13575.5|13545.5|13566.2|13554.2|13575.5|13554.2|13566.2|13545.5|41
1655906130000|2022-06-22 13:55:30|13569.5|13557.5|13565.1|13553.1|13569.5|13557.5|13565.1|13553.1|1
1655906140000|2022-06-22 13:55:40|13565.2|13553.2|13565.1|13553.1|13565.2|13553.2|13565.1|13553.1|1
1655906150000|2022-06-22 13:55:50|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|13567.3|13555.3|0
1655906160000|2022-06-22 13:56:00|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|0
1655906170000|2022-06-22 13:56:10|13569.7|13557.7|13568.5|13556.5|13569.7|13557.7|13568.5|13556.5|0
1655906190000|2022-06-22 13:56:30|13567.4|13555.4|13567.4|13555.4|13567.4|13555.4|13567.4|13555.4|0
1655906200000|2022-06-22 13:56:40|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|0
1655906230000|2022-06-22 13:57:10|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|0
1655906250000|2022-06-22 13:57:30|13570.8|13558.8|13570.8|13558.8|13570.8|13558.8|13570.8|13558.8|0
1655906260000|2022-06-22 13:57:40|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|2
1655906280000|2022-06-22 13:58:00|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|0
1655906290000|2022-06-22 13:58:10|13569.5|13557.5|13569.5|13557.5|13569.5|13557.5|13569.5|13557.5|0
1655906300000|2022-06-22 13:58:20|13570.7|13558.7|13571|13559|13571|13559|13570.7|13558.7|8
1655906310000|2022-06-22 13:58:30|13569.9|13557.9|13570.8|13558.8|13571|13559|13569.5|13557.5|1
1655906320000|2022-06-22 13:58:40|13572|13560|13570.9|13558.9|13572|13560|13570.9|13558.9|0
1655906330000|2022-06-22 13:58:50|13571.3|13559.3|13574.9|13562.9|13574.9|13562.9|13570.2|13558.2|11
1655906340000|2022-06-22 13:59:00|13575.1|13563.1|13572.7|13560.7|13575.1|13563.1|13572.7|13560.7|0
1655906350000|2022-06-22 13:59:10|13572.8|13560.8|13575.1|13563.1|13575.1|13563.1|13572.8|13560.8|1
1655906360000|2022-06-22 13:59:20|13575.2|13563.2|13572.6|13560.6|13578.7|13563.2|13572.6|13557.7|5
1655906370000|2022-06-22 13:59:30|13576.2|13556.2|13572.6|13560.6|13576.2|13560.6|13571.4|13556.2|1
1655906380000|2022-06-22 13:59:40|13574.9|13562.9|13579.8|13567.8|13579.8|13567.8|13574.9|13562.9|0
1655906390000|2022-06-22 13:59:50|13577.4|13565.4|13578.7|13566.7|13578.7|13566.7|13577.4|13565.4|0
1655906400000|2022-06-22 14:00:00|13577.4|13565.4|13577.4|13565.4|13578.7|13566.7|13577.4|13565.4|0
1655906410000|2022-06-22 14:00:10|13576.3|13564.3|13576.3|13564.3|13576.3|13564.3|13576.3|13564.3|0
1655906420000|2022-06-22 14:00:20|13576.2|13564.2|13585|13565|13585|13565|13575|13558.7|0
1655906430000|2022-06-22 14:00:30|13586.2|13566.2|13576.6|13564.6|13586.2|13571.8|13576.6|13564.6|4
1655906440000|2022-06-22 14:00:40|13579.9|13559.9|13573.1|13561.1|13585.3|13562.6|13573.1|13555.3|4
1655906450000|2022-06-22 14:00:50|13573.2|13561.2|13573.2|13561.2|13573.2|13561.2|13573.2|13561.2|0
1655906460000|2022-06-22 14:01:00|13574.3|13562.3|13570.7|13558.7|13574.4|13562.4|13570.7|13558.7|0
1655906470000|2022-06-22 14:01:10|13568.3|13556.3|13568.3|13556.3|13568.4|13556.4|13568.3|13556.3|0
1655906480000|2022-06-22 14:01:20|13568.4|13556.4|13569.7|13557.7|13570.7|13558.7|13568.4|13556.4|0
1655906490000|2022-06-22 14:01:30|13570.8|13558.8|13572.1|13560.1|13572.1|13560.1|13570.8|13558.8|0
1655906500000|2022-06-22 14:01:40|13573.2|13561.2|13574.4|13562.4|13574.4|13562.4|13573.2|13561.2|2
1655906510000|2022-06-22 14:01:50|13570.8|13558.8|13568.4|13556.4|13570.8|13558.8|13568.4|13556.4|0
1655906520000|2022-06-22 14:02:00|13568.6|13556.6|13568.3|13556.3|13570.8|13558.8|13568.3|13556.3|0
1655906540000|2022-06-22 14:02:20|13568.4|13556.4|13569.7|13557.7|13570.7|13558.7|13568.4|13556.4|0
1655906550000|2022-06-22 14:02:30|13568.4|13556.4|13565.9|13553.9|13569.7|13557.7|13565.9|13553.9|1
1655906560000|2022-06-22 14:02:40|13566.1|13554.1|13568.3|13556.3|13568.3|13556.3|13566.1|13554.1|0
1655906570000|2022-06-22 14:02:50|13568.4|13556.4|13569.6|13557.6|13570.7|13558.7|13568.3|13556.3|0
1655906580000|2022-06-22 14:03:00|13569.4|13557.4|13570.8|13558.8|13570.8|13558.8|13568.4|13556.4|0
1655906620000|2022-06-22 14:03:40|13570.9|13558.9|13573.2|13561.2|13574.3|13562.3|13570.9|13558.9|0
1655906630000|2022-06-22 14:03:50|13573.3|13561.3|13582.3|13570.3|13582.3|13570.3|13573.3|13561.3|0
1655906640000|2022-06-22 14:04:00|13586.4|13566.4|13582.9|13570.9|13586.4|13570.9|13582.5|13566.4|0
1655906660000|2022-06-22 14:04:20|13580.7|13568.7|13585.7|13565.7|13585.7|13569.8|13580.7|13565.7|0
1655906670000|2022-06-22 14:04:30|13586.8|13566.8|13586.8|13566.8|13586.8|13566.8|13586.8|13566.8|0
1655906680000|2022-06-22 14:04:40|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|13587.9|13567.9|0
1655906700000|2022-06-22 14:05:00|13589|13569|13586.7|13566.7|13589|13569|13586.7|13566.7|1
1655906710000|2022-06-22 14:05:10|13587.8|13567.8|13586.8|13566.8|13587.8|13567.8|13586.8|13566.8|0
1655906720000|2022-06-22 14:05:20|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|0
1655906730000|2022-06-22 14:05:30|13586.4|13566.4|13585.3|13565.3|13586.4|13568|13580|13565.3|0
1655906740000|2022-06-22 14:05:40|13581.2|13569.2|13577.5|13565.5|13581.2|13569.2|13576.4|13564.4|0
1655906750000|2022-06-22 14:05:50|13577.7|13565.7|13576.5|13564.5|13577.7|13565.7|13576.4|13564.4|0
1655906760000|2022-06-22 14:06:00|13576.7|13564.7|13577.8|13565.8|13577.9|13565.9|13576.7|13564.7|0
1655906770000|2022-06-22 14:06:10|13577.7|13565.7|13576.3|13564.3|13577.7|13565.7|13575.2|13563.2|5
1655906780000|2022-06-22 14:06:20|13575.2|13563.2|13575.2|13563.2|13576.3|13564.3|13575.2|13563.2|1
1655906790000|2022-06-22 14:06:30|13576.3|13564.3|13576.3|13564.3|13576.3|13564.3|13576.3|13564.3|1
1655906800000|2022-06-22 14:06:40|13579.4|13567.4|13580.9|13568.9|13584|13568.9|13579.4|13563.9|11
1655906810000|2022-06-22 14:06:50|13585|13565|13581.3|13569.3|13585|13569.3|13580|13563.9|3
1655906820000|2022-06-22 14:07:00|13577.8|13565.8|13576.4|13564.4|13577.8|13565.8|13576.4|13564.4|0
1655906830000|2022-06-22 14:07:10|13579.8|13567.8|13580|13568|13580|13568|13579.8|13567.8|0
1655906840000|2022-06-22 14:07:20|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|0
1655906850000|2022-06-22 14:07:30|13582.4|13570.4|13582.4|13570.4|13582.4|13570.4|13582.4|13570.4|0
1655906860000|2022-06-22 14:07:40|13580.2|13568.2|13579.8|13567.8|13580.2|13568.2|13579.8|13567.8|0
1655906880000|2022-06-22 14:08:00|13580|13568|13580.2|13568.2|13580.2|13568.2|13580|13568|2
1655906890000|2022-06-22 14:08:10|13577.8|13565.8|13577.5|13565.5|13577.8|13565.8|13577.5|13565.5|0
1655906900000|2022-06-22 14:08:20|13576.4|13564.4|13577.5|13565.5|13577.5|13565.5|13576.4|13564.4|0
1655906910000|2022-06-22 14:08:30|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|0
1655906930000|2022-06-22 14:08:50|13578.9|13566.9|13579|13567|13580|13568|13578.9|13566.9|0
1655906940000|2022-06-22 14:09:00|13577.8|13565.8|13579|13567|13579|13567|13577.8|13565.8|0
1655906950000|2022-06-22 14:09:10|13580.3|13568.3|13580.2|13568.2|13580.3|13568.3|13580.2|13568.2|0
1655906960000|2022-06-22 14:09:20|13582.4|13570.4|13585|13573|13589|13573|13582.4|13569|0
1655906970000|2022-06-22 14:09:30|13584.9|13572.9|13582.7|13570.7|13584.9|13572.9|13582.7|13570.7|0
1655906980000|2022-06-22 14:09:40|13586.4|13566.4|13582.5|13570.5|13586.4|13570.5|13582.5|13566.4|0
1655907000000|2022-06-22 14:10:00|13582.4|13570.4|13579.9|13567.9|13582.4|13570.4|13579.9|13567.9|0
1655907010000|2022-06-22 14:10:10|13579.8|13567.8|13582.1|13570.1|13583.3|13571.3|13579.8|13567.8|0
1655907020000|2022-06-22 14:10:20|13582|13570|13582|13570|13582|13570|13582|13570|0
1655907030000|2022-06-22 14:10:30|13584.3|13572.3|13584.3|13572.3|13584.3|13572.3|13584.3|13572.3|0
1655907040000|2022-06-22 14:10:40|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|13580.9|13568.9|0
1655907050000|2022-06-22 14:10:50|13582|13570|13582|13570|13582|13570|13582|13570|0
1655907070000|2022-06-22 14:11:10|13580.8|13568.8|13579.5|13567.5|13580.8|13568.8|13579.4|13567.4|4
1655907080000|2022-06-22 14:11:20|13578.3|13566.3|13576|13564|13578.3|13566.3|13574.9|13562.9|2
1655907090000|2022-06-22 14:11:30|13574.9|13562.9|13572.7|13560.7|13574.9|13562.9|13572.7|13560.7|1
1655907100000|2022-06-22 14:11:40|13573.8|13561.8|13572.7|13560.7|13573.8|13561.8|13572.7|13560.7|2
1655907110000|2022-06-22 14:11:50|13570.4|13558.4|13571.5|13559.5|13571.5|13559.5|13570.4|13558.4|1
1655907120000|2022-06-22 14:12:00|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|1
1655907130000|2022-06-22 14:12:10|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|0
1655907140000|2022-06-22 14:12:20|||||||||1
1655907150000|2022-06-22 14:12:30|13567|13555|13563.7|13551.7|13567|13555|13563.7|13551.7|0
1655907160000|2022-06-22 14:12:40|13563.6|13551.6|13562|13550|13563.6|13551.6|13562|13550|20
1655907170000|2022-06-22 14:12:50|13560.9|13548.9|13560.9|13548.9|13562|13550|13560.9|13548.9|0
1655907180000|2022-06-22 14:13:00|13560.8|13548.8|13558.4|13546.4|13560.8|13548.8|13558.4|13546.4|0
1655907190000|2022-06-22 14:13:10|13557.4|13545.4|13557.4|13545.4|13557.4|13545.4|13557.4|13545.4|1
1655907200000|2022-06-22 14:13:20|13556.2|13544.2|13553.7|13541.7|13556.2|13544.2|13553.7|13541.7|8
1655907210000|2022-06-22 14:13:30|13553.6|13541.6|13553.6|13541.6|13553.6|13541.6|13551.2|13539.2|12
1655907220000|2022-06-22 14:13:40|13551.2|13539.2|13546.1|13534.1|13551.2|13539.2|13546.1|13534.1|6
1655907230000|2022-06-22 14:13:50|13547.3|13535.3|13564.2|13544.2|13564.2|13544.2|13546.1|13532.9|0
1655907240000|2022-06-22 14:14:00|13563|13543|13558.2|13546.2|13563|13547.2|13558.2|13543|0
1655907250000|2022-06-22 14:14:10|13558.3|13546.3|13563.2|13543.2|13563.2|13547.5|13558.3|13543|1
1655907260000|2022-06-22 14:14:20|13563.3|13543.3|13561.9|13549.9|13564.4|13549.9|13561.8|13542.2|0
1655907270000|2022-06-22 14:14:30|13561.7|13549.7|13570|13550|13570|13555.4|13561.7|13545.5|0
1655907280000|2022-06-22 14:14:40|13565|13553|13567.3|13555.3|13568.9|13555.3|13565|13548.9|0
1655907290000|2022-06-22 14:14:50|13569.6|13557.6|13568.4|13556.4|13569.6|13557.6|13568.4|13556.4|0
1655907300000|2022-06-22 14:15:00|13568.5|13556.5|13568.4|13556.4|13569.6|13557.6|13568.4|13556.4|0
1655907310000|2022-06-22 14:15:10|13566.1|13554.1|13566.3|13554.3|13567.5|13555.5|13566.1|13554.1|1
1655907320000|2022-06-22 14:15:20|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|0
1655907350000|2022-06-22 14:15:50|13567.1|13555.1|13568.3|13556.3|13568.3|13556.3|13567.1|13555.1|0
1655907370000|2022-06-22 14:16:10|13568.1|13556.1|13566.5|13554.5|13568.1|13556.1|13566.5|13554.5|1
1655907400000|2022-06-22 14:16:40|13568.9|13556.9|13573.5|13561.5|13573.5|13561.5|13568.9|13556.9|0
1655907410000|2022-06-22 14:16:50|13572.4|13560.4|13572.4|13560.4|13572.4|13560.4|13572.4|13560.4|0
1655907420000|2022-06-22 14:17:00|13571.2|13559.2|13574.2|13554.2|13574.2|13559.5|13571.2|13554.2|10
1655907430000|2022-06-22 14:17:10|13572|13552|13569.5|13557.5|13572|13557.5|13569.1|13552|2
1655907440000|2022-06-22 14:17:20|13567|13555|13567|13555|13567|13555|13567|13555|0
1655907450000|2022-06-22 14:17:30|13565.9|13553.9|13565.9|13553.9|13565.9|13553.9|13565.9|13553.9|0
1655907460000|2022-06-22 14:17:40|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|13568.1|13556.1|0
1655907470000|2022-06-22 14:17:50|||||||||2
1655907490000|2022-06-22 14:18:10|13571.5|13559.5|13572.6|13560.6|13572.6|13560.6|13571.5|13559.5|0
1655907500000|2022-06-22 14:18:20|13571.5|13559.5|13570.4|13558.4|13571.5|13559.5|13570.4|13558.4|0
1655907510000|2022-06-22 14:18:30|13569.2|13557.2|13569.5|13557.5|13569.5|13557.5|13569.2|13557.2|0
1655907520000|2022-06-22 14:18:40|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|0
1655907530000|2022-06-22 14:18:50|13569.8|13557.8|13570.6|13558.6|13572|13560|13569.8|13557.8|3
1655907540000|2022-06-22 14:19:00|13572.9|13560.9|13574|13562|13574|13562|13572.9|13560.9|0
1655907550000|2022-06-22 14:19:10|13576.4|13564.4|13577.5|13565.5|13578.7|13566.7|13576.4|13564.4|18
1655907560000|2022-06-22 14:19:20|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|0
1655907570000|2022-06-22 14:19:30|13575.2|13563.2|13574|13562|13575.2|13563.2|13574|13562|0
1655907580000|2022-06-22 14:19:40|13572.9|13560.9|13572.9|13560.9|13572.9|13560.9|13571.7|13559.7|0
1655907590000|2022-06-22 14:19:50|13574|13562|13572.9|13560.9|13574|13562|13572.9|13560.9|0
1655907600000|2022-06-22 14:20:00|13574|13562|13572.7|13560.7|13574|13562|13572.7|13560.7|0
1655907620000|2022-06-22 14:20:20|13573.9|13561.9|13573.9|13561.9|13573.9|13561.9|13573.9|13561.9|0
1655907630000|2022-06-22 14:20:30|13574|13562|13574|13562|13574|13562|13574|13562|0
1655907640000|2022-06-22 14:20:40|13575.1|13563.1|13576.4|13564.4|13576.4|13564.4|13575.1|13563.1|0
1655907650000|2022-06-22 14:20:50|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|0
1655907660000|2022-06-22 14:21:00|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|13576.4|13564.4|2
1655907700000|2022-06-22 14:21:40|13574.1|13562.1|13574|13562|13574.1|13562.1|13574|13562|0
1655907720000|2022-06-22 14:22:00|13571.7|13559.7|13577.4|13565.4|13577.4|13565.4|13571.7|13559.7|0
1655907730000|2022-06-22 14:22:10|13578.5|13566.5|13578.6|13566.6|13578.6|13566.6|13578.5|13566.5|0
1655907740000|2022-06-22 14:22:20|13578.7|13566.7|13581|13569|13581|13569|13578.7|13566.7|0
1655907750000|2022-06-22 14:22:30|13580.8|13568.8|13577.5|13565.5|13580.8|13568.8|13577.5|13565.5|0
1655907760000|2022-06-22 14:22:40|13576.4|13564.4|13577.5|13565.5|13578.6|13566.6|13576.4|13564.4|0
1655907770000|2022-06-22 14:22:50|13577.4|13565.4|13579.7|13567.7|13579.7|13567.7|13577.4|13565.4|5
1655907780000|2022-06-22 14:23:00|13578.5|13566.5|13578.5|13566.5|13578.5|13566.5|13578.5|13566.5|0
1655907790000|2022-06-22 14:23:10|13579.6|13567.6|13579.7|13567.7|13579.7|13567.7|13579.6|13567.6|1
1655907840000|2022-06-22 14:24:00|13580.8|13568.8|13584.3|13572.3|13584.3|13572.3|13580.8|13568.8|0
1655907850000|2022-06-22 14:24:10|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|13585.6|13573.6|0
1655907860000|2022-06-22 14:24:20|13584.3|13572.3|13585.6|13573.6|13585.6|13573.6|13584.3|13572.3|0
1655907870000|2022-06-22 14:24:30|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|9
1655907880000|2022-06-22 14:24:40|13586.5|13574.5|13586.3|13574.3|13586.5|13574.5|13586.3|13574.3|5
1655907890000|2022-06-22 14:24:50|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|13585.3|13573.3|0
1655907910000|2022-06-22 14:25:10|13583.1|13571.1|13583.1|13571.1|13583.1|13571.1|13583|13571|0
1655907920000|2022-06-22 14:25:20|13583.2|13571.2|13583.1|13571.1|13583.2|13571.2|13583.1|13571.1|2
1655907930000|2022-06-22 14:25:30|13583.3|13571.3|13583.3|13571.3|13583.3|13571.3|13583.3|13571.3|5
1655907950000|2022-06-22 14:25:50|13578.7|13566.7|13576.5|13564.5|13578.7|13566.7|13576.4|13564.4|1
1655907960000|2022-06-22 14:26:00|13576.6|13564.6|13576.6|13564.6|13576.6|13564.6|13576.6|13564.6|5
1655907970000|2022-06-22 14:26:10|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|0
1655907980000|2022-06-22 14:26:20|13574.2|13562.2|13574.2|13562.2|13574.2|13562.2|13574.2|13562.2|0
1655907990000|2022-06-22 14:26:30|13575.4|13563.4|13574.2|13562.2|13575.4|13563.4|13574.2|13562.2|0
1655908000000|2022-06-22 14:26:40|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|0
1655908020000|2022-06-22 14:27:00|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|5
1655908030000|2022-06-22 14:27:10|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|13574.4|13562.4|0
1655908050000|2022-06-22 14:27:30|13573.2|13561.2|13576.6|13564.6|13576.6|13564.6|13573.2|13561.2|0
1655908070000|2022-06-22 14:27:50|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|1
1655908080000|2022-06-22 14:28:00|13585.4|13565.4|13579|13567|13585.4|13567|13579|13565.3|5
1655908090000|2022-06-22 14:28:10|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|0
1655908110000|2022-06-22 14:28:30|13584.6|13572.6|13582.3|13570.3|13584.6|13572.6|13582.3|13570.3|0
1655908140000|2022-06-22 14:29:00|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|13581.2|13569.2|0
1655908150000|2022-06-22 14:29:10|13579|13567|13579|13567|13579|13567|13579|13567|0
1655908170000|2022-06-22 14:29:30|13582.8|13562.8|13578.5|13566.5|13582.8|13566.5|13578.5|13562.8|0
1655908180000|2022-06-22 14:29:40|13582.8|13562.8|13581.5|13569.5|13582.8|13569.5|13579.1|13562.8|5
1655908190000|2022-06-22 14:29:50|13581.9|13569.9|13581.7|13569.7|13584|13572|13581.6|13569.6|3
1655908200000|2022-06-22 14:30:00|13588.7|13568.7|13585.4|13573.4|13588.7|13573.4|13585.4|13568.7|0
1655908210000|2022-06-22 14:30:10|13585.2|13573.2|13585.2|13573.2|13585.2|13573.2|13585.2|13573.2|3
1655908220000|2022-06-22 14:30:20|13586.5|13574.5|13591.1|13571.1|13592.1|13574.5|13585.7|13571.1|2
1655908230000|2022-06-22 14:30:30|13594.6|13574.6|13592.9|13580.9|13594.6|13580.9|13590.7|13573.5|0
1655908240000|2022-06-22 14:30:40|13594.1|13582.1|13594.9|13582.9|13597.4|13585.4|13592.7|13580.7|0
1655908250000|2022-06-22 14:30:50|13593.8|13581.8|13598.3|13578.3|13598.3|13581.8|13593.8|13577.2|5
1655908260000|2022-06-22 14:31:00|13596.1|13576.1|13600.5|13580.5|13600.5|13580.5|13596.1|13576.1|5
1655908270000|2022-06-22 14:31:10|13602.8|13582.8|13595.5|13583.5|13602.8|13583.5|13595.5|13579.4|0
1655908290000|2022-06-22 14:31:30|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|13593.3|13581.3|0
1655908300000|2022-06-22 14:31:40|13592.2|13580.2|13594.2|13574.2|13594.2|13580.2|13592.2|13574.2|0
1655908320000|2022-06-22 14:32:00|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|0
1655908330000|2022-06-22 14:32:10|13597.6|13577.6|13598.7|13578.7|13598.7|13578.7|13597.6|13577.6|0
1655908350000|2022-06-22 14:32:30|13597.6|13577.6|13594.1|13582.1|13597.6|13582.1|13594.1|13577.6|0
1655908360000|2022-06-22 14:32:40|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|13592.9|13580.9|5
1655908370000|2022-06-22 14:32:50|13590.7|13578.7|13590.7|13578.7|13590.7|13578.7|13590.7|13578.7|8
1655908380000|2022-06-22 14:33:00|13591.2|13579.2|13589|13577|13591.2|13579.2|13589|13577|0
1655908430000|2022-06-22 14:33:50|13591.2|13579.2|13590.8|13578.8|13591.2|13579.2|13590.8|13578.8|5
1655908440000|2022-06-22 14:34:00|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|13593.1|13581.1|0
1655908450000|2022-06-22 14:34:10|13595.3|13583.3|13595.2|13583.2|13595.3|13583.3|13595.2|13583.2|0
1655908460000|2022-06-22 14:34:20|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|13595.3|13583.3|0
1655908470000|2022-06-22 14:34:30|13595.4|13583.4|13595.4|13583.4|13595.4|13583.4|13595.4|13583.4|0
1655908490000|2022-06-22 14:34:50|13595.3|13583.3|13595.2|13583.2|13595.3|13583.3|13595.2|13583.2|0
1655908500000|2022-06-22 14:35:00|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|13594.2|13582.2|0
1655908530000|2022-06-22 14:35:30|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|13599.8|13587.8|0
1655908540000|2022-06-22 14:35:40|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|8
1655908550000|2022-06-22 14:35:50|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|5
1655908570000|2022-06-22 14:36:10|13603.1|13591.1|13603.1|13591.1|13603.1|13591.1|13603.1|13591.1|0
1655908580000|2022-06-22 14:36:20|13605.3|13593.3|13605.3|13593.3|13605.3|13593.3|13605.3|13593.3|0
1655908590000|2022-06-22 14:36:30|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|13605.4|13593.4|0
1655908600000|2022-06-22 14:36:40|13603.2|13591.2|13604.3|13592.3|13604.3|13592.3|13603.2|13591.2|0
1655908610000|2022-06-22 14:36:50|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|13601.9|13589.9|7
1655908620000|2022-06-22 14:37:00|13602.2|13590.2|13598.6|13586.6|13602.2|13590.2|13598.6|13586.6|5
1655908630000|2022-06-22 14:37:10|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|13600.7|13588.7|0
1655908650000|2022-06-22 14:37:30|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|13600.8|13588.8|0
1655908660000|2022-06-22 14:37:40|13604.2|13592.2|13604.1|13592.1|13604.2|13592.2|13604.1|13592.1|0
1655908670000|2022-06-22 14:37:50|13603.9|13591.9|13602.8|13590.8|13603.9|13591.9|13602.8|13590.8|0
1655908680000|2022-06-22 14:38:00|13601.7|13589.7|13603.1|13591.1|13603.1|13591.1|13601.7|13589.7|5
1655908690000|2022-06-22 14:38:10|||||||||1
1655908710000|2022-06-22 14:38:30|13601.9|13589.9|13602.6|13590.6|13602.6|13590.6|13601.9|13589.9|8
1655908720000|2022-06-22 14:38:40|13602.7|13590.7|13603.4|13591.4|13607.6|13591.4|13602.7|13587.6|0
1655908730000|2022-06-22 14:38:50|||||||||2
1655908740000|2022-06-22 14:39:00|13603.6|13591.6|13603.6|13591.6|13603.6|13591.6|13602.5|13590.5|5
1655908750000|2022-06-22 14:39:10|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|13603.7|13591.7|0
1655908770000|2022-06-22 14:39:30|13605.9|13593.9|13605.5|13593.5|13605.9|13593.9|13604.8|13592.8|19
1655908780000|2022-06-22 14:39:40|13603.2|13591.2|13602.8|13590.8|13603.2|13591.2|13602.8|13590.8|1
1655908790000|2022-06-22 14:39:50|13604|13592|13604.3|13592.3|13604.3|13592.3|13604|13592|0
1655908800000|2022-06-22 14:40:00|13605.5|13593.5|13606.7|13594.7|13606.7|13594.7|13605.5|13593.5|5
1655908810000|2022-06-22 14:40:10|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|13605.6|13593.6|0
1655908820000|2022-06-22 14:40:20|13604.5|13592.5|13604.5|13592.5|13606.7|13594.7|13604.5|13592.5|0
1655908830000|2022-06-22 14:40:30|13608.2|13588.2|13608.2|13588.2|13608.2|13588.2|13608.2|13588.2|1
1655908840000|2022-06-22 14:40:40|13604.5|13592.5|13604.3|13592.3|13604.5|13592.5|13604.3|13592.3|0
1655908850000|2022-06-22 14:40:50|13603.2|13591.2|13592.6|13580.6|13603.2|13591.2|13592.5|13578.7|8
1655908860000|2022-06-22 14:41:00|13592.7|13580.7|13594.7|13582.7|13598.6|13582.7|13592.7|13576.5|5
1655908870000|2022-06-22 14:41:10|13598.9|13578.9|13594.6|13582.6|13598.9|13584.2|13594.6|13578.9|0
1655908880000|2022-06-22 14:41:20|13595.7|13583.7|13596|13584|13599.7|13584.1|13595.7|13579.7|1
1655908890000|2022-06-22 14:41:30|13595.8|13583.8|13595.1|13583.1|13598.1|13586.1|13594.9|13582.9|1
1655908900000|2022-06-22 14:41:40|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|13591.7|13579.7|2
1655908910000|2022-06-22 14:41:50|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|13596.2|13584.2|2
1655908920000|2022-06-22 14:42:00|13591.7|13579.7|13595.4|13575.4|13595.4|13579.7|13590.5|13574.2|20
1655908930000|2022-06-22 14:42:10|13594.2|13574.2|13593.1|13573.1|13594.2|13574.2|13593.1|13573.1|0
1655908940000|2022-06-22 14:42:20|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|0
1655908960000|2022-06-22 14:42:40|13585.5|13573.5|13583.2|13571.2|13585.5|13573.5|13583.2|13571.2|0
1655908970000|2022-06-22 14:42:50|13584.2|13572.2|13584.4|13572.4|13584.4|13572.4|13583.1|13571.1|5
1655908980000|2022-06-22 14:43:00|13583.1|13571.1|13583.1|13571.1|13583.1|13571.1|13583.1|13571.1|0
1655908990000|2022-06-22 14:43:10|13585.5|13573.5|13584.4|13572.4|13585.5|13573.5|13584.2|13572.2|0
1655909010000|2022-06-22 14:43:30|13585.5|13573.5|13591.9|13571.9|13591.9|13573.5|13585.5|13570.7|0
1655909020000|2022-06-22 14:43:40|||||||||2
1655909030000|2022-06-22 14:43:50|13584.4|13572.4|13583.1|13571.1|13584.4|13572.4|13583.1|13571.1|0
1655909040000|2022-06-22 14:44:00|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|5
1655909060000|2022-06-22 14:44:20|13584.4|13572.4|13583.6|13571.6|13588.5|13573.5|13583.2|13568.5|0
1655909070000|2022-06-22 14:44:30|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|13583.2|13571.2|3
1655909090000|2022-06-22 14:44:50|13583.4|13571.4|13583.4|13571.4|13583.4|13571.4|13583.4|13571.4|0
1655909100000|2022-06-22 14:45:00|13581|13569|13579.9|13567.9|13581|13569|13578.6|13566.6|5
1655909110000|2022-06-22 14:45:10|13579.7|13567.7|13578.6|13566.6|13579.7|13567.7|13578.6|13566.6|0
1655909120000|2022-06-22 14:45:20|13576.1|13564.1|13576.1|13564.1|13576.1|13564.1|13576.1|13564.1|1
1655909140000|2022-06-22 14:45:40|13576|13564|13576|13564|13576|13564|13576|13564|5
1655909170000|2022-06-22 14:46:10|13576.1|13564.1|13576|13564|13577.2|13565.2|13576|13564|0
1655909180000|2022-06-22 14:46:20|13574.7|13562.7|13573.6|13561.6|13574.7|13562.7|13573.6|13561.6|0
1655909190000|2022-06-22 14:46:30|13573.5|13561.5|13571.1|13559.1|13573.5|13561.5|13571.1|13559.1|0
1655909220000|2022-06-22 14:47:00|13567.4|13555.4|13568.5|13556.5|13568.5|13556.5|13567.4|13555.4|15
1655909240000|2022-06-22 14:47:20|13568.6|13556.6|13569.9|13557.9|13571|13559|13568.6|13556.6|0
1655909250000|2022-06-22 14:47:30|13569.7|13557.7|13567.4|13555.4|13569.7|13557.7|13567.4|13555.4|5
1655909260000|2022-06-22 14:47:40|13568.4|13556.4|13566.1|13554.1|13568.5|13556.5|13566.1|13554.1|0
1655909280000|2022-06-22 14:48:00|||||||||8
1655909290000|2022-06-22 14:48:10|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|5
1655909300000|2022-06-22 14:48:20|13567.4|13555.4|13567.4|13555.4|13567.4|13555.4|13566.1|13554.1|10
1655909330000|2022-06-22 14:48:50|13569.7|13557.7|13567.4|13555.4|13569.7|13557.7|13567.4|13555.4|0
1655909340000|2022-06-22 14:49:00|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|13566.1|13554.1|7
1655909360000|2022-06-22 14:49:20|||||||||6
1655909380000|2022-06-22 14:49:40|13566.2|13554.2|13567.4|13555.4|13567.4|13555.4|13566.2|13554.2|0
1655909400000|2022-06-22 14:50:00|13567.2|13555.2|13566.1|13554.1|13567.4|13555.4|13566.1|13554.1|1
1655909410000|2022-06-22 14:50:10|13563.9|13551.9|13564|13552|13564|13552|13563.9|13551.9|5
1655909420000|2022-06-22 14:50:20|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|5
1655909430000|2022-06-22 14:50:30|13564.3|13552.3|13559.5|13547.5|13564.3|13552.3|13559.5|13547.5|11
1655909450000|2022-06-22 14:50:50|13557.1|13545.1|13554.8|13542.8|13557.1|13545.1|13552.4|13540.4|8
1655909460000|2022-06-22 14:51:00|13553.5|13541.5|13553.5|13541.5|13554.6|13542.6|13553.5|13541.5|6
1655909470000|2022-06-22 14:51:10|13558|13546|13558.4|13546.4|13558.4|13546.4|13558|13546|5
1655909490000|2022-06-22 14:51:30|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|5
1655909510000|2022-06-22 14:51:50|13560.6|13548.6|13559.5|13547.5|13560.6|13548.6|13559.5|13547.5|0
1655909520000|2022-06-22 14:52:00|13558.3|13546.3|13557.1|13545.1|13558.3|13546.3|13557.1|13545.1|0
1655909550000|2022-06-22 14:52:30|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|0
1655909560000|2022-06-22 14:52:40|13557.1|13545.1|13558.4|13546.4|13558.4|13546.4|13557.1|13545.1|0
1655909590000|2022-06-22 14:53:10|13558.3|13546.3|13557.1|13545.1|13558.3|13546.3|13557.1|13545.1|0
1655909650000|2022-06-22 14:54:10|13557.3|13545.3|13558.4|13546.4|13558.4|13546.4|13557.3|13545.3|0
1655909660000|2022-06-22 14:54:20|13558.3|13546.3|13558.4|13546.4|13558.4|13546.4|13558.3|13546.3|0
1655909680000|2022-06-22 14:54:40|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|0
1655909710000|2022-06-22 14:55:10|13558.4|13546.4|13562.5|13542.5|13562.5|13546.4|13558.4|13542.5|0
1655909720000|2022-06-22 14:55:20|13559.5|13547.5|13564.8|13544.8|13564.8|13547.5|13559.5|13544.8|0
1655909770000|2022-06-22 14:56:10|13565.9|13545.9|13565.9|13545.9|13565.9|13545.9|13565.9|13545.9|0
1655909780000|2022-06-22 14:56:20|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|0
1655909790000|2022-06-22 14:56:30|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|0
1655909820000|2022-06-22 14:57:00|13558.2|13546.2|13555|13543|13558.2|13546.2|13552.4|13540.4|5
1655909830000|2022-06-22 14:57:10|13561.7|13549.7|13565.4|13553.4|13565.4|13553.4|13560.6|13548.6|0
1655909850000|2022-06-22 14:57:30|13568.7|13556.7|13570.8|13558.8|13570.8|13558.8|13568.7|13556.7|0
1655909870000|2022-06-22 14:57:50|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|0
1655909880000|2022-06-22 14:58:00|13569.6|13557.6|13569.6|13557.6|13569.7|13557.7|13569.5|13557.5|7
1655909910000|2022-06-22 14:58:30|13569.9|13557.9|13569.9|13557.9|13569.9|13557.9|13569.9|13557.9|0
1655909920000|2022-06-22 14:58:40|13568.7|13556.7|13568.7|13556.7|13568.7|13556.7|13568.7|13556.7|0
1655909940000|2022-06-22 14:59:00|13571|13559|13571|13559|13571|13559|13569.9|13557.9|5
1655909980000|2022-06-22 14:59:40|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|0
1655910000000|2022-06-22 15:00:00|13571|13559|13571|13559|13571|13559|13571|13559|5
1655910010000|2022-06-22 15:00:10|13569.8|13557.8|13569.8|13557.8|13569.8|13557.8|13569.8|13557.8|0
1655910020000|2022-06-22 15:00:20|13566.5|13554.5|13566.5|13554.5|13566.5|13554.5|13566.5|13554.5|1
1655910030000|2022-06-22 15:00:30|13565.4|13553.4|13565.4|13553.4|13565.4|13553.4|13565.4|13553.4|0
1655910050000|2022-06-22 15:00:50|||||||||1
1655910060000|2022-06-22 15:01:00|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|5
1655910070000|2022-06-22 15:01:10|13555.3|13543.3|13555.3|13543.3|13557.5|13545.5|13555.3|13543.3|1
1655910080000|2022-06-22 15:01:20|13552.9|13540.9|13554.1|13542.1|13555.3|13543.3|13552.9|13540.9|0
1655910090000|2022-06-22 15:01:30|13555.3|13543.3|13557.5|13545.5|13557.5|13545.5|13555.3|13543.3|1
1655910120000|2022-06-22 15:02:00|13556.4|13544.4|13556.1|13544.1|13557.5|13545.5|13555.3|13543.3|5
1655910130000|2022-06-22 15:02:10|13555|13543|13556.1|13544.1|13556.1|13544.1|13555|13543|0
1655910140000|2022-06-22 15:02:20|||||||||1
1655910150000|2022-06-22 15:02:30|13559.5|13547.5|13557.2|13545.2|13559.5|13547.5|13556.1|13544.1|0
1655910160000|2022-06-22 15:02:40|13557.4|13545.4|13555.1|13543.1|13557.4|13545.4|13555.1|13543.1|0
1655910170000|2022-06-22 15:02:50|13556.2|13544.2|13558.5|13546.5|13559.6|13547.6|13556.2|13544.2|0
1655910190000|2022-06-22 15:03:10|13557.4|13545.4|13554.3|13542.3|13558.7|13546.7|13550.6|13538.6|6
1655910200000|2022-06-22 15:03:20|13556.5|13544.5|13548.1|13536.1|13556.5|13544.5|13548.1|13536.1|5
1655910210000|2022-06-22 15:03:30|13549.4|13537.4|13549.4|13537.4|13549.4|13537.4|13549.4|13537.4|0
1655910220000|2022-06-22 15:03:40|13548.1|13536.1|13548.1|13536.1|13548.1|13536.1|13548.1|13536.1|0
1655910230000|2022-06-22 15:03:50|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|2
1655910240000|2022-06-22 15:04:00|13547|13535|13551.6|13539.6|13551.8|13539.8|13547|13535|0
1655910250000|2022-06-22 15:04:10|13553.9|13541.9|13569.2|13549.2|13569.2|13553.1|13553.9|13541.9|6
1655910260000|2022-06-22 15:04:20|13561.7|13549.7|13567|13547|13567|13549.7|13561.7|13545.9|0
1655910280000|2022-06-22 15:04:40|13561.7|13549.7|13561.7|13549.7|13561.7|13549.7|13561.7|13549.7|0
1655910290000|2022-06-22 15:04:50|13565.9|13545.9|13569.2|13549.2|13569.2|13549.2|13565.9|13545.9|0
1655910300000|2022-06-22 15:05:00|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|0
1655910310000|2022-06-22 15:05:10|13566|13554|13566|13554|13566|13554|13566|13554|0
1655910330000|2022-06-22 15:05:30|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|0
1655910340000|2022-06-22 15:05:40|13562.6|13550.6|13563.1|13551.1|13567|13551.1|13562.6|13547|5
1655910350000|2022-06-22 15:05:50|13567|13547|13563.2|13551.2|13567|13551.2|13560.7|13547|5
1655910360000|2022-06-22 15:06:00|13564.4|13552.4|13566|13554|13566.6|13554.6|13564.4|13552.4|5
1655910370000|2022-06-22 15:06:10|13564.8|13552.8|13566.6|13554.6|13570.3|13554.6|13563.7|13550.3|7
1655910390000|2022-06-22 15:06:30|13565.5|13553.5|13563.2|13551.2|13565.5|13553.5|13563.2|13551.2|0
1655910400000|2022-06-22 15:06:40|13563.1|13551.1|13560.6|13548.6|13563.2|13551.2|13560.6|13548.6|5
1655910410000|2022-06-22 15:06:50|13568.1|13548.1|13570.3|13550.3|13570.3|13550.3|13564.6|13544.6|0
1655910430000|2022-06-22 15:07:10|13571.5|13551.5|13576|13556|13577.1|13557.1|13571.5|13551.5|0
1655910450000|2022-06-22 15:07:30|13572.6|13552.6|13572.6|13552.6|13572.6|13552.6|13572.6|13552.6|0
1655910460000|2022-06-22 15:07:40|13571.5|13551.5|13571.5|13551.5|13571.5|13551.5|13571.5|13551.5|0
1655910480000|2022-06-22 15:08:00|13572.6|13552.6|13572.6|13552.6|13572.7|13552.7|13572.6|13552.6|0
1655910490000|2022-06-22 15:08:10|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|0
1655910500000|2022-06-22 15:08:20|13572.6|13552.6|13567.1|13555.1|13572.6|13555.1|13567.1|13552.6|0
1655910520000|2022-06-22 15:08:40|13569.6|13557.6|13568.7|13556.7|13573.7|13557.6|13568.7|13552.6|5
1655910540000|2022-06-22 15:09:00|13567.5|13555.5|13567.6|13555.6|13567.6|13555.6|13567.5|13555.5|0
1655910550000|2022-06-22 15:09:10|13568.7|13556.7|13568.7|13556.7|13568.7|13556.7|13568.7|13556.7|0
1655910570000|2022-06-22 15:09:30|13568.6|13556.6|13568.6|13556.6|13568.8|13556.8|13568.6|13556.6|10
1655910600000|2022-06-22 15:10:00|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|13569.7|13557.7|0
1655910610000|2022-06-22 15:10:10|13568.6|13556.6|13568.6|13556.6|13568.6|13556.6|13568.6|13556.6|3
1655910630000|2022-06-22 15:10:30|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|0
1655910670000|2022-06-22 15:11:10|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|0
1655910690000|2022-06-22 15:11:30|13560.6|13548.6|13559.3|13547.3|13560.6|13548.6|13559.3|13547.3|0
1655910700000|2022-06-22 15:11:40|13557|13545|13557|13545|13557|13545|13557|13545|0
1655910710000|2022-06-22 15:11:50|13557.1|13545.1|13559.3|13547.3|13559.3|13547.3|13557.1|13545.1|0
1655910720000|2022-06-22 15:12:00|13560.5|13548.5|13560.3|13548.3|13560.5|13548.5|13560.3|13548.3|0
1655910730000|2022-06-22 15:12:10|13561.5|13549.5|13561.5|13549.5|13561.5|13549.5|13561.5|13549.5|0
1655910760000|2022-06-22 15:12:40|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|0
1655910840000|2022-06-22 15:14:00|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|0
1655910850000|2022-06-22 15:14:10|13565.9|13553.9|13565.9|13553.9|13565.9|13553.9|13565.9|13553.9|0
1655910870000|2022-06-22 15:14:30|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|0
1655910880000|2022-06-22 15:14:40|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|13568.2|13556.2|0
1655910900000|2022-06-22 15:15:00|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|13569.3|13557.3|0
1655910910000|2022-06-22 15:15:10|13570.4|13558.4|13570.4|13558.4|13570.4|13558.4|13570.4|13558.4|0
1655910920000|2022-06-22 15:15:20|13572.7|13560.7|13571.6|13559.6|13572.7|13560.7|13571.6|13559.6|0
1655910930000|2022-06-22 15:15:30|13570.4|13558.4|13571.6|13559.6|13572.7|13560.7|13570.4|13558.4|0
1655910960000|2022-06-22 15:16:00|13572.7|13560.7|13572.8|13560.8|13572.8|13560.8|13572.7|13560.7|7
1655910970000|2022-06-22 15:16:10|13572.9|13560.9|13573.1|13561.1|13573.1|13561.1|13572.9|13560.9|0
1655910990000|2022-06-22 15:16:30|13570.8|13558.8|13570.8|13558.8|13570.8|13558.8|13570.8|13558.8|0
1655911000000|2022-06-22 15:16:40|13571.9|13559.9|13571.9|13559.9|13571.9|13559.9|13571.9|13559.9|0
1655911010000|2022-06-22 15:16:50|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|13572.1|13560.1|0
1655911050000|2022-06-22 15:17:30|13574.3|13562.3|13574.6|13562.6|13574.6|13562.6|13574.3|13562.3|10
1655911090000|2022-06-22 15:18:10|13577.8|13557.8|13577.7|13557.7|13577.8|13557.8|13577.7|13557.7|0
1655911110000|2022-06-22 15:18:30|13576.6|13556.6|13576.1|13556.1|13576.6|13556.6|13576.1|13556.1|10
1655911140000|2022-06-22 15:19:00|13571.6|13551.6|13571.6|13551.6|13571.6|13551.6|13571.6|13551.6|0
1655911150000|2022-06-22 15:19:10|13570.4|13550.4|13568.1|13548.1|13570.4|13550.4|13568.1|13548.1|0
1655911160000|2022-06-22 15:19:20|13561.7|13549.7|13568.1|13548.1|13568.1|13549.7|13561.7|13548.1|0
1655911170000|2022-06-22 15:19:30|13567|13547|13562.8|13550.8|13567|13550.8|13562.8|13546.8|0
1655911230000|2022-06-22 15:20:30|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|0
1655911240000|2022-06-22 15:20:40|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|0
1655911250000|2022-06-22 15:20:50|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|0
1655911260000|2022-06-22 15:21:00|13568.3|13556.3|13568.3|13556.3|13568.3|13556.3|13568.3|13556.3|0
1655911270000|2022-06-22 15:21:10|13562.7|13550.7|13562.7|13550.7|13562.7|13550.7|13562.7|13550.7|0
1655911280000|2022-06-22 15:21:20|||||||||5
1655911290000|2022-06-22 15:21:30|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|0
1655911330000|2022-06-22 15:22:10|13562.7|13550.7|13562.7|13550.7|13562.7|13550.7|13562.7|13550.7|0
1655911340000|2022-06-22 15:22:20|||||||||5
1655911360000|2022-06-22 15:22:40|13564.9|13552.9|13564.9|13552.9|13564.9|13552.9|13564.9|13552.9|0
1655911370000|2022-06-22 15:22:50|13566.1|13554.1|13564.9|13552.9|13567.2|13555.2|13564.9|13552.9|0
1655911390000|2022-06-22 15:23:10|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|0
1655911400000|2022-06-22 15:23:20|13566.1|13554.1|13570.4|13558.4|13570.5|13558.5|13566.1|13554.1|0
1655911410000|2022-06-22 15:23:30|13569.3|13557.3|13570.5|13558.5|13570.5|13558.5|13569.3|13557.3|10
1655911420000|2022-06-22 15:23:40|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|0
1655911430000|2022-06-22 15:23:50|13572.9|13560.9|13572.9|13560.9|13572.9|13560.9|13572.9|13560.9|0
1655911450000|2022-06-22 15:24:10|13574.2|13562.2|13574.8|13562.8|13574.8|13562.8|13574.2|13562.2|8
1655911460000|2022-06-22 15:24:20|13575.9|13563.9|13576.2|13564.2|13576.2|13564.2|13575.9|13563.9|0
1655911470000|2022-06-22 15:24:30|13577.3|13565.3|13580.9|13560.9|13580.9|13565.3|13577.3|13560.8|10
1655911480000|2022-06-22 15:24:40|13576.8|13564.8|13576.8|13564.8|13576.8|13564.8|13576.8|13564.8|0
1655911490000|2022-06-22 15:24:50|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|0
1655911500000|2022-06-22 15:25:00|13571.2|13559.2|13571.2|13559.2|13571.2|13559.2|13571.2|13559.2|0
1655911510000|2022-06-22 15:25:10|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|13575.7|13563.7|0
1655911530000|2022-06-22 15:25:30|13574.5|13562.5|13574.5|13562.5|13574.5|13562.5|13574.5|13562.5|0
1655911540000|2022-06-22 15:25:40|13573.4|13561.4|13573.4|13561.4|13573.4|13561.4|13573.4|13561.4|0
1655911560000|2022-06-22 15:26:00|13576.8|13564.8|13576.8|13564.8|13577.9|13565.9|13576.8|13564.8|0
1655911630000|2022-06-22 15:27:10|13567.8|13555.8|13567.8|13555.8|13568.9|13556.9|13567.8|13555.8|0
1655911640000|2022-06-22 15:27:20|13571.9|13551.9|13567.8|13555.8|13571.9|13555.8|13567.8|13551.9|5
1655911650000|2022-06-22 15:27:30|13566.7|13554.7|13567.9|13555.9|13567.9|13555.9|13566.7|13554.7|0
1655911660000|2022-06-22 15:27:40|13572.1|13552.1|13567.9|13555.9|13572.1|13555.9|13566.8|13552.1|0
1655911670000|2022-06-22 15:27:50|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|13572.1|13552.1|0
1655911680000|2022-06-22 15:28:00|13565.7|13553.7|13565.7|13553.7|13565.7|13553.7|13565.7|13553.7|0
1655911690000|2022-06-22 15:28:10|13563.3|13551.3|13566.8|13554.8|13566.8|13554.8|13563.3|13551.3|1
1655911700000|2022-06-22 15:28:20|13565.7|13553.7|13564.3|13552.3|13565.7|13553.7|13564.3|13552.3|5
1655911710000|2022-06-22 15:28:30|13564.2|13552.2|13564.3|13552.3|13564.3|13552.3|13564.2|13552.2|0
1655911730000|2022-06-22 15:28:50|13564.2|13552.2|13563.2|13551.2|13564.3|13552.3|13563.2|13551.2|0
1655911740000|2022-06-22 15:29:00|13563.1|13551.1|13563.1|13551.1|13563.1|13551.1|13563.1|13551.1|0
1655911750000|2022-06-22 15:29:10|13561.9|13549.9|13561.9|13549.9|13561.9|13549.9|13561.9|13549.9|0
1655911780000|2022-06-22 15:29:40|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|13562.1|13550.1|0
1655911790000|2022-06-22 15:29:50|13561.8|13549.8|13556.3|13544.3|13561.8|13549.8|13556.3|13544.3|5
1655911800000|2022-06-22 15:30:00|13555.2|13543.2|13555.2|13543.2|13558.8|13546.8|13555.2|13543.2|0
1655911810000|2022-06-22 15:30:10|13555.3|13543.3|13557.6|13545.6|13557.6|13545.6|13555.3|13543.3|5
1655911820000|2022-06-22 15:30:20|13558.7|13546.7|13556.3|13544.3|13558.7|13546.7|13556.3|13544.3|0
1655911830000|2022-06-22 15:30:30|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|0
1655911840000|2022-06-22 15:30:40|13555.1|13543.1|13550.2|13538.2|13555.1|13543.1|13550.2|13538.2|4
1655911850000|2022-06-22 15:30:50|13547.8|13535.8|13550.3|13538.3|13550.3|13538.3|13545.6|13533.6|10
1655911860000|2022-06-22 15:31:00|13548|13536|13549.1|13537.1|13550.3|13538.3|13548|13536|0
1655911870000|2022-06-22 15:31:10|13553.6|13541.6|13553.6|13541.6|13553.6|13541.6|13553.6|13541.6|5
1655911880000|2022-06-22 15:31:20|13556.9|13544.9|13556.9|13544.9|13556.9|13544.9|13556.9|13544.9|0
1655911890000|2022-06-22 15:31:30|13559.2|13547.2|13560.3|13548.3|13560.3|13548.3|13559.2|13547.2|0
1655911900000|2022-06-22 15:31:40|13559.2|13547.2|13563.7|13551.7|13563.7|13551.7|13559.2|13547.2|1
1655911930000|2022-06-22 15:32:10|13565.9|13553.9|13568.2|13556.2|13568.2|13556.2|13565.9|13553.9|0
1655911940000|2022-06-22 15:32:20|13564.8|13552.8|13565.3|13553.3|13565.3|13553.3|13564.8|13552.8|9
1655911950000|2022-06-22 15:32:30|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|5
1655911960000|2022-06-22 15:32:40|13564.2|13552.2|13565.3|13553.3|13565.3|13553.3|13564.2|13552.2|0
1655911970000|2022-06-22 15:32:50|13567.7|13555.7|13569.9|13557.9|13569.9|13557.9|13567.7|13555.7|0
1655911980000|2022-06-22 15:33:00|13574.2|13554.2|13568.9|13556.9|13577.7|13561.4|13568.9|13554.2|0
1655912000000|2022-06-22 15:33:20|13566.7|13554.7|13570.4|13550.4|13570.4|13554.7|13566.7|13550.4|5
1655912010000|2022-06-22 15:33:30|13569.3|13549.3|13565.2|13553.2|13569.3|13553.2|13565|13549.3|0
1655912020000|2022-06-22 15:33:40|13564|13552|13564|13552|13564|13552|13564|13552|0
1655912040000|2022-06-22 15:34:00|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|0
1655912050000|2022-06-22 15:34:10|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|13568.5|13556.5|0
1655912060000|2022-06-22 15:34:20|13565.2|13553.2|13569.4|13549.4|13569.4|13553.2|13565.2|13549.4|5
1655912080000|2022-06-22 15:34:40|13564.4|13552.4|13564.4|13552.4|13564.4|13552.4|13564.4|13552.4|0
1655912120000|2022-06-22 15:35:20|13562.2|13550.2|13562.1|13550.1|13566.1|13550.2|13561.9|13546.1|5
1655912130000|2022-06-22 15:35:30|13561.9|13549.9|13566.2|13554.2|13566.9|13554.2|13561.9|13546.9|0
1655912140000|2022-06-22 15:35:40|13567.3|13555.3|13567.4|13555.4|13571.4|13555.4|13567.3|13551.4|0
1655912170000|2022-06-22 15:36:10|13568.5|13556.5|13568.3|13556.3|13568.5|13556.5|13568.3|13556.3|0
1655912180000|2022-06-22 15:36:20|13566|13554|13566.2|13554.2|13566.2|13554.2|13566|13554|5
1655912190000|2022-06-22 15:36:30|13565|13553|13564|13552|13565|13553|13564|13552|0
1655912230000|2022-06-22 15:37:10|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|0
1655912240000|2022-06-22 15:37:20|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|13568.4|13556.4|5
1655912250000|2022-06-22 15:37:30|13568.3|13556.3|13568.3|13556.3|13568.3|13556.3|13568.3|13556.3|0
1655912260000|2022-06-22 15:37:40|13568.2|13556.2|13568.1|13556.1|13568.2|13556.2|13568.1|13556.1|0
1655912280000|2022-06-22 15:38:00|||||||||2
1655912290000|2022-06-22 15:38:10|13565.9|13553.9|13566|13554|13566|13554|13565.9|13553.9|0
1655912300000|2022-06-22 15:38:20|13567.2|13555.2|13567.4|13555.4|13567.4|13555.4|13567.2|13555.2|10
1655912310000|2022-06-22 15:38:30|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|0
1655912320000|2022-06-22 15:38:40|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|0
1655912340000|2022-06-22 15:39:00|13565.2|13553.2|13565.3|13553.3|13565.3|13553.3|13565.2|13553.2|0
1655912350000|2022-06-22 15:39:10|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|0
1655912360000|2022-06-22 15:39:20|13567.3|13555.3|13567.2|13555.2|13567.3|13555.3|13567.2|13555.2|2
1655912380000|2022-06-22 15:39:40|13570.5|13558.5|13570.5|13558.5|13570.5|13558.5|13569.4|13557.4|0
1655912390000|2022-06-22 15:39:50|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|13569.4|13557.4|0
1655912410000|2022-06-22 15:40:10|13567.1|13555.1|13567.1|13555.1|13567.1|13555.1|13567.1|13555.1|0
1655912420000|2022-06-22 15:40:20|13566|13554|13566|13554|13566|13554|13566|13554|1
1655912430000|2022-06-22 15:40:30|13566.2|13554.2|13566.2|13554.2|13566.2|13554.2|13566.2|13554.2|10
1655912440000|2022-06-22 15:40:40|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|0
1655912460000|2022-06-22 15:41:00|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|13566.4|13554.4|0
1655912470000|2022-06-22 15:41:10|13568.7|13556.7|13568.7|13556.7|13568.7|13556.7|13568.7|13556.7|0
1655912480000|2022-06-22 15:41:20|13571|13559|13571|13559|13571|13559|13571|13559|0
1655912490000|2022-06-22 15:41:30|13570.9|13558.9|13570.9|13558.9|13570.9|13558.9|13570.9|13558.9|1
1655912500000|2022-06-22 15:41:40|13573.1|13561.1|13572.9|13560.9|13573.1|13561.1|13572.9|13560.9|16
1655912510000|2022-06-22 15:41:50|13572.8|13560.8|13572.8|13560.8|13572.8|13560.8|13572.8|13560.8|20
1655912520000|2022-06-22 15:42:00|||||||||10
1655912530000|2022-06-22 15:42:10|13568.3|13556.3|13568.1|13556.1|13568.3|13556.3|13568.1|13556.1|2
1655912540000|2022-06-22 15:42:20|13567|13555|13565.9|13553.9|13567|13555|13565.9|13553.9|15
1655912560000|2022-06-22 15:42:40|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|13564.8|13552.8|0
1655912580000|2022-06-22 15:43:00|13564.9|13552.9|13564.9|13552.9|13564.9|13552.9|13564.9|13552.9|10
1655912590000|2022-06-22 15:43:10|||||||||1
1655912610000|2022-06-22 15:43:30|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|1
1655912640000|2022-06-22 15:44:00|13568.3|13556.3|13564.8|13552.8|13568.3|13556.3|13564.8|13552.8|10
1655912650000|2022-06-22 15:44:10|13563.5|13551.5|13563.4|13551.4|13563.5|13551.5|13563.4|13551.4|0
1655912700000|2022-06-22 15:45:00|13566.8|13554.8|13566.8|13554.8|13566.8|13554.8|13566.8|13554.8|0
1655912710000|2022-06-22 15:45:10|13563.4|13551.4|13563.4|13551.4|13563.4|13551.4|13563.4|13551.4|0
1655912730000|2022-06-22 15:45:30|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|5
1655912760000|2022-06-22 15:46:00|13555.4|13543.4|13555.4|13543.4|13555.4|13543.4|13555.4|13543.4|0
1655912770000|2022-06-22 15:46:10|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|0
1655912780000|2022-06-22 15:46:20|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|0
1655912790000|2022-06-22 15:46:30|13556.5|13544.5|13556.5|13544.5|13556.5|13544.5|13556.5|13544.5|0
1655912800000|2022-06-22 15:46:40|13556.3|13544.3|13556.1|13544.1|13556.3|13544.3|13556.1|13544.1|5
1655912810000|2022-06-22 15:46:50|13557.3|13545.3|13557.8|13545.8|13557.8|13545.8|13557.3|13545.3|3
1655912820000|2022-06-22 15:47:00|13556.6|13544.6|13556.8|13544.8|13556.9|13544.9|13556.6|13544.6|2
1655912840000|2022-06-22 15:47:20|13559|13547|13559|13547|13559|13547|13559|13547|2
1655912860000|2022-06-22 15:47:40|13556.8|13544.8|13556.8|13544.8|13556.8|13544.8|13556.8|13544.8|0
1655912880000|2022-06-22 15:48:00|13557.9|13545.9|13557.9|13545.9|13557.9|13545.9|13557.9|13545.9|0
1655912890000|2022-06-22 15:48:10|13556.8|13544.8|13557.9|13545.9|13558|13546|13556.8|13544.8|5
1655912900000|2022-06-22 15:48:20|13558|13546|13558.2|13546.2|13558.2|13546.2|13557.9|13545.9|0
1655912920000|2022-06-22 15:48:40|13559.3|13547.3|13559.3|13547.3|13559.3|13547.3|13559.3|13547.3|0
1655912940000|2022-06-22 15:49:00|13561.5|13549.5|13561.5|13549.5|13561.5|13549.5|13561.5|13549.5|0
1655912950000|2022-06-22 15:49:10|13562.6|13550.6|13562.4|13550.4|13562.6|13550.6|13562.4|13550.4|5
1655912960000|2022-06-22 15:49:20|13562.3|13550.3|13562.3|13550.3|13562.3|13550.3|13562.3|13550.3|0
1655912970000|2022-06-22 15:49:30|13561.1|13549.1|13561.1|13549.1|13561.3|13549.3|13561.1|13549.1|0
1655913010000|2022-06-22 15:50:10|13557.8|13545.8|13558|13546|13558|13546|13555.5|13543.5|5
1655913020000|2022-06-22 15:50:20|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|13559.1|13547.1|0
1655913050000|2022-06-22 15:50:50|13558.8|13546.8|13558.8|13546.8|13558.8|13546.8|13558.8|13546.8|7
1655913070000|2022-06-22 15:51:10|13558.5|13546.5|13558.4|13546.4|13558.5|13546.5|13558.4|13546.4|3
1655913080000|2022-06-22 15:51:20|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|13559.5|13547.5|5
1655913140000|2022-06-22 15:52:20|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|0
1655913150000|2022-06-22 15:52:30|13558.3|13546.3|13557.9|13545.9|13558.3|13546.3|13557.9|13545.9|5
1655913160000|2022-06-22 15:52:40|13557.7|13545.7|13557.7|13545.7|13557.7|13545.7|13557.7|13545.7|0
1655913180000|2022-06-22 15:53:00|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|0
1655913200000|2022-06-22 15:53:20|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|0
1655913210000|2022-06-22 15:53:30|13553|13541|13553.2|13541.2|13553.2|13541.2|13553|13541|8
1655913220000|2022-06-22 15:53:40|13555.5|13543.5|13558|13546|13558|13546|13555.5|13543.5|0
1655913230000|2022-06-22 15:53:50|13555.7|13543.7|13554.6|13542.6|13555.7|13543.7|13554.6|13542.6|0
1655913240000|2022-06-22 15:54:00|13555.6|13543.6|13553.4|13541.4|13555.6|13543.6|13553.4|13541.4|0
1655913250000|2022-06-22 15:54:10|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|1
1655913260000|2022-06-22 15:54:20|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|0
1655913280000|2022-06-22 15:54:40|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|0
1655913300000|2022-06-22 15:55:00|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|1
1655913310000|2022-06-22 15:55:10|13554.6|13542.6|13554.6|13542.6|13554.6|13542.6|13554.6|13542.6|0
1655913320000|2022-06-22 15:55:20|13553.5|13541.5|13555.6|13543.6|13555.6|13543.6|13553.5|13541.5|4
1655913330000|2022-06-22 15:55:30|13557.9|13545.9|13559.1|13547.1|13559.1|13547.1|13557.9|13545.9|0
1655913360000|2022-06-22 15:56:00|13560.2|13548.2|13560.2|13548.2|13560.2|13548.2|13560.2|13548.2|0
1655913390000|2022-06-22 15:56:30|13555.6|13543.6|13554.6|13542.6|13555.6|13543.6|13553.5|13541.5|0
1655913400000|2022-06-22 15:56:40|13553.4|13541.4|13553.4|13541.4|13553.4|13541.4|13553.4|13541.4|0
1655913440000|2022-06-22 15:57:20|13553.5|13541.5|13553.4|13541.4|13553.5|13541.5|13553.4|13541.4|0
1655913470000|2022-06-22 15:57:50|13553.5|13541.5|13554.6|13542.6|13554.6|13542.6|13553.5|13541.5|0
1655913480000|2022-06-22 15:58:00|13554.9|13542.9|13553.4|13541.4|13556|13544|13553.4|13541.4|2
1655913540000|2022-06-22 15:59:00|13555.7|13543.7|13554.6|13542.6|13555.7|13543.7|13554.6|13542.6|4
1655913550000|2022-06-22 15:59:10|13554.5|13542.5|13553.4|13541.4|13555.6|13543.6|13553.4|13541.4|0
1655913580000|2022-06-22 15:59:40|13554.5|13542.5|13553.4|13541.4|13554.5|13542.5|13553.4|13541.4|0
1655913590000|2022-06-22 15:59:50|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|0
1655913600000|2022-06-22 16:00:00|13555.7|13543.7|13553.5|13541.5|13555.7|13543.7|13553.5|13541.5|0
1655913610000|2022-06-22 16:00:10|13555.7|13543.7|13553.5|13541.5|13555.7|13543.7|13553.5|13541.5|0
1655913630000|2022-06-22 16:00:30|13553.4|13541.4|13555.6|13543.6|13555.6|13543.6|13553.4|13541.4|3
1655913650000|2022-06-22 16:00:50|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|0
1655913660000|2022-06-22 16:01:00|13557.1|13545.1|13558.2|13546.2|13558.2|13546.2|13557.1|13545.1|12
1655913670000|2022-06-22 16:01:10|13559.4|13547.4|13558.2|13546.2|13559.4|13547.4|13558.2|13546.2|0
1655913720000|2022-06-22 16:02:00|13557.1|13545.1|13557.1|13545.1|13557.1|13545.1|13557.1|13545.1|0
1655913730000|2022-06-22 16:02:10|13558.2|13546.2|13558.2|13546.2|13558.2|13546.2|13558.2|13546.2|0
1655913740000|2022-06-22 16:02:20|13560.5|13548.5|13560.5|13548.5|13560.5|13548.5|13560.5|13548.5|0
1655913750000|2022-06-22 16:02:30|13565|13553|13565|13553|13565|13553|13565|13553|0
1655913760000|2022-06-22 16:02:40|13565.1|13553.1|13565.2|13553.2|13565.2|13553.2|13565.1|13553.1|0
1655913780000|2022-06-22 16:03:00|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|0
1655913790000|2022-06-22 16:03:10|13563|13551|13563|13551|13563|13551|13563|13551|0
1655913810000|2022-06-22 16:03:30|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|13564.1|13552.1|0
1655913850000|2022-06-22 16:04:10|13563.1|13551.1|13563.1|13551.1|13563.1|13551.1|13563.1|13551.1|0
1655913860000|2022-06-22 16:04:20|13563.2|13551.2|13563.2|13551.2|13563.2|13551.2|13563.2|13551.2|10
1655913870000|2022-06-22 16:04:30|13563.1|13551.1|13563.1|13551.1|13563.1|13551.1|13563.1|13551.1|0
1655913900000|2022-06-22 16:05:00|13565.3|13553.3|13563.1|13551.1|13565.3|13553.3|13563.1|13551.1|0
1655913910000|2022-06-22 16:05:10|13562|13550|13563.1|13551.1|13563.1|13551.1|13562|13550|0
1655913940000|2022-06-22 16:05:40|13565.3|13553.3|13565.3|13553.3|13565.3|13553.3|13565.3|13553.3|0
1655914020000|2022-06-22 16:07:00|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|13564.2|13552.2|0
1655914030000|2022-06-22 16:07:10|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|0
1655914060000|2022-06-22 16:07:40|13563.1|13551.1|13560.9|13548.9|13563.1|13551.1|13560.9|13548.9|0
1655914100000|2022-06-22 16:08:20|13560.8|13548.8|13563.1|13551.1|13563.1|13551.1|13560.8|13548.8|10
1655914110000|2022-06-22 16:08:30|13562|13550|13563.2|13551.2|13563.2|13551.2|13562|13550|0
1655914120000|2022-06-22 16:08:40|13567.7|13555.7|13566.6|13554.6|13567.7|13555.7|13566.6|13554.6|0
1655914140000|2022-06-22 16:09:00|13565.5|13553.5|13565.5|13553.5|13565.5|13553.5|13565.5|13553.5|0
1655914160000|2022-06-22 16:09:20|13565.8|13553.8|13565.8|13553.8|13565.8|13553.8|13565.8|13553.8|4
1655914180000|2022-06-22 16:09:40|13564.7|13552.7|13566|13554|13566|13554|13563.5|13551.5|0
1655914190000|2022-06-22 16:09:50|13559.6|13547.6|13558.3|13546.3|13562.9|13547.6|13558.3|13542.9|14
1655914200000|2022-06-22 16:10:00|13559.5|13547.5|13558.5|13546.5|13559.6|13547.6|13558.5|13546.5|1
1655914210000|2022-06-22 16:10:10|13556.4|13544.4|13556.5|13544.5|13556.5|13544.5|13556.4|13544.4|0
1655914240000|2022-06-22 16:10:40|13556|13544|13556|13544|13556|13544|13556|13544|1
1655914250000|2022-06-22 16:10:50|13557.5|13545.5|13556.4|13544.4|13557.5|13545.5|13556.4|13544.4|2
1655914260000|2022-06-22 16:11:00|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|0
1655914270000|2022-06-22 16:11:10|13554.1|13542.1|13554.1|13542.1|13554.1|13542.1|13554.1|13542.1|0
1655914290000|2022-06-22 16:11:30|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|13555.2|13543.2|0
1655914300000|2022-06-22 16:11:40|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|13558.6|13546.6|0
1655914310000|2022-06-22 16:11:50|13556.2|13544.2|13556.2|13544.2|13556.2|13544.2|13556.2|13544.2|0
1655914330000|2022-06-22 16:12:10|13557.3|13545.3|13557.3|13545.3|13557.3|13545.3|13557.3|13545.3|0
1655914360000|2022-06-22 16:12:40|13556.2|13544.2|13556.2|13544.2|13556.2|13544.2|13556.2|13544.2|0
1655914420000|2022-06-22 16:13:40|13556|13544|13556|13544|13556|13544|13556|13544|0
1655914440000|2022-06-22 16:14:00|13555.1|13543.1|13554|13542|13555.1|13543.1|13554|13542|10
1655914450000|2022-06-22 16:14:10|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|0
1655914470000|2022-06-22 16:14:30|13554|13542|13554|13542|13554|13542|13554|13542|0
1655914480000|2022-06-22 16:14:40|13556.2|13544.2|13556|13544|13556.2|13544.2|13556|13544|0
1655914490000|2022-06-22 16:14:50|13554.8|13542.8|13554.7|13542.7|13554.8|13542.8|13554.7|13542.7|2
1655914500000|2022-06-22 16:15:00|13555.8|13543.8|13555.8|13543.8|13555.8|13543.8|13555.8|13543.8|0
1655914510000|2022-06-22 16:15:10|13554.7|13542.7|13553.5|13541.5|13554.7|13542.7|13553.5|13541.5|4
1655914540000|2022-06-22 16:15:40|13555.5|13535.5|13551.3|13539.3|13555.5|13539.3|13551.3|13535.5|2
1655914550000|2022-06-22 16:15:50|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|0
1655914560000|2022-06-22 16:16:00|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|0
1655914570000|2022-06-22 16:16:10|13555.7|13543.7|13555.6|13543.6|13555.7|13543.7|13555.6|13543.6|0
1655914590000|2022-06-22 16:16:30|13553.3|13541.3|13553.3|13541.3|13553.3|13541.3|13553.3|13541.3|0
1655914610000|2022-06-22 16:16:50|13553.7|13541.7|13553.7|13541.7|13553.7|13541.7|13553.7|13541.7|2
1655914620000|2022-06-22 16:17:00|||||||||3
1655914640000|2022-06-22 16:17:20|13554.8|13542.8|13553.7|13541.7|13556|13544|13553.7|13541.7|0
1655914650000|2022-06-22 16:17:30|13556|13544|13554.8|13542.8|13556|13544|13554.8|13542.8|10
1655914670000|2022-06-22 16:17:50|13556|13544|13557.3|13545.3|13558.3|13546.3|13556|13544|10
1655914680000|2022-06-22 16:18:00|13556.1|13544.1|13556|13544|13556.1|13544.1|13556|13544|0
1655914700000|2022-06-22 16:18:20|13553.7|13541.7|13553.7|13541.7|13553.7|13541.7|13553.7|13541.7|3
1655914800000|2022-06-22 16:20:00|13558.2|13546.2|13558.2|13546.2|13558.2|13546.2|13558.2|13546.2|0
1655914810000|2022-06-22 16:20:10|13556|13544|13556|13544|13556|13544|13556|13544|0
1655914840000|2022-06-22 16:20:40|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|2
1655914860000|2022-06-22 16:21:00|13554.6|13542.6|13553.5|13541.5|13554.6|13542.6|13553.5|13541.5|1
1655914870000|2022-06-22 16:21:10|||||||||1
1655914880000|2022-06-22 16:21:20|13555.7|13543.7|13555.8|13543.8|13555.8|13543.8|13555.7|13543.7|1
1655914920000|2022-06-22 16:22:00|13556.3|13544.3|13556.3|13544.3|13556.3|13544.3|13556.3|13544.3|4
1655914930000|2022-06-22 16:22:10|13554.1|13542.1|13554.1|13542.1|13554.1|13542.1|13554.1|13542.1|0
1655914940000|2022-06-22 16:22:20|13554|13542|13553.8|13541.8|13554|13542|13553.8|13541.8|0
1655914980000|2022-06-22 16:23:00|13549.3|13537.3|13546.8|13534.8|13549.3|13537.3|13546.8|13534.8|0
1655914990000|2022-06-22 16:23:10|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|13549.1|13537.1|0
1655915020000|2022-06-22 16:23:40|13548|13536|13546.8|13534.8|13548|13536|13546.8|13534.8|0
1655915030000|2022-06-22 16:23:50|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|13549.5|13537.5|8
1655915040000|2022-06-22 16:24:00|13548.3|13536.3|13548.3|13536.3|13548.3|13536.3|13548.3|13536.3|4
1655915050000|2022-06-22 16:24:10|13547.2|13535.2|13547.2|13535.2|13547.2|13535.2|13547.2|13535.2|3
1655915060000|2022-06-22 16:24:20|||||||||3
1655915070000|2022-06-22 16:24:30|13545|13533|13545|13533|13545|13533|13545|13533|7
1655915080000|2022-06-22 16:24:40|13540.3|13528.3|13540.3|13528.3|13540.3|13528.3|13540.3|13528.3|4
1655915090000|2022-06-22 16:24:50|13538|13526|13537.5|13525.5|13538|13526|13534.5|13522.5|13
1655915100000|2022-06-22 16:25:00|13538.8|13526.8|13537.7|13525.7|13538.8|13526.8|13537.7|13525.7|1
1655915110000|2022-06-22 16:25:10|13535.5|13523.5|13536.6|13524.6|13536.6|13524.6|13535.5|13523.5|0
1655915120000|2022-06-22 16:25:20|13539|13527|13538|13526|13539|13527|13538|13526|0
1655915130000|2022-06-22 16:25:30|13538.2|13526.2|13538.2|13526.2|13538.2|13526.2|13538.2|13526.2|3
1655915140000|2022-06-22 16:25:40|13539.3|13527.3|13539.2|13527.2|13539.3|13527.3|13539.2|13527.2|7
1655915150000|2022-06-22 16:25:50|13539.3|13527.3|13539.3|13527.3|13540.5|13528.5|13538.2|13526.2|2
1655915160000|2022-06-22 16:26:00|13538.2|13526.2|13538.2|13526.2|13538.2|13526.2|13538.2|13526.2|0
1655915170000|2022-06-22 16:26:10|13539.5|13527.5|13539.3|13527.3|13539.5|13527.5|13539.3|13527.3|0
1655915190000|2022-06-22 16:26:30|13540.5|13528.5|13538.1|13526.1|13540.5|13528.5|13538.1|13526.1|5
1655915210000|2022-06-22 16:26:50|13538|13526|13538|13526|13538|13526|13538|13526|0
1655915230000|2022-06-22 16:27:10|13537.8|13525.8|13537.7|13525.7|13537.8|13525.8|13537.7|13525.7|10
1655915240000|2022-06-22 16:27:20|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|13536.6|13524.6|0
1655915250000|2022-06-22 16:27:30|13535.3|13523.3|13535.2|13523.2|13535.3|13523.3|13535.2|13523.2|10
1655915260000|2022-06-22 16:27:40|13533.1|13521.1|13535.6|13523.6|13535.6|13523.6|13532|13520|1
1655915270000|2022-06-22 16:27:50|13534.5|13522.5|13534.5|13522.5|13534.5|13522.5|13534.5|13522.5|0
1655915280000|2022-06-22 16:28:00|13535.6|13523.6|13533.1|13521.1|13535.6|13523.6|13533.1|13521.1|0
1655915290000|2022-06-22 16:28:10|13533|13521|13533.1|13521.1|13533.1|13521.1|13533|13521|0
1655915330000|2022-06-22 16:28:50|13531.8|13519.8|13530.7|13518.7|13531.8|13519.8|13530.7|13518.7|0
1655915340000|2022-06-22 16:29:00|13533.1|13521.1|13532|13520|13533.1|13521.1|13532|13520|0
1655915350000|2022-06-22 16:29:10|13533.1|13521.1|13533|13521|13533.1|13521.1|13533|13521|0
1655915360000|2022-06-22 16:29:20|13531.8|13519.8|13530.7|13518.7|13531.8|13519.8|13530.7|13518.7|0
1655915370000|2022-06-22 16:29:30|13531.8|13519.8|13530.7|13518.7|13531.8|13519.8|13530.7|13518.7|11
1655915380000|2022-06-22 16:29:40|13529.6|13517.6|13528.5|13516.5|13529.6|13517.6|13528.5|13516.5|0
1655915400000|2022-06-22 16:30:00|13526.2|13514.2|13527.3|13515.3|13527.3|13515.3|13526.2|13514.2|14
1655915410000|2022-06-22 16:30:10|13528.5|13516.5|13528.5|13516.5|13528.5|13516.5|13528.5|13516.5|10
1655915430000|2022-06-22 16:30:30|||||||||1
1655915440000|2022-06-22 16:30:40|13528.6|13516.6|13529.7|13517.7|13529.7|13517.7|13528.6|13516.6|0
1655915450000|2022-06-22 16:30:50|13528.6|13516.6|13526.2|13514.2|13529.7|13517.7|13526.2|13514.2|0
1655915460000|2022-06-22 16:31:00|13528.5|13516.5|13528.5|13516.5|13528.5|13516.5|13528.5|13516.5|0
1655915480000|2022-06-22 16:31:20|13526.2|13514.2|13526.2|13514.2|13526.2|13514.2|13526.2|13514.2|0
1655915500000|2022-06-22 16:31:40|13524|13512|13525.7|13513.7|13525.8|13513.8|13522.2|13510.2|17
1655915510000|2022-06-22 16:31:50|13530.2|13518.2|13530.2|13518.2|13530.2|13518.2|13528|13516|0
1655915520000|2022-06-22 16:32:00|13529.1|13517.1|13532.6|13520.6|13532.6|13520.6|13528|13516|0
1655915530000|2022-06-22 16:32:10|13531.6|13519.6|13533|13521|13533|13521|13531.6|13519.6|0
1655915540000|2022-06-22 16:32:20|13535.2|13523.2|13530.5|13518.5|13535.2|13523.2|13530.5|13518.5|0
1655915550000|2022-06-22 16:32:30|13530.3|13518.3|13530.2|13518.2|13530.3|13518.3|13530.2|13518.2|0
1655915560000|2022-06-22 16:32:40|13529.1|13517.1|13530.2|13518.2|13530.2|13518.2|13529.1|13517.1|0
1655915570000|2022-06-22 16:32:50|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|0
1655915580000|2022-06-22 16:33:00|13536.3|13524.3|13535.2|13523.2|13536.3|13524.3|13535.2|13523.2|0
1655915590000|2022-06-22 16:33:10|13535.1|13523.1|13535.1|13523.1|13535.1|13523.1|13535.1|13523.1|0
1655915620000|2022-06-22 16:33:40|13539.1|13519.1|13544.3|13532.3|13544.3|13532.3|13539.1|13519.1|1
1655915630000|2022-06-22 16:33:50|13541.9|13529.9|13543.6|13523.6|13544.7|13529.9|13541.9|13523.6|0
1655915640000|2022-06-22 16:34:00|13539.3|13527.3|13540.6|13528.6|13541.7|13529.7|13539.3|13527.3|0
1655915660000|2022-06-22 16:34:20|13544.7|13524.7|13541.8|13529.8|13544.7|13531.1|13541.8|13524.7|0
1655915670000|2022-06-22 16:34:30|13539.4|13527.4|13539.3|13527.3|13539.4|13527.4|13539.3|13527.3|2
1655915680000|2022-06-22 16:34:40|13541.7|13529.7|13540.7|13528.7|13541.7|13529.7|13540.6|13528.6|0
1655915690000|2022-06-22 16:34:50|13540.6|13528.6|13539.4|13527.4|13540.6|13528.6|13539.4|13527.4|0
1655915710000|2022-06-22 16:35:10|||||||||1
1655915720000|2022-06-22 16:35:20|13540.7|13528.7|13536.9|13524.9|13540.7|13528.7|13536.9|13524.9|2
1655915730000|2022-06-22 16:35:30|13539.3|13527.3|13539.3|13527.3|13539.3|13527.3|13539.3|13527.3|0
1655915770000|2022-06-22 16:36:10|13539.4|13527.4|13541.8|13529.8|13541.8|13529.8|13539.4|13527.4|0
1655915780000|2022-06-22 16:36:20|13541.7|13529.7|13541.7|13529.7|13541.7|13529.7|13541.7|13529.7|1
1655915790000|2022-06-22 16:36:30|13544.1|13532.1|13544.1|13532.1|13544.1|13532.1|13544.1|13532.1|0
1655915800000|2022-06-22 16:36:40|13546.4|13534.4|13546.4|13534.4|13546.4|13534.4|13546.4|13534.4|0
1655915810000|2022-06-22 16:36:50|13546.6|13534.6|13550.7|13530.7|13550.7|13534.6|13546.6|13530.7|0
1655915820000|2022-06-22 16:37:00|13548.4|13528.4|13548.4|13528.4|13548.4|13528.4|13548.4|13528.4|6
1655915830000|2022-06-22 16:37:10|13544.6|13532.6|13544.7|13532.7|13544.7|13532.7|13544.6|13532.6|0
1655915850000|2022-06-22 16:37:30|13543.6|13531.6|13543.6|13531.6|13543.6|13531.6|13543.6|13531.6|0
1655915890000|2022-06-22 16:38:10|13544.7|13532.7|13544.7|13532.7|13544.7|13532.7|13544.7|13532.7|0
1655915900000|2022-06-22 16:38:20|13542.3|13530.3|13542.4|13530.4|13542.4|13530.4|13542.3|13530.3|0
1655915980000|2022-06-22 16:39:40|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|13546.9|13534.9|0
1655916010000|2022-06-22 16:40:10|13544.7|13532.7|13544.7|13532.7|13544.7|13532.7|13544.7|13532.7|0
1655916030000|2022-06-22 16:40:30|13549.2|13537.2|13548.1|13536.1|13549.2|13537.2|13548.1|13536.1|3
1655916040000|2022-06-22 16:40:40|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|1
1655916060000|2022-06-22 16:41:00|13539.1|13527.1|13539.1|13527.1|13539.1|13527.1|13539.1|13527.1|0
1655916070000|2022-06-22 16:41:10|13540.2|13528.2|13540.1|13528.1|13540.2|13528.2|13540.1|13528.1|1
1655916080000|2022-06-22 16:41:20|13545.8|13533.8|13545.8|13533.8|13545.8|13533.8|13545.8|13533.8|0
1655916090000|2022-06-22 16:41:30|13544.7|13532.7|13544.7|13532.7|13544.7|13532.7|13544.7|13532.7|0
1655916100000|2022-06-22 16:41:40|13548.3|13528.3|13544.6|13532.6|13548.4|13532.6|13544.6|13528.3|0
1655916110000|2022-06-22 16:41:50|13546.8|13534.8|13546.9|13534.9|13546.9|13534.9|13546.4|13534.4|4
1655916120000|2022-06-22 16:42:00|13546.7|13534.7|13546.4|13534.4|13550.4|13534.7|13546.4|13530.4|0
1655916130000|2022-06-22 16:42:10|13546.5|13534.5|13546.3|13534.3|13547.4|13535.4|13546.3|13534.3|0
1655916140000|2022-06-22 16:42:20|13543.9|13531.9|13543.9|13531.9|13543.9|13531.9|13543.9|13531.9|1
1655916150000|2022-06-22 16:42:30|||||||||1
1655916180000|2022-06-22 16:43:00|||||||||2
1655916190000|2022-06-22 16:43:10|13544|13532|13545.2|13533.2|13545.2|13533.2|13544|13532|0
1655916200000|2022-06-22 16:43:20|13543.9|13531.9|13546.3|13534.3|13546.3|13534.3|13543.9|13531.9|2
1655916210000|2022-06-22 16:43:30|13545.2|13533.2|13546.3|13534.3|13546.3|13534.3|13545.2|13533.2|0
1655916230000|2022-06-22 16:43:50|13547.5|13535.5|13547.7|13535.7|13547.7|13535.7|13547.5|13535.5|0
1655916240000|2022-06-22 16:44:00|13548.8|13536.8|13548.8|13536.8|13548.8|13536.8|13548.8|13536.8|0
1655916250000|2022-06-22 16:44:10|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|13548.7|13536.7|0
1655916270000|2022-06-22 16:44:30|||||||||2
1655916280000|2022-06-22 16:44:40|13551|13539|13546.3|13534.3|13551|13539|13546.3|13534.3|0
1655916290000|2022-06-22 16:44:50|13547.5|13535.5|13546.4|13534.4|13547.7|13535.7|13546.4|13534.4|0
1655916300000|2022-06-22 16:45:00|13546.5|13534.5|13548.8|13536.8|13548.8|13536.8|13546.5|13534.5|1
1655916310000|2022-06-22 16:45:10|13546.5|13534.5|13547.7|13535.7|13547.7|13535.7|13546.5|13534.5|0
1655916320000|2022-06-22 16:45:20|13547.5|13535.5|13547.3|13535.3|13547.5|13535.5|13547.3|13535.3|1
1655916340000|2022-06-22 16:45:40|13548.4|13536.4|13546.9|13534.9|13548.4|13536.4|13546.9|13534.9|6
1655916350000|2022-06-22 16:45:50|13547.9|13535.9|13547.7|13535.7|13547.9|13535.9|13547.7|13535.7|4
1655916370000|2022-06-22 16:46:10|13546.5|13534.5|13546.5|13534.5|13546.5|13534.5|13546.5|13534.5|0
1655916380000|2022-06-22 16:46:20|13543.2|13531.2|13540.8|13528.8|13543.2|13531.2|13540.8|13528.8|4
1655916390000|2022-06-22 16:46:30|13538.4|13526.4|13536.2|13524.2|13538.4|13526.4|13536.2|13524.2|7
1655916400000|2022-06-22 16:46:40|13535.9|13523.9|13533.4|13521.4|13535.9|13523.9|13533.4|13521.4|4
1655916410000|2022-06-22 16:46:50|13534.5|13522.5|13538|13518|13538|13522.5|13534.5|13517.9|0
1655916420000|2022-06-22 16:47:00|13536.7|13516.7|13536.9|13516.9|13536.9|13516.9|13536.7|13516.7|0
1655916440000|2022-06-22 16:47:20|13534.7|13514.7|13536.9|13516.9|13536.9|13516.9|13534.7|13514.7|0
1655916470000|2022-06-22 16:47:50|13531.9|13519.9|13533.1|13521.1|13533.1|13521.1|13531.9|13519.9|17
1655916480000|2022-06-22 16:48:00|13534.3|13522.3|13533.1|13521.1|13534.3|13522.3|13533.1|13521.1|0
1655916500000|2022-06-22 16:48:20|13533|13521|13530.6|13518.6|13533|13521|13530.6|13518.6|5
1655916510000|2022-06-22 16:48:30|13530.5|13518.5|13530.6|13518.6|13531.8|13519.8|13530.5|13518.5|0
1655916520000|2022-06-22 16:48:40|13531.8|13519.8|13530.5|13518.5|13531.8|13519.8|13530.5|13518.5|0
1655916540000|2022-06-22 16:49:00|13529.4|13517.4|13529.4|13517.4|13529.4|13517.4|13529.4|13517.4|0
1655916550000|2022-06-22 16:49:10|||||||||1
1655916560000|2022-06-22 16:49:20|13527.1|13515.1|13534|13514|13534|13515.1|13526.9|13514|6
1655916570000|2022-06-22 16:49:30|13532.9|13512.9|13534.1|13514.1|13534.1|13514.1|13532.9|13512.9|0
1655916580000|2022-06-22 16:49:40|13535|13515|13534.8|13514.8|13535|13515|13534.8|13514.8|0
1655916590000|2022-06-22 16:49:50|13530.9|13518.9|13530.9|13518.9|13530.9|13518.9|13530.9|13518.9|0
1655916600000|2022-06-22 16:50:00|13532|13520|13532|13520|13532|13520|13532|13520|0
1655916610000|2022-06-22 16:50:10|13529.6|13517.6|13529.6|13517.6|13529.6|13517.6|13529.6|13517.6|0
1655916620000|2022-06-22 16:50:20|13529.1|13517.1|13529.1|13517.1|13529.1|13517.1|13529.1|13517.1|7
1655916630000|2022-06-22 16:50:30|13529.3|13517.3|13529.5|13517.5|13529.5|13517.5|13529.1|13517.1|12
1655916640000|2022-06-22 16:50:40|13533.6|13513.6|13531.8|13519.8|13535.9|13519.8|13531.8|13513.6|0
1655916650000|2022-06-22 16:50:50|13529.5|13517.5|13529.6|13517.6|13529.6|13517.6|13529.5|13517.5|0
1655916660000|2022-06-22 16:51:00|13532|13520|13529.6|13517.6|13532|13520|13529.6|13517.6|0
1655916670000|2022-06-22 16:51:10|13529.8|13517.8|13529.6|13517.6|13532|13520|13529.6|13517.6|0
1655916680000|2022-06-22 16:51:20|||||||||1
1655916710000|2022-06-22 16:51:50|13529.5|13517.5|13527.3|13515.3|13529.5|13517.5|13527.3|13515.3|0
1655916730000|2022-06-22 16:52:10|13535.4|13505.4|13535.4|13505.4|13535.4|13505.4|13535.3|13505.3|1
1655916740000|2022-06-22 16:52:20|13530.1|13510.1|13530.1|13510.1|13530.1|13510.1|13530.1|13510.1|0
1655916750000|2022-06-22 16:52:30|13530.3|13510.3|13530.1|13510.1|13530.3|13510.3|13530.1|13510.1|0
1655916800000|2022-06-22 16:53:20|13525.7|13513.7|13525.7|13513.7|13525.7|13513.7|13525.7|13513.7|0
1655916810000|2022-06-22 16:53:30|13523.5|13511.5|13523.7|13511.7|13528.5|13513.7|13523.5|13508.5|2
1655916820000|2022-06-22 16:53:40|||||||||1
1655916840000|2022-06-22 16:54:00|||||||||1
1655916870000|2022-06-22 16:54:30|13522.6|13510.6|13528.4|13508.4|13528.4|13510.6|13520.4|13506|13
1655916880000|2022-06-22 16:54:40|13528.2|13508.2|13523.5|13511.5|13528.2|13512.2|13523.5|13508.1|2
1655916890000|2022-06-22 16:54:50|13524.7|13512.7|13523.4|13511.4|13524.7|13512.7|13522.2|13510.2|3
1655916900000|2022-06-22 16:55:00|13523.3|13511.3|13523.3|13511.3|13523.3|13511.3|13523.3|13511.3|0
1655916910000|2022-06-22 16:55:10|||||||||17
1655916920000|2022-06-22 16:55:20|13522.2|13510.2|13522.1|13510.1|13522.2|13510.2|13522.1|13510.1|0
1655916940000|2022-06-22 16:55:40|13522.2|13510.2|13523.3|13511.3|13523.3|13511.3|13522.2|13510.2|1
1655916970000|2022-06-22 16:56:10|13527|13507|13527|13507|13527|13507|13527|13507|0
1655916980000|2022-06-22 16:56:20|13526.8|13506.8|13527|13507|13527|13507|13526.8|13506.8|0
1655916990000|2022-06-22 16:56:30|13522.7|13510.7|13523.6|13511.6|13525.1|13513.1|13522.7|13510.7|1
1655917000000|2022-06-22 16:56:40|13522.5|13510.5|13522.5|13510.5|13522.5|13510.5|13522.5|13510.5|0
1655917010000|2022-06-22 16:56:50|13526.8|13506.8|13527.2|13507.2|13527.2|13507.2|13526.8|13506.8|11
1655917020000|2022-06-22 16:57:00|13527.1|13507.1|13527.1|13507.1|13527.1|13507.1|13527.1|13507.1|0
1655917030000|2022-06-22 16:57:10|13527.3|13507.3|13527.5|13507.5|13527.5|13507.5|13527.3|13507.3|0
1655917050000|2022-06-22 16:57:30|13527.2|13507.2|13527.1|13507.1|13527.2|13507.2|13527.1|13507.1|0
1655917060000|2022-06-22 16:57:40|13532.3|13502.3|13532.3|13502.3|13532.3|13502.3|13532.3|13502.3|6
1655917070000|2022-06-22 16:57:50|13531.2|13501.2|13526.5|13506.5|13531.2|13506.5|13526.5|13501.2|0
1655917080000|2022-06-22 16:58:00|13531.6|13501.6|13529.4|13509.4|13531.6|13509.4|13529.4|13501.6|0
1655917100000|2022-06-22 16:58:20|13534.9|13504.9|13534.9|13504.9|13534.9|13514.4|13526.4|13504.9|1
1655917110000|2022-06-22 16:58:30|13530|13510|13530|13510|13530|13510|13530|13510|0
1655917130000|2022-06-22 16:58:50|13530.1|13510.1|13530.1|13510.1|13530.1|13510.1|13530.1|13510.1|0
1655917140000|2022-06-22 16:59:00|13533.5|13513.5|13529|13517|13533.6|13517.1|13529|13513.5|6
1655917150000|2022-06-22 16:59:10|13533.5|13513.5|13530.2|13510.2|13533.6|13517.7|13525|13509.1|1
1655917160000|2022-06-22 16:59:20|13526.1|13514.1|13526.6|13514.6|13530.1|13514.6|13526.1|13510.1|0
1655917190000|2022-06-22 16:59:50|13533.6|13513.6|13539.2|13509.2|13539.2|13513.6|13533.6|13509.2|12
1655917200000|2022-06-22 17:00:00|13538.1|13508.1|13538.1|13508.1|13538.1|13508.1|13538.1|13508.1|0
1655917210000|2022-06-22 17:00:10|13539.2|13509.2|13539.2|13509.2|13539.2|13509.2|13539.2|13509.2|0
1655917240000|2022-06-22 17:00:40|13539.1|13509.1|13539.2|13509.2|13539.2|13509.2|13539.1|13509.1|0
1655917270000|2022-06-22 17:01:10|13534.7|13504.7|13534.7|13504.7|13534.7|13504.7|13534.7|13504.7|0
1655917310000|2022-06-22 17:01:50|13529.1|13509.1|13525.7|13513.7|13529.1|13513.7|13525.7|13509.1|0
1655917320000|2022-06-22 17:02:00|13526.4|13514.4|13531|13511|13536.1|13514.6|13526.4|13506.1|4
1655917350000|2022-06-22 17:02:30|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|0
1655917370000|2022-06-22 17:02:50|13525.1|13513.1|13525.2|13513.2|13525.4|13513.4|13525.1|13513.1|1
1655917380000|2022-06-22 17:03:00|13523|13511|13523|13511|13523|13511|13523|13511|0
1655917390000|2022-06-22 17:03:10|13523.2|13511.2|13524|13512|13524|13512|13523.2|13511.2|1
1655917400000|2022-06-22 17:03:20|13523.9|13511.9|13527.4|13507.4|13527.5|13512.1|13523.9|13507.4|5
1655917410000|2022-06-22 17:03:30|13527.5|13507.5|13527.9|13507.9|13527.9|13507.9|13527.5|13507.5|0
1655917430000|2022-06-22 17:03:50|13530|13510|13526.2|13514.2|13530.1|13514.2|13526.2|13510|0
1655917440000|2022-06-22 17:04:00|13525.6|13513.6|13529.7|13509.7|13529.9|13513.6|13525.4|13509.7|4
1655917460000|2022-06-22 17:04:20|13532|13512|13532.1|13512.1|13532.1|13512.1|13532|13512|0
1655917510000|2022-06-22 17:05:10|13536.6|13516.6|13536.6|13516.6|13536.6|13516.6|13536.6|13516.6|0
1655917530000|2022-06-22 17:05:30|13534.4|13514.4|13534.4|13514.4|13534.4|13514.4|13534.4|13514.4|0
1655917560000|2022-06-22 17:06:00|13535.5|13515.5|13535.5|13515.5|13535.5|13515.5|13535.5|13515.5|0
1655917570000|2022-06-22 17:06:10|13537.7|13517.7|13537.7|13517.7|13537.7|13517.7|13537.7|13517.7|0
1655917590000|2022-06-22 17:06:30|13536.6|13516.6|13544.5|13524.5|13544.5|13524.5|13536.6|13516.6|20
1655917600000|2022-06-22 17:06:40|13545.6|13525.6|13544.5|13524.5|13545.6|13525.6|13544.5|13524.5|0
1655917620000|2022-06-22 17:07:00|13541.1|13521.1|13542.1|13522.1|13542.1|13522.1|13541.1|13521.1|0
1655917630000|2022-06-22 17:07:10|13544.3|13524.3|13544.3|13524.3|13544.3|13524.3|13544.3|13524.3|0
1655917650000|2022-06-22 17:07:30|13543.2|13523.2|13543.2|13523.2|13543.2|13523.2|13543.2|13523.2|0
1655917660000|2022-06-22 17:07:40|13543.3|13523.3|13543.2|13523.2|13543.3|13523.3|13543.2|13523.2|0
1655917670000|2022-06-22 17:07:50|13538.7|13526.7|13538.7|13526.7|13538.7|13526.7|13538.7|13526.7|0
1655917680000|2022-06-22 17:08:00|13538.6|13526.6|13538.6|13526.6|13538.6|13526.6|13538.6|13526.6|10
1655917690000|2022-06-22 17:08:10|13536.3|13524.3|13536.3|13524.3|13536.3|13524.3|13536.3|13524.3|1
1655917700000|2022-06-22 17:08:20|||||||||10
1655917710000|2022-06-22 17:08:30|13536.2|13524.2|13536.3|13524.3|13536.5|13524.5|13536.2|13524.2|0
1655917720000|2022-06-22 17:08:40|13536.5|13524.5|13534.1|13522.1|13536.5|13524.5|13534.1|13522.1|0
1655917750000|2022-06-22 17:09:10|13535.2|13523.2|13535.2|13523.2|13535.2|13523.2|13535.2|13523.2|0
1655917780000|2022-06-22 17:09:40|13534.1|13522.1|13537.8|13517.8|13537.8|13522.1|13534.1|13517.8|10
1655917810000|2022-06-22 17:10:10|13533.5|13521.5|13533.5|13521.5|13533.5|13521.5|13533.5|13521.5|0
1655917820000|2022-06-22 17:10:20|13530.1|13518.1|13533.8|13513.8|13533.8|13518.1|13530.1|13513.8|1
1655917830000|2022-06-22 17:10:30|13530.8|13518.8|13530.8|13518.8|13530.8|13518.8|13530.8|13518.8|0
1655917840000|2022-06-22 17:10:40|13530.2|13518.2|13530.1|13518.1|13530.2|13518.2|13530.1|13518.1|8
1655917850000|2022-06-22 17:10:50|13527.8|13515.8|13527.7|13515.7|13527.8|13515.8|13527.7|13515.7|0
1655917860000|2022-06-22 17:11:00|13529.9|13517.9|13530.1|13518.1|13530.1|13518.1|13529.9|13517.9|0
1655917870000|2022-06-22 17:11:10|13529.8|13517.8|13527.1|13515.1|13529.8|13517.8|13527.1|13515.1|1
1655917880000|2022-06-22 17:11:20|13526.9|13514.9|13527.1|13515.1|13527.1|13515.1|13526.9|13514.9|1
1655917890000|2022-06-22 17:11:30|13529.3|13517.3|13539.8|13509.8|13540|13517.3|13529.3|13509.3|3
1655917900000|2022-06-22 17:11:40|13539.7|13509.7|13539.1|13509.1|13539.7|13509.7|13539.1|13509.1|0
1655917910000|2022-06-22 17:11:50|13536.8|13506.8|13537|13507|13537|13507|13536.8|13506.8|0
1655917920000|2022-06-22 17:12:00|13539.2|13509.2|13534.9|13514.9|13539.2|13514.9|13534.9|13509.2|0
1655917940000|2022-06-22 17:12:20|13530.8|13518.8|13530.8|13518.8|13530.9|13518.9|13530.8|13518.8|9
1655917960000|2022-06-22 17:12:40|13529.4|13517.4|13539.2|13509.2|13539.2|13517.4|13529.4|13509.2|2
1655917980000|2022-06-22 17:13:00|13537.9|13507.9|13530.8|13510.8|13537.9|13511.6|13528.6|13507.9|0
1655917990000|2022-06-22 17:13:10|13532.1|13512.1|13535.6|13515.6|13535.6|13515.6|13532.1|13512.1|0
1655918000000|2022-06-22 17:13:20|13537.9|13517.9|13539.1|13519.1|13539.3|13519.3|13537.9|13517.9|0
1655918020000|2022-06-22 17:13:40|13537.9|13517.9|13537.9|13517.9|13537.9|13517.9|13537.9|13517.9|0
1655918050000|2022-06-22 17:14:10|13539.1|13519.1|13538.9|13518.9|13539.1|13519.1|13538.9|13518.9|0
1655918060000|2022-06-22 17:14:20|13533.6|13521.6|13533.6|13521.6|13533.6|13521.6|13533.6|13521.6|0
1655918070000|2022-06-22 17:14:30|||||||||1
1655918080000|2022-06-22 17:14:40|13533.7|13521.7|13534.7|13522.7|13535.9|13523.9|13533.6|13521.6|0
1655918090000|2022-06-22 17:14:50|13534.4|13522.4|13534.4|13522.4|13534.4|13522.4|13534.4|13522.4|3
1655918100000|2022-06-22 17:15:00|13534.3|13522.3|13534.4|13522.4|13534.4|13522.4|13534.3|13522.3|0
1655918120000|2022-06-22 17:15:20|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|4
1655918130000|2022-06-22 17:15:30|13533.4|13521.4|13533.4|13521.4|13533.4|13521.4|13533.4|13521.4|1
1655918140000|2022-06-22 17:15:40|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|1
1655918150000|2022-06-22 17:15:50|||||||||1
1655918160000|2022-06-22 17:16:00|13533.4|13521.4|13533.4|13521.4|13533.4|13521.4|13533.4|13521.4|0
1655918170000|2022-06-22 17:16:10|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|0
1655918180000|2022-06-22 17:16:20|13534.4|13522.4|13534.4|13522.4|13534.4|13522.4|13534.4|13522.4|0
1655918190000|2022-06-22 17:16:30|13533.2|13521.2|13534.4|13522.4|13534.4|13522.4|13533.2|13521.2|0
1655918220000|2022-06-22 17:17:00|13533.2|13521.2|13533.2|13521.2|13533.2|13521.2|13533.2|13521.2|0
1655918270000|2022-06-22 17:17:50|13531.2|13519.2|13527.8|13515.8|13531.2|13519.2|13527.8|13515.8|4
1655918280000|2022-06-22 17:18:00|13528.8|13516.8|13530.2|13518.2|13530.2|13518.2|13528.1|13516.1|1
1655918290000|2022-06-22 17:18:10|13527.9|13515.9|13527.8|13515.8|13527.9|13515.9|13527.8|13515.8|0
1655918320000|2022-06-22 17:18:40|13530.1|13518.1|13530.1|13518.1|13530.1|13518.1|13530.1|13518.1|0
1655918330000|2022-06-22 17:18:50|13530.3|13518.3|13530.3|13518.3|13530.3|13518.3|13530.3|13518.3|0
1655918340000|2022-06-22 17:19:00|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|2
1655918350000|2022-06-22 17:19:10|13530.2|13518.2|13530.2|13518.2|13530.2|13518.2|13530.2|13518.2|1
1655918430000|2022-06-22 17:20:30|13532.4|13520.4|13532.4|13520.4|13532.4|13520.4|13532.4|13520.4|0
1655918440000|2022-06-22 17:20:40|13530|13518|13530.3|13518.3|13530.3|13518.3|13530|13518|0
1655918450000|2022-06-22 17:20:50|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|13530.4|13518.4|0
1655918460000|2022-06-22 17:21:00|13530.8|13518.8|13532.3|13520.3|13532.3|13520.3|13530.8|13518.8|10
1655918470000|2022-06-22 17:21:10|13531.2|13519.2|13535.6|13515.6|13535.6|13519.9|13531.2|13515.6|7
1655918490000|2022-06-22 17:21:30|13531.4|13519.4|13531.4|13519.4|13531.4|13519.4|13531.4|13519.4|0
1655918500000|2022-06-22 17:21:40|13530.3|13518.3|13530.3|13518.3|13530.3|13518.3|13530.3|13518.3|0
1655918510000|2022-06-22 17:21:50|13531.4|13519.4|13529.4|13517.4|13532.3|13520.3|13529.4|13517.4|9
1655918520000|2022-06-22 17:22:00|13529.8|13517.8|13535.8|13515.8|13535.8|13520.1|13529.8|13515.7|5
1655918530000|2022-06-22 17:22:10|13535.6|13515.6|13535.7|13515.7|13535.7|13515.7|13535.6|13515.6|0
1655918550000|2022-06-22 17:22:30|13533.3|13513.3|13533.3|13513.3|13533.3|13513.3|13533.3|13513.3|0
1655918560000|2022-06-22 17:22:40|13535.7|13515.7|13535.7|13515.7|13535.7|13515.7|13535.7|13515.7|0
1655918570000|2022-06-22 17:22:50|13534.6|13514.6|13534.2|13514.2|13535.7|13515.7|13534.2|13514.2|2
1655918580000|2022-06-22 17:23:00|13534.3|13514.3|13534.4|13514.4|13534.4|13514.4|13534.3|13514.3|0
1655918590000|2022-06-22 17:23:10|13534.3|13514.3|13534.7|13514.7|13539.3|13515.6|13534.3|13509.3|4
1655918600000|2022-06-22 17:23:20|13534.6|13514.6|13534.6|13514.6|13534.6|13514.6|13534.6|13514.6|0
1655918610000|2022-06-22 17:23:30|13533.4|13513.4|13535.8|13515.8|13535.8|13515.8|13533.4|13513.4|0
1655918620000|2022-06-22 17:23:40|13535.7|13515.7|13535.7|13515.7|13535.7|13515.7|13535.7|13515.7|0
1655918630000|2022-06-22 17:23:50|13535.8|13515.8|13535.9|13515.9|13535.9|13515.9|13535.8|13515.8|0
1655918680000|2022-06-22 17:24:40|13538.2|13518.2|13538.3|13518.3|13538.3|13518.3|13538.2|13518.2|0
1655918690000|2022-06-22 17:24:50|13540.6|13520.6|13540.6|13520.6|13540.6|13520.6|13540.6|13520.6|0
1655918700000|2022-06-22 17:25:00|13538.3|13518.3|13535.9|13515.9|13538.3|13518.3|13535.9|13515.9|0
1655918710000|2022-06-22 17:25:10|13529.6|13517.6|13529.6|13517.6|13529.6|13517.6|13529.6|13517.6|0
1655918740000|2022-06-22 17:25:40|13529.4|13517.4|13529.4|13517.4|13529.4|13517.4|13529.4|13517.4|0
1655918750000|2022-06-22 17:25:50|13529.6|13517.6|13538.3|13518.3|13538.3|13518.3|13529.6|13515.9|0
1655918760000|2022-06-22 17:26:00|13538.2|13518.2|13533.4|13521.4|13538.2|13522.2|13532.1|13518.2|2
1655918770000|2022-06-22 17:26:10|13532.2|13520.2|13534.4|13522.4|13534.4|13522.4|13532.1|13520.1|0
1655918790000|2022-06-22 17:26:30|13538.2|13518.2|13538.1|13518.1|13538.2|13518.2|13538.1|13518.1|20
1655918800000|2022-06-22 17:26:40|13540.3|13520.3|13540.4|13520.4|13540.4|13520.4|13540.3|13520.3|0
1655918810000|2022-06-22 17:26:50|13538.2|13518.2|13538.2|13518.2|13538.2|13518.2|13538.2|13518.2|0
1655918820000|2022-06-22 17:27:00|13540.4|13520.4|13536.9|13524.9|13540.4|13524.9|13536.9|13520.4|0
1655918840000|2022-06-22 17:27:20|13539.1|13527.1|13538.1|13526.1|13539.1|13527.1|13538.1|13526.1|1
1655918850000|2022-06-22 17:27:30|||||||||3
1655918860000|2022-06-22 17:27:40|13539.2|13527.2|13541.4|13529.4|13541.4|13529.4|13539.2|13527.2|0
1655918870000|2022-06-22 17:27:50|13539.2|13527.2|13538.1|13526.1|13539.2|13527.2|13538.1|13526.1|0
1655918880000|2022-06-22 17:28:00|13536.8|13524.8|13536.9|13524.9|13536.9|13524.9|13536.8|13524.8|0
1655918890000|2022-06-22 17:28:10|13538.1|13526.1|13539.1|13527.1|13539.1|13527.1|13537.9|13525.9|0
1655918910000|2022-06-22 17:28:30|13539|13527|13539|13527|13539|13527|13539|13527|1
1655918970000|2022-06-22 17:29:30|13536.8|13524.8|13535.7|13523.7|13536.8|13524.8|13534.6|13522.6|2
1655918980000|2022-06-22 17:29:40|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|13534.6|13522.6|0
1655919040000|2022-06-22 17:30:40|13532.4|13520.4|13533.6|13521.6|13533.6|13521.6|13532.4|13520.4|2
1655919050000|2022-06-22 17:30:50|13532.3|13520.3|13534.7|13514.7|13534.7|13520.3|13531|13511|4
1655919060000|2022-06-22 17:31:00|13536.9|13516.9|13536.9|13516.9|13536.9|13516.9|13536.9|13516.9|0
1655919070000|2022-06-22 17:31:10|13535.8|13515.8|13535.7|13515.7|13535.8|13515.8|13535.7|13515.7|0
1655919080000|2022-06-22 17:31:20|13532.6|13520.6|13538|13518|13538|13520.6|13532.6|13515.7|1
1655919090000|2022-06-22 17:31:30|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|0
1655919100000|2022-06-22 17:31:40|13538|13518|13538|13518|13538|13518|13538|13518|0
1655919130000|2022-06-22 17:32:10|13536.9|13516.9|13536.9|13516.9|13536.9|13516.9|13536.9|13516.9|0
1655919140000|2022-06-22 17:32:20|13535.8|13515.8|13535.8|13515.8|13536.9|13516.9|13535.8|13515.8|0
1655919150000|2022-06-22 17:32:30|13534.7|13514.7|13536.9|13516.9|13536.9|13516.9|13534.7|13514.7|0
1655919160000|2022-06-22 17:32:40|13538|13518|13539.2|13519.2|13539.3|13519.3|13538|13518|0
1655919170000|2022-06-22 17:32:50|13538|13518|13534.4|13514.4|13538|13518|13534.4|13514.4|0
1655919180000|2022-06-22 17:33:00|13533.2|13513.2|13533.2|13513.2|13533.3|13513.3|13533.2|13513.2|0
1655919190000|2022-06-22 17:33:10|13533.3|13513.3|13533.3|13513.3|13533.3|13513.3|13533.3|13513.3|0
1655919200000|2022-06-22 17:33:20|13533.4|13513.4|13533.4|13513.4|13533.4|13513.4|13533.4|13513.4|0
1655919210000|2022-06-22 17:33:30|13535.7|13515.7|13535.8|13515.8|13535.8|13515.8|13535.7|13515.7|0
1655919220000|2022-06-22 17:33:40|13535.7|13515.7|13538|13518|13538|13518|13535.7|13515.7|0
1655919230000|2022-06-22 17:33:50|13539.3|13519.3|13536.9|13516.9|13539.3|13519.3|13535.8|13515.8|0
1655919240000|2022-06-22 17:34:00|13535.8|13515.8|13535.8|13515.8|13535.8|13515.8|13535.8|13515.8|0
1655919250000|2022-06-22 17:34:10|13536.9|13516.9|13535.8|13515.8|13536.9|13516.9|13535.8|13515.8|0
1655919260000|2022-06-22 17:34:20|13533.4|13513.4|13533.4|13513.4|13533.4|13513.4|13533.4|13513.4|0
1655919270000|2022-06-22 17:34:30|13534.7|13514.7|13534.7|13514.7|13534.7|13514.7|13534.7|13514.7|0
1655919280000|2022-06-22 17:34:40|13534.5|13514.5|13534.5|13514.5|13534.7|13514.7|13534.5|13514.5|0
1655919290000|2022-06-22 17:34:50|13534.7|13514.7|13534.5|13514.5|13534.7|13514.7|13534.5|13514.5|0
1655919300000|2022-06-22 17:35:00|13533.4|13513.4|13533.4|13513.4|13533.4|13513.4|13533.4|13513.4|0
1655919310000|2022-06-22 17:35:10|13532.2|13512.2|13532.2|13512.2|13532.2|13512.2|13532.2|13512.2|0
1655919320000|2022-06-22 17:35:20|13531|13511|13533.4|13513.4|13533.4|13513.4|13531|13511|0
1655919340000|2022-06-22 17:35:40|13533.5|13513.5|13533.5|13513.5|13533.5|13513.5|13533.5|13513.5|0
1655919370000|2022-06-22 17:36:10|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|13528.3|13516.3|0
1655919380000|2022-06-22 17:36:20|13532.2|13512.2|13533.3|13513.3|13533.4|13513.4|13532.2|13512.2|0
1655919400000|2022-06-22 17:36:40|13534.4|13514.4|13532.2|13512.2|13534.4|13514.4|13531|13511|0
1655919410000|2022-06-22 17:36:50|13533.3|13513.3|13533.3|13513.3|13533.3|13513.3|13533.3|13513.3|0
1655919420000|2022-06-22 17:37:00|13529.2|13517.2|13529.2|13517.2|13529.2|13517.2|13529.2|13517.2|0
1655919430000|2022-06-22 17:37:10|13529|13517|13529|13517|13529|13517|13529|13517|0
1655919450000|2022-06-22 17:37:30|13529.2|13517.2|13530.3|13518.3|13530.3|13518.3|13529.2|13517.2|0
1655919460000|2022-06-22 17:37:40|13531.5|13519.5|13531.5|13519.5|13531.5|13519.5|13531.5|13519.5|0
1655919470000|2022-06-22 17:37:50|13531.3|13519.3|13527.9|13515.9|13531.3|13519.3|13526.8|13514.8|0
1655919490000|2022-06-22 17:38:10|13529|13517|13529|13517|13529|13517|13529|13517|0
1655919520000|2022-06-22 17:38:40|13526.7|13514.7|13526.7|13514.7|13527.9|13515.9|13526.7|13514.7|0
1655919540000|2022-06-22 17:39:00|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|1
1655919550000|2022-06-22 17:39:10|13525.9|13513.9|13526.5|13514.5|13526.5|13514.5|13525.9|13513.9|5
1655919590000|2022-06-22 17:39:50|13525.9|13513.9|13525.9|13513.9|13525.9|13513.9|13525.9|13513.9|7
1655919600000|2022-06-22 17:40:00|||||||||2
1655919620000|2022-06-22 17:40:20|13524.8|13512.8|13525.8|13513.8|13525.9|13513.9|13524.7|13512.7|0
1655919630000|2022-06-22 17:40:30|13525.9|13513.9|13525.9|13513.9|13525.9|13513.9|13525.9|13513.9|0
1655919640000|2022-06-22 17:40:40|13527|13515|13525.9|13513.9|13527|13515|13523.5|13511.5|0
1655919660000|2022-06-22 17:41:00|13527|13515|13527|13515|13528.3|13516.3|13527|13515|0
1655919670000|2022-06-22 17:41:10|13525.9|13513.9|13527|13515|13527|13515|13525.9|13513.9|0
1655919680000|2022-06-22 17:41:20|13526|13514|13526|13514|13526|13514|13526|13514|0
1655919700000|2022-06-22 17:41:40|||||||||2
1655919790000|2022-06-22 17:43:10|13526.3|13514.3|13523.7|13511.7|13526.3|13514.3|13523.7|13511.7|17
1655919800000|2022-06-22 17:43:20|13523.5|13511.5|13525.8|13513.8|13525.8|13513.8|13523.4|13511.4|0
1655919810000|2022-06-22 17:43:30|13528.5|13516.5|13524.9|13512.9|13532.4|13516.5|13524.9|13512.4|9
1655919820000|2022-06-22 17:43:40|13529.3|13509.3|13529.3|13509.3|13530.5|13510.5|13529.3|13509.3|2
1655919830000|2022-06-22 17:43:50|13525.2|13513.2|13525|13513|13525.2|13513.2|13525|13513|2
1655919840000|2022-06-22 17:44:00|||||||||2
1655919870000|2022-06-22 17:44:30|13525.2|13513.2|13526.2|13514.2|13526.4|13514.4|13525.2|13513.2|0
1655919880000|2022-06-22 17:44:40|13525|13513|13525.2|13513.2|13525.2|13513.2|13525|13513|1
1655919890000|2022-06-22 17:44:50|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|0
1655919900000|2022-06-22 17:45:00|13525.2|13513.2|13526.5|13514.5|13526.5|13514.5|13525.2|13513.2|0
1655919910000|2022-06-22 17:45:10|13526.4|13514.4|13525.3|13513.3|13526.4|13514.4|13525.3|13513.3|0
1655919930000|2022-06-22 17:45:30|13525.2|13513.2|13525.3|13513.3|13525.3|13513.3|13525.2|13513.2|0
1655919970000|2022-06-22 17:46:10|13525.2|13513.2|13525.2|13513.2|13525.2|13513.2|13525.2|13513.2|0
1655919980000|2022-06-22 17:46:20|13524.7|13512.7|13524.7|13512.7|13524.7|13512.7|13524.7|13512.7|0
1655919990000|2022-06-22 17:46:30|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|4
1655920010000|2022-06-22 17:46:50|13526.4|13514.4|13526.4|13514.4|13526.4|13514.4|13526.4|13514.4|0
1655920020000|2022-06-22 17:47:00|13523|13511|13525.3|13513.3|13526.4|13514.4|13523|13511|0
1655920030000|2022-06-22 17:47:10|||||||||2
1655920040000|2022-06-22 17:47:20|13525.1|13513.1|13524|13512|13525.1|13513.1|13524|13512|0
1655920060000|2022-06-22 17:47:40|13522.9|13510.9|13527.4|13507.4|13527.4|13510.9|13522.9|13507.4|9
1655920070000|2022-06-22 17:47:50|13524.6|13512.6|13522|13510|13528.8|13512.6|13522|13508.8|25
1655920080000|2022-06-22 17:48:00|13523.1|13511.1|13523.1|13511.1|13523.1|13511.1|13523.1|13511.1|0
1655920090000|2022-06-22 17:48:10|13524.4|13512.4|13522.6|13510.6|13524.4|13512.4|13522.6|13510.6|9
1655920100000|2022-06-22 17:48:20|13519.3|13507.3|13518.4|13506.4|13520.6|13508.6|13518.3|13506.3|1
1655920110000|2022-06-22 17:48:30|13519.5|13507.5|13519.5|13507.5|13519.5|13507.5|13519.5|13507.5|0
1655920120000|2022-06-22 17:48:40|13520.6|13508.6|13520.8|13508.8|13520.8|13508.8|13519.5|13507.5|0
1655920130000|2022-06-22 17:48:50|13519.5|13507.5|13520.6|13508.6|13520.6|13508.6|13519.5|13507.5|0
1655920140000|2022-06-22 17:49:00|13519.5|13507.5|13519.4|13507.4|13519.5|13507.5|13519.4|13507.4|0
1655920150000|2022-06-22 17:49:10|13518.3|13506.3|13516.3|13504.3|13518.3|13506.3|13516.3|13504.3|8
1655920160000|2022-06-22 17:49:20|13516.1|13504.1|13521.8|13501.8|13521.8|13505.3|13516.1|13501.8|13
1655920170000|2022-06-22 17:49:30|13520.6|13500.6|13517|13505|13520.6|13505|13516|13500.6|4
1655920190000|2022-06-22 17:49:50|13519.8|13499.8|13520.9|13500.9|13520.9|13505|13515.9|13499.8|0
1655920200000|2022-06-22 17:50:00|13519.8|13499.8|13515.1|13503.1|13520.9|13504.1|13515|13499.8|11
1655920210000|2022-06-22 17:50:10|13515|13503|13515|13503|13515|13503|13515|13503|2
1655920220000|2022-06-22 17:50:20|13516.1|13504.1|13517|13505|13517.1|13505.1|13516.1|13504.1|7
1655920230000|2022-06-22 17:50:30|||||||||1
1655920240000|2022-06-22 17:50:40|||||||||1
1655920260000|2022-06-22 17:51:00|13518.1|13506.1|13518.3|13506.3|13518.3|13506.3|13518.1|13506.1|1
1655920270000|2022-06-22 17:51:10|13519.4|13507.4|13519.3|13507.3|13519.4|13507.4|13518.3|13506.3|0
1655920280000|2022-06-22 17:51:20|13517|13505|13517|13505|13518.3|13506.3|13517|13505|3
1655920290000|2022-06-22 17:51:30|||||||||1
1655920310000|2022-06-22 17:51:50|13516|13504|13514.8|13502.8|13516|13504|13514.8|13502.8|5
1655920320000|2022-06-22 17:52:00|13516|13504|13516|13504|13517.1|13505.1|13516|13504|0
1655920330000|2022-06-22 17:52:10|13515.6|13503.6|13515.6|13503.6|13515.6|13503.6|13515.6|13503.6|5
1655920340000|2022-06-22 17:52:20|13515.5|13503.5|13515.6|13503.6|13516.8|13504.8|13515.5|13503.5|5
1655920350000|2022-06-22 17:52:30|13515.8|13503.8|13515.9|13503.9|13516.9|13504.9|13514.5|13502.5|8
1655920360000|2022-06-22 17:52:40|13515.8|13503.8|13517|13505|13517|13505|13514.6|13502.6|0
1655920370000|2022-06-22 17:52:50|13516.4|13504.4|13517.5|13505.5|13517.5|13505.5|13516.4|13504.4|2
1655920390000|2022-06-22 17:53:10|13521.3|13501.3|13518.3|13506.3|13522.4|13506.3|13518.3|13501.3|3
1655920400000|2022-06-22 17:53:20|13517.3|13505.3|13518.5|13506.5|13518.5|13506.5|13517.3|13505.3|0
1655920410000|2022-06-22 17:53:30|13517.3|13505.3|13517.3|13505.3|13517.3|13505.3|13517.3|13505.3|0
1655920420000|2022-06-22 17:53:40|13521.5|13501.5|13522.6|13502.6|13522.6|13502.6|13521.5|13501.5|1
1655920440000|2022-06-22 17:54:00|13523.8|13503.8|13523.8|13503.8|13523.8|13503.8|13523.8|13503.8|0
1655920460000|2022-06-22 17:54:20|13520.1|13508.1|13523.8|13503.8|13523.8|13508.3|13520.1|13503.8|6
1655920470000|2022-06-22 17:54:30|13519.9|13507.9|13523.8|13503.8|13523.8|13507.9|13519.9|13503.8|0
1655920480000|2022-06-22 17:54:40|13522.6|13502.6|13519.4|13507.4|13523.8|13507.4|13519.4|13502.6|0
1655920490000|2022-06-22 17:54:50|13518.3|13506.3|13518.3|13506.3|13518.3|13506.3|13518.3|13506.3|0
1655920500000|2022-06-22 17:55:00|13517.1|13505.1|13517.4|13505.4|13517.4|13505.4|13517.1|13505.1|1
1655920530000|2022-06-22 17:55:30|13523.8|13503.8|13523.8|13503.8|13523.8|13503.8|13523.8|13503.8|0
1655920540000|2022-06-22 17:55:40|13520|13508|13520|13508|13520|13508|13520|13508|0
1655920550000|2022-06-22 17:55:50|13518.8|13506.8|13518.9|13506.9|13518.9|13506.9|13518.8|13506.8|0
1655920560000|2022-06-22 17:56:00|13517.6|13505.6|13518.9|13506.9|13518.9|13506.9|13517.6|13505.6|0
1655920570000|2022-06-22 17:56:10|13518.8|13506.8|13517.6|13505.6|13518.9|13506.9|13517.6|13505.6|0
1655920580000|2022-06-22 17:56:20|13519.9|13507.9|13520|13508|13520|13508|13519.9|13507.9|0
1655920590000|2022-06-22 17:56:30|13520.1|13508.1|13520.3|13508.3|13520.3|13508.3|13520|13508|9
1655920600000|2022-06-22 17:56:40|13520.4|13508.4|13518.1|13506.1|13520.4|13508.4|13518|13506|3
1655920620000|2022-06-22 17:57:00|13515.9|13503.9|13513.9|13501.9|13515.9|13503.9|13513.6|13501.6|1
1655920630000|2022-06-22 17:57:10|13516.1|13504.1|13516.1|13504.1|13516.1|13504.1|13516.1|13504.1|0
1655920640000|2022-06-22 17:57:20|13515.9|13503.9|13515.9|13503.9|13515.9|13503.9|13515.9|13503.9|0
1655920650000|2022-06-22 17:57:30|13517|13505|13517|13505|13517|13505|13517|13505|0
1655920660000|2022-06-22 17:57:40|13515.8|13503.8|13516.1|13504.1|13516.1|13504.1|13515.8|13503.8|1
1655920680000|2022-06-22 17:58:00|13512.8|13500.8|13512.8|13500.8|13512.8|13500.8|13511.6|13499.6|1
1655920690000|2022-06-22 17:58:10|13513.9|13501.9|13513.9|13501.9|13513.9|13501.9|13513.9|13501.9|0
1655920700000|2022-06-22 17:58:20|13511.6|13499.6|13515.8|13495.8|13515.8|13499.6|13511.6|13495.8|4
1655920710000|2022-06-22 17:58:30|13511.9|13499.9|13516|13496|13516|13499.9|13511.9|13496|0
1655920720000|2022-06-22 17:58:40|13512.4|13500.4|13512.9|13500.9|13512.9|13500.9|13512.4|13500.4|4
1655920730000|2022-06-22 17:58:50|13514.4|13502.4|13514.5|13502.5|13514.5|13502.5|13512.1|13500.1|9
1655920740000|2022-06-22 17:59:00|13513.3|13501.3|13518.3|13498.3|13518.3|13501.3|13513.3|13496.6|1
1655920760000|2022-06-22 17:59:20|13516|13504|13516|13504|13516|13504|13516|13504|0
1655920770000|2022-06-22 17:59:30|13511.5|13499.5|13512|13492|13512|13499.5|13509.1|13492|4
1655920780000|2022-06-22 17:59:40|13509.8|13497.8|13519|13489|13520.4|13499|13509.8|13488.5|13
1655920790000|2022-06-22 17:59:50|13520.6|13490.6|13520.8|13490.8|13520.8|13490.8|13520.6|13490.6|0
1655920800000|2022-06-22 18:00:00|13523|13493|13523.1|13493.1|13529.9|13499.9|13523|13493|0
1655920810000|2022-06-22 18:00:10|13522|13492|13522|13492|13522|13492|13522|13492|0
1655920820000|2022-06-22 18:00:20|13522.9|13492.9|13522.9|13492.9|13522.9|13492.9|13522.9|13492.9|0
1655920840000|2022-06-22 18:00:40|13522.8|13492.8|13522.5|13492.5|13522.8|13497.6|13517.6|13492.5|3
1655920850000|2022-06-22 18:00:50|13512.5|13500.5|13513.4|13501.4|13513.4|13501.4|13512.5|13500.5|2
1655920860000|2022-06-22 18:01:00|13517|13497|13515|13503|13517.5|13505.5|13512.8|13497|1
1655920870000|2022-06-22 18:01:10|13513.9|13501.9|13513.9|13501.9|13513.9|13501.9|13513.9|13501.9|0
1655920880000|2022-06-22 18:01:20|13514|13502|13515|13503|13517.5|13505.5|13514|13502|0
1655920890000|2022-06-22 18:01:30|13513.8|13501.8|13514.1|13502.1|13514.1|13502.1|13513.8|13501.8|1
1655920900000|2022-06-22 18:01:40|13513|13501|13513.9|13501.9|13513.9|13501.9|13513|13501|2
1655920910000|2022-06-22 18:01:50|13522.9|13492.9|13522.8|13492.8|13522.9|13500.9|13512.9|13492.8|8
1655920920000|2022-06-22 18:02:00|13518|13498|13518|13498|13518|13498|13518|13498|0
1655920950000|2022-06-22 18:02:30|13515.6|13495.6|13511.4|13499.4|13515.6|13499.4|13511.4|13495.6|0
1655920960000|2022-06-22 18:02:40|13511.1|13499.1|13511.1|13499.1|13511.1|13499.1|13511.1|13499.1|0
1655920970000|2022-06-22 18:02:50|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|3
1655920980000|2022-06-22 18:03:00|13513.4|13493.4|13511.8|13491.8|13513.4|13497.4|13509.1|13491.8|0
1655920990000|2022-06-22 18:03:10|13510.6|13490.6|13510.6|13490.6|13510.6|13490.6|13510.6|13490.6|0
1655921000000|2022-06-22 18:03:20|13514|13494|13514|13494|13514|13494|13514|13494|0
1655921010000|2022-06-22 18:03:30|13512.9|13492.9|13512.9|13492.9|13512.9|13492.9|13512.9|13492.9|0
1655921020000|2022-06-22 18:03:40|||||||||2
1655921040000|2022-06-22 18:04:00|13513|13493|13513|13493|13513|13493|13513|13493|2
1655921060000|2022-06-22 18:04:20|||||||||1
1655921070000|2022-06-22 18:04:30|13513.3|13493.3|13513|13493|13515.3|13495.3|13513|13493|1
1655921080000|2022-06-22 18:04:40|13512.9|13492.9|13511.9|13491.9|13512.9|13492.9|13511.9|13491.9|2
1655921090000|2022-06-22 18:04:50|13515.9|13485.9|13516|13486|13516|13486|13515.9|13485.9|10
1655921100000|2022-06-22 18:05:00|13513.8|13483.8|13513.8|13483.8|13513.8|13483.8|13513.8|13483.8|0
1655991000000|2022-06-23 13:30:00|13556.7|13544.7|13516.9|13504.9|13559.4|13544.7|13515.9|13503.9|4
1655991010000|2022-06-23 13:30:10|13517|13505|13514.5|13502.5|13521.7|13509.7|13512.2|13500.2|1
1655991020000|2022-06-23 13:30:20|13515.8|13503.8|13520|13508|13522.2|13508|13514.5|13502.2|1
1655991030000|2022-06-23 13:30:30|13524.6|13504.6|13519.1|13507.1|13525.7|13508.6|13519.1|13503.3|3
1655991040000|2022-06-23 13:30:40|13530.5|13518.5|13547.2|13517.2|13548.4|13518.5|13530.5|13510.4|2
1655991050000|2022-06-23 13:30:50|13546.1|13516.1|13545.8|13525.8|13551|13525.8|13545.8|13516.1|0
1655991060000|2022-06-23 13:31:00|13551|13521|13541.2|13521.2|13552.1|13522.1|13541.2|13517.5|2
1655991070000|2022-06-23 13:31:10|13540.1|13520.1|13541.9|13529.9|13543.5|13530|13538.8|13518.8|6
1655991080000|2022-06-23 13:31:20|13542|13530|13540.9|13528.9|13543.2|13531.2|13538.5|13526.5|2
1655991090000|2022-06-23 13:31:30|13540.8|13528.8|13538.5|13526.5|13540.8|13528.8|13538.5|13526.5|0
1655991100000|2022-06-23 13:31:40|13538.6|13526.6|13538.3|13518.3|13539.6|13526.6|13537.3|13518.3|10
1655991110000|2022-06-23 13:31:50|13528.4|13516.4|13534.9|13514.9|13536.2|13519.8|13528.4|13514.9|6
1655991120000|2022-06-23 13:32:00|13528.5|13516.5|13536.2|13516.2|13539.8|13519.8|13522.7|13510.7|8
1655991130000|2022-06-23 13:32:10|13535.1|13515.1|13548.5|13528.5|13552.3|13528.5|13535.1|13515.1|0
1655991140000|2022-06-23 13:32:20|13546.2|13526.2|13554.7|13524.7|13554.7|13530|13541.2|13524.7|0
1655991150000|2022-06-23 13:32:30|13553.4|13523.4|13557|13527|13557|13527|13553.2|13523.2|0
1655991160000|2022-06-23 13:32:40|13551.5|13531.5|13551.8|13531.8|13551.8|13531.8|13551.5|13531.5|0
1655991170000|2022-06-23 13:32:50|13549.5|13529.5|13549.4|13529.4|13549.5|13529.5|13549.4|13529.4|0
1655991180000|2022-06-23 13:33:00|13545|13533|13548.1|13528.1|13549.4|13533|13545|13528.1|7
1655991190000|2022-06-23 13:33:10|13548|13528|13551.4|13531.4|13553.7|13536|13543.5|13528|2
1655991200000|2022-06-23 13:33:20|13553.7|13533.7|13553.8|13533.8|13553.8|13533.8|13553.7|13533.7|0
1655991210000|2022-06-23 13:33:30|13553.9|13533.9|13556.2|13536.2|13556.2|13540.7|13552.7|13533.9|2
1655991220000|2022-06-23 13:33:40|13556.3|13536.3|13552.5|13540.5|13556.3|13540.5|13552.4|13536.3|1
1655991230000|2022-06-23 13:33:50|13552.4|13540.4|13555.2|13535.2|13555.2|13540.4|13551.3|13535.1|0
1655991240000|2022-06-23 13:34:00|13552.4|13540.4|13563|13551|13563|13551|13552.4|13536.3|2
1655991250000|2022-06-23 13:34:10|13562.9|13550.9|13568.9|13548.9|13576.7|13561.2|13559.3|13543.2|6
1655991260000|2022-06-23 13:34:20|13570|13550|13569.9|13549.9|13570|13550|13569.9|13549.9|0
1655991270000|2022-06-23 13:34:30|13571|13551|13573.3|13553.3|13577|13561|13571|13551|0
1655991280000|2022-06-23 13:34:40|13574.6|13554.6|13575.7|13555.7|13575.7|13555.7|13574.6|13554.6|0
1655991290000|2022-06-23 13:34:50|13571.5|13559.5|13573.9|13561.9|13573.9|13561.9|13571.5|13559.5|1
1655991300000|2022-06-23 13:35:00|13572.6|13560.6|13576.6|13556.6|13581.4|13566.8|13571.5|13556.6|2
1655991310000|2022-06-23 13:35:10|13576.7|13556.7|13577.9|13557.9|13580.3|13560.3|13576.7|13556.7|0
1655991320000|2022-06-23 13:35:20|13581.4|13561.4|13579|13559|13582.6|13566.7|13577.5|13559|0
1655991330000|2022-06-23 13:35:30|13575.5|13563.5|13575.5|13563.5|13575.5|13563.5|13575.5|13563.5|0
1655991340000|2022-06-23 13:35:40|13572|13560|13571|13559|13572|13560|13571|13559|0
1655991370000|2022-06-23 13:36:10|13559.6|13547.6|13567.5|13547.5|13567.5|13547.6|13559.6|13545.1|2
1655991380000|2022-06-23 13:36:20|13567.6|13547.6|13565.1|13545.1|13569.9|13549.9|13565.1|13545.1|0
1655991390000|2022-06-23 13:36:30|13564|13544|13562.6|13542.6|13567.7|13544|13561.5|13536.6|0
1655991400000|2022-06-23 13:36:40|13563.9|13543.9|13566.3|13546.3|13566.3|13546.3|13563.9|13543.9|0
1655991410000|2022-06-23 13:36:50|13562.8|13542.8|13558|13546|13562.8|13547|13557.9|13542.8|0
1655991420000|2022-06-23 13:37:00|13559.2|13547.2|13561.7|13549.7|13566.1|13549.7|13558.2|13542.6|7
1655991430000|2022-06-23 13:37:10|13562.8|13550.8|13565.1|13545.1|13565.1|13550.8|13560.5|13543.9|8
1655991440000|2022-06-23 13:37:20|13564|13544|13561.7|13541.7|13564|13544|13561.7|13541.7|0
1655991450000|2022-06-23 13:37:30|13560.5|13540.5|13560.5|13540.5|13560.5|13540.5|13560.5|13540.5|0
1655991460000|2022-06-23 13:37:40|13564|13544|13562.8|13542.8|13564|13544|13562.8|13542.8|0
1655991470000|2022-06-23 13:37:50|13564|13544|13564|13544|13564|13544|13564|13544|0
1655991480000|2022-06-23 13:38:00|13566.4|13546.4|13560.9|13548.9|13567.5|13555.1|13560.9|13542.8|0
1655991490000|2022-06-23 13:38:10|13562.1|13550.1|13560.9|13548.9|13562.1|13550.1|13559.8|13547.8|0
1655991500000|2022-06-23 13:38:20|13558.6|13546.6|13562.5|13542.5|13562.5|13546.6|13558.6|13542.5|0
1655991510000|2022-06-23 13:38:30|13558.6|13546.6|13559.8|13547.8|13559.8|13547.8|13558.6|13546.6|0
1655991520000|2022-06-23 13:38:40|13562.1|13550.1|13561.4|13541.4|13563.3|13551.3|13557.5|13541.4|2
1655991540000|2022-06-23 13:39:00|13559.1|13539.1|13564.9|13534.9|13564.9|13540.2|13559.1|13534.9|2
1655991550000|2022-06-23 13:39:10|13560|13540|13564.9|13534.9|13564.9|13540|13560|13534.9|5
1655991560000|2022-06-23 13:39:20|13558.6|13538.6|13558.8|13538.8|13558.8|13538.8|13558.6|13538.6|0
1655991570000|2022-06-23 13:39:30|13559.9|13539.9|13559.8|13539.8|13559.9|13539.9|13559.8|13539.8|0
1655991580000|2022-06-23 13:39:40|13562.1|13542.1|13562.1|13542.1|13562.1|13542.1|13562.1|13542.1|1
1655991590000|2022-06-23 13:39:50|13564.3|13544.3|13565.5|13545.5|13565.5|13545.5|13564.3|13544.3|0
1655991600000|2022-06-23 13:40:00|13567.9|13547.9|13568.7|13556.7|13570.3|13557.9|13567.9|13547.9|0
1655991610000|2022-06-23 13:40:10|13570.3|13550.3|13569|13549|13570.3|13550.3|13569|13549|0
1655991620000|2022-06-23 13:40:20|13569.1|13549.1|13566.4|13554.4|13570.2|13554.4|13566.4|13549.1|0
1655991640000|2022-06-23 13:40:40|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|0
1655991660000|2022-06-23 13:41:00|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|0
1655991710000|2022-06-23 13:41:50|13557.6|13537.6|13553.3|13541.3|13557.6|13541.3|13553.3|13537.6|10
1655991730000|2022-06-23 13:42:10|13557.8|13545.8|13556.7|13544.7|13557.8|13545.8|13556.7|13544.7|0
1655991740000|2022-06-23 13:42:20|13555.6|13543.6|13553.3|13541.3|13555.6|13543.6|13553.3|13541.3|0
1655991750000|2022-06-23 13:42:30|13556.7|13544.7|13556.7|13544.7|13556.7|13544.7|13554.4|13542.4|0
1655991760000|2022-06-23 13:42:40|13557.8|13545.8|13557.8|13545.8|13557.8|13545.8|13557.8|13545.8|0
1655991770000|2022-06-23 13:42:50|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|0
1655991780000|2022-06-23 13:43:00|13553.3|13541.3|13555.6|13543.6|13555.6|13543.6|13553.3|13541.3|0
1655991790000|2022-06-23 13:43:10|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|0
1655991810000|2022-06-23 13:43:30|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|0
1655991820000|2022-06-23 13:43:40|13551|13539|13551|13539|13551|13539|13551|13539|0
1655991830000|2022-06-23 13:43:50|13554.9|13534.9|13554.9|13534.9|13554.9|13534.9|13554.9|13534.9|0
1655991840000|2022-06-23 13:44:00|13553.7|13533.7|13553.7|13533.7|13553.7|13533.7|13553.7|13533.7|0
1655991850000|2022-06-23 13:44:10|13556|13536|13556|13536|13556|13536|13556|13536|0
1655991870000|2022-06-23 13:44:30|13550.3|13530.3|13550.3|13530.3|13550.3|13530.3|13550.3|13530.3|0
1655991880000|2022-06-23 13:44:40|13549.2|13529.2|13549.2|13529.2|13549.2|13529.2|13549.2|13529.2|0
1655992020000|2022-06-23 13:47:00|13559.4|13539.4|13559.4|13539.4|13559.4|13539.4|13559.4|13539.4|0
1655992070000|2022-06-23 13:47:50|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|7
1655992080000|2022-06-23 13:48:00|13564.2|13544.2|13564.2|13544.2|13564.2|13544.2|13564.2|13544.2|0
1655992090000|2022-06-23 13:48:10|13568.8|13548.8|13568.8|13548.8|13569.9|13549.9|13568.8|13548.8|0
1655992110000|2022-06-23 13:48:30|13572.3|13552.3|13573.5|13553.5|13573.5|13559.9|13570.7|13551.1|0
1655992120000|2022-06-23 13:48:40|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|13569.6|13557.6|0
1655992130000|2022-06-23 13:48:50|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|13570.7|13558.7|0
1655992170000|2022-06-23 13:49:30|13573.1|13561.1|13570.7|13558.7|13573.1|13561.1|13570.7|13558.7|0
1655992180000|2022-06-23 13:49:40|13571.9|13559.9|13571.9|13559.9|13571.9|13559.9|13571.9|13559.9|0
1655992190000|2022-06-23 13:49:50|13573.1|13561.1|13576.6|13564.6|13577.8|13565.8|13573.1|13561.1|1
1655992200000|2022-06-23 13:50:00|13576.5|13564.5|13589.6|13569.6|13591.4|13579.4|13576.5|13564.5|3
1655992210000|2022-06-23 13:50:10|13587.3|13567.3|13585|13565|13587.3|13567.3|13585|13565|0
1655992220000|2022-06-23 13:50:20|13587.3|13567.3|13589.6|13569.6|13589.7|13569.7|13587.3|13567.3|0
1655992230000|2022-06-23 13:50:30|13585|13565|13585|13565|13585|13565|13585|13565|0
1655992240000|2022-06-23 13:50:40|13580.4|13560.4|13578.1|13558.1|13580.4|13560.4|13575.7|13555.7|0
1655992250000|2022-06-23 13:50:50|13577.1|13557.1|13585.1|13565.1|13585.1|13565.1|13577.1|13557.1|0
1655992260000|2022-06-23 13:51:00|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|0
1655992270000|2022-06-23 13:51:10|13581.6|13561.6|13581.6|13561.6|13581.6|13561.6|13581.6|13561.6|0
1655992410000|2022-06-23 13:53:30|13569|13549|13569|13549|13569|13549|13569|13549|0
1655992420000|2022-06-23 13:53:40|13570.1|13550.1|13570.1|13550.1|13570.1|13550.1|13570.1|13550.1|0
1655992450000|2022-06-23 13:54:10|13569|13549|13569|13549|13569|13549|13569|13549|0
1655992500000|2022-06-23 13:55:00|13569.1|13549.1|13569.1|13549.1|13569.1|13549.1|13569.1|13549.1|7
1655992510000|2022-06-23 13:55:10|13573.7|13553.7|13573.7|13553.7|13573.7|13553.7|13573.7|13553.7|0
1655992520000|2022-06-23 13:55:20|13565.2|13553.2|13565.4|13553.4|13569.3|13553.4|13565.2|13549.3|0
1655992540000|2022-06-23 13:55:40|13564.3|13552.3|13564.3|13552.3|13564.3|13552.3|13564.3|13552.3|0
1655992550000|2022-06-23 13:55:50|13568.2|13548.2|13568.1|13548.1|13568.2|13548.2|13568.1|13548.1|3
1655992560000|2022-06-23 13:56:00|13568.2|13548.2|13568.2|13548.2|13568.2|13548.2|13568.2|13548.2|0
1655992600000|2022-06-23 13:56:40|13570.5|13550.5|13570.7|13550.7|13570.7|13550.7|13570.5|13550.5|15
1655992610000|2022-06-23 13:56:50|13574.2|13554.2|13571.8|13551.8|13574.2|13558.3|13568.1|13551.8|0
1655992620000|2022-06-23 13:57:00|13568|13556|13570.7|13550.7|13571.9|13556|13568|13550.5|0
1655992630000|2022-06-23 13:57:10|13570.8|13550.8|13569.3|13557.3|13570.8|13557.3|13566.9|13550.8|2
1655992640000|2022-06-23 13:57:20|13571.6|13559.6|13571.7|13559.7|13571.7|13559.7|13571.6|13559.6|15
1655992650000|2022-06-23 13:57:30|13572.8|13560.8|13578.8|13558.8|13578.8|13563|13572.8|13558.5|5
1655992660000|2022-06-23 13:57:40|13580.7|13560.7|13582.1|13562.1|13582.1|13562.1|13580.7|13560.7|0
1655992680000|2022-06-23 13:58:00|13577.9|13565.9|13577.9|13565.9|13579.1|13567.1|13577.9|13565.9|0
1655992690000|2022-06-23 13:58:10|13582.1|13562.1|13574.2|13562.2|13582.1|13565.8|13574.2|13562.1|0
1655992700000|2022-06-23 13:58:20|13574.3|13562.3|13580.8|13560.8|13580.8|13562.3|13574.2|13558.5|7
1655992710000|2022-06-23 13:58:30|13582|13562|13582|13562|13582|13562|13582|13562|0
1655992720000|2022-06-23 13:58:40|13583.1|13563.1|13583.1|13563.1|13583.1|13563.1|13583.1|13563.1|0
1655992800000|2022-06-23 14:00:00|13569.5|13549.5|13569.5|13549.5|13569.5|13549.5|13569.5|13549.5|0
1655992810000|2022-06-23 14:00:10|13568.4|13548.4|13560.8|13540.8|13569.6|13551.1|13557.4|13540.8|0
1655992820000|2022-06-23 14:00:20|13552.7|13540.7|13555.1|13535.1|13555.1|13540.7|13551.5|13533.8|1
1655992830000|2022-06-23 14:00:30|13555|13535|13557.4|13537.4|13557.4|13537.4|13553.8|13533.8|0
1655992840000|2022-06-23 14:00:40|13556.2|13536.2|13555.1|13535.1|13556.2|13536.2|13555.1|13535.1|0
1655992850000|2022-06-23 14:00:50|13553.8|13533.8|13553.9|13533.9|13553.9|13533.9|13553.8|13533.8|2
1655992860000|2022-06-23 14:01:00|13555.1|13535.1|13555.1|13535.1|13555.1|13535.1|13555.1|13535.1|0
1655992910000|2022-06-23 14:01:50|13568.8|13548.8|13568.8|13548.8|13568.8|13548.8|13568.8|13548.8|0
1655992920000|2022-06-23 14:02:00|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|0
1655992930000|2022-06-23 14:02:10|13565.3|13545.3|13565.3|13545.3|13565.3|13545.3|13565.3|13545.3|0
1655992950000|2022-06-23 14:02:30|13564.2|13544.2|13564.2|13544.2|13564.2|13544.2|13564.2|13544.2|0
1655992960000|2022-06-23 14:02:40|13563.1|13543.1|13563.1|13543.1|13563.1|13543.1|13563.1|13543.1|0
1655992980000|2022-06-23 14:03:00|13558.5|13538.5|13555.1|13535.1|13558.5|13538.5|13551.5|13531.5|0
1655993000000|2022-06-23 14:03:20|13557.4|13537.4|13557.4|13537.4|13557.4|13537.4|13557.4|13537.4|2
1655993010000|2022-06-23 14:03:30|13556.2|13536.2|13553.7|13533.7|13556.2|13536.2|13553.6|13533.6|0
1655993020000|2022-06-23 14:03:40|13551.4|13531.4|13552.6|13532.6|13552.6|13532.6|13551.4|13531.4|0
1655993030000|2022-06-23 14:03:50|13551.4|13531.4|13551.4|13531.4|13551.4|13531.4|13551.4|13531.4|0
1655993040000|2022-06-23 14:04:00|13554.9|13534.9|13555|13535|13555|13535|13554.9|13534.9|0
1655993050000|2022-06-23 14:04:10|13557.2|13537.2|13557.2|13537.2|13557.2|13537.2|13557.2|13537.2|0
1655993060000|2022-06-23 14:04:20|13556.1|13536.1|13555|13535|13556.1|13536.1|13553.8|13533.8|0
1655993100000|2022-06-23 14:05:00|13557.2|13537.2|13553.7|13533.7|13557.2|13537.2|13551.4|13531.4|0
1655993110000|2022-06-23 14:05:10|13552.6|13532.6|13552.6|13532.6|13552.6|13532.6|13552.6|13532.6|0
1655993130000|2022-06-23 14:05:30|13553.7|13533.7|13553.7|13533.7|13553.7|13533.7|13553.7|13533.7|0
1655993140000|2022-06-23 14:05:40|13553.8|13533.8|13553.8|13533.8|13553.8|13533.8|13553.8|13533.8|0
1655993150000|2022-06-23 14:05:50|13557.2|13537.2|13553.8|13533.8|13557.2|13537.2|13553.8|13533.8|0
1655993160000|2022-06-23 14:06:00|13555|13535|13555|13535|13555|13535|13555|13535|0
1655993170000|2022-06-23 14:06:10|13558.4|13538.4|13558.4|13538.4|13558.4|13538.4|13558.4|13538.4|0
1655993190000|2022-06-23 14:06:30|13560.7|13540.7|13553.8|13533.8|13560.7|13540.7|13553.8|13533.8|0
1655993200000|2022-06-23 14:06:40|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|13552.7|13532.7|2
1655993220000|2022-06-23 14:07:00|13552.6|13532.6|13555|13535|13555|13535|13551.4|13531.4|0
1655993250000|2022-06-23 14:07:30|13553.8|13533.8|13553.8|13533.8|13556.2|13536.2|13553.8|13533.8|0
1655993270000|2022-06-23 14:07:50|13553.9|13533.9|13555.1|13535.1|13555.1|13535.1|13553.9|13533.9|0
1655993280000|2022-06-23 14:08:00|13557.3|13537.3|13557.3|13537.3|13557.3|13537.3|13556.2|13536.2|0
1655993290000|2022-06-23 14:08:10|13561.9|13541.9|13561.9|13541.9|13561.9|13541.9|13561.9|13541.9|0
1655993310000|2022-06-23 14:08:30|13559.6|13539.6|13555.1|13535.1|13559.6|13539.6|13555.1|13535.1|0
1655993320000|2022-06-23 14:08:40|13555|13535|13555|13535|13555|13535|13555|13535|0
1655993330000|2022-06-23 14:08:50|13555.1|13535.1|13555.1|13535.1|13555.1|13535.1|13555.1|13535.1|0
1655993340000|2022-06-23 14:09:00|13555|13535|13556|13536|13556.1|13536.1|13553.8|13533.8|2
1655993350000|2022-06-23 14:09:10|13554.7|13534.7|13554.6|13534.6|13554.7|13534.7|13554.6|13534.6|0
1655993380000|2022-06-23 14:09:40|13553.5|13533.5|13553.5|13533.5|13553.5|13533.5|13553.5|13533.5|0
1655993390000|2022-06-23 14:09:50|13550.1|13530.1|13546.5|13526.5|13550.1|13530.1|13546.5|13526.5|0
1655993400000|2022-06-23 14:10:00|13540.1|13528.1|13545.4|13515.4|13545.4|13528.1|13535.4|13514.1|4
1655993410000|2022-06-23 14:10:10|13545.6|13515.6|13545.7|13515.7|13548.1|13518.1|13543.2|13513.2|0
1655993420000|2022-06-23 14:10:20|13546.9|13516.9|13545.7|13515.7|13547.9|13517.9|13545.7|13515.7|0
1655993430000|2022-06-23 14:10:30|13545.8|13515.8|13545.7|13515.7|13546.9|13516.9|13545.7|13515.7|0
1655993440000|2022-06-23 14:10:40|13544.2|13514.2|13544.2|13514.2|13544.2|13514.2|13544.2|13514.2|0
1655993470000|2022-06-23 14:11:10|13541.9|13511.9|13541.9|13511.9|13541.9|13511.9|13541.9|13511.9|0
1655993550000|2022-06-23 14:12:30|13534.9|13504.9|13533.8|13503.8|13534.9|13509.8|13527.6|13503.8|0
1655993560000|2022-06-23 14:12:40|13536.1|13506.1|13537.2|13507.2|13537.3|13507.3|13536.1|13506.1|0
1655993570000|2022-06-23 14:12:50|13529.8|13509.8|13523.9|13503.9|13529.8|13509.8|13523.9|13503.9|0
1655993580000|2022-06-23 14:13:00|13523.8|13503.8|13521.5|13501.5|13523.8|13503.8|13521.5|13501.5|0
1655993590000|2022-06-23 14:13:10|13521.4|13501.4|13520.3|13500.3|13521.4|13501.4|13519.1|13499.1|0
1655993600000|2022-06-23 14:13:20|13519|13499|13523.8|13503.8|13532.4|13506.2|13519|13499|0
1655993610000|2022-06-23 14:13:30|13525.1|13505.1|13529.7|13499.7|13529.7|13507.3|13523.8|13499.7|0
1655993620000|2022-06-23 14:13:40|13528.6|13498.6|13529.7|13499.7|13529.7|13499.7|13528.6|13498.6|0
1655993630000|2022-06-23 14:13:50|13529.8|13499.8|13529.8|13499.8|13532.2|13502.2|13529.8|13499.8|0
1655993640000|2022-06-23 14:14:00|13529.7|13499.7|13533.4|13503.4|13533.4|13503.4|13529.7|13499.7|0
1655993650000|2022-06-23 14:14:10|13534.6|13504.6|13537|13507|13537|13507|13534.6|13504.6|0
1655993660000|2022-06-23 14:14:20|13535.8|13505.8|13535.9|13505.9|13535.9|13505.9|13535.8|13505.8|0
1655993670000|2022-06-23 14:14:30|13537|13507|13535.8|13505.8|13538.2|13508.2|13535.8|13505.8|0
1655993690000|2022-06-23 14:14:50|13537|13507|13538.2|13508.2|13539.3|13509.3|13537|13507|0
1655993700000|2022-06-23 14:15:00|13537|13507|13534.5|13504.5|13537|13507|13533.4|13503.4|0
1655993710000|2022-06-23 14:15:10|13532.2|13502.2|13533.5|13503.5|13534.5|13504.5|13532.2|13502.2|0
1655993730000|2022-06-23 14:15:30|13534.6|13504.6|13534.6|13504.6|13534.6|13504.6|13534.6|13504.6|0
1655993760000|2022-06-23 14:16:00|13535.8|13505.8|13535.8|13505.8|13535.8|13505.8|13535.8|13505.8|0
1655993770000|2022-06-23 14:16:10|13533.4|13503.4|13534.6|13504.6|13534.6|13504.6|13533.4|13503.4|0
1655993780000|2022-06-23 14:16:20|13534.5|13504.5|13531|13501|13534.5|13504.5|13531|13501|0
1655993800000|2022-06-23 14:16:40|13529.8|13499.8|13529.8|13499.8|13529.8|13499.8|13529.8|13499.8|0
1655993820000|2022-06-23 14:17:00|13529.9|13499.9|13535.8|13505.8|13535.8|13505.8|13529.9|13499.9|0
1655993830000|2022-06-23 14:17:10|13537|13507|13537|13507|13538.1|13508.1|13537|13507|0
1655993840000|2022-06-23 14:17:20|13536.9|13506.9|13534.7|13504.7|13536.9|13506.9|13533.4|13503.4|0
1655993860000|2022-06-23 14:17:40|13534.8|13504.8|13535.9|13505.9|13537.1|13507.1|13534.8|13504.8|0
1655993870000|2022-06-23 14:17:50|13536|13506|13536|13506|13536|13506|13536|13506|0
1655993890000|2022-06-23 14:18:10|13538.4|13508.4|13538.4|13508.4|13538.4|13508.4|13538.4|13508.4|0
1655993900000|2022-06-23 14:18:20|13540.6|13510.6|13540.6|13510.6|13540.6|13510.6|13540.6|13510.6|0
1655993910000|2022-06-23 14:18:30|13539.5|13509.5|13539.5|13509.5|13539.5|13509.5|13538.4|13508.4|0
1655993940000|2022-06-23 14:19:00|13541.8|13511.8|13541.8|13511.8|13541.8|13511.8|13541.8|13511.8|0
1655993950000|2022-06-23 14:19:10|13544.1|13514.1|13544.1|13514.1|13544.1|13514.1|13544.1|13514.1|0
1655993960000|2022-06-23 14:19:20|13542.9|13512.9|13539.4|13509.4|13543.1|13522.3|13533.2|13509.4|2
1655993970000|2022-06-23 14:19:30|13538.3|13508.3|13541.5|13511.5|13541.5|13511.5|13538.1|13508.1|0
1655993980000|2022-06-23 14:19:40|13541.8|13511.8|13541.7|13511.7|13541.8|13511.8|13541.7|13511.7|0
1655993990000|2022-06-23 14:19:50|13545.1|13515.1|13544.3|13514.3|13545.1|13515.1|13544.2|13514.2|0
1655994000000|2022-06-23 14:20:00|13545.5|13515.5|13545.5|13515.5|13545.5|13515.5|13545.5|13515.5|0
1655994010000|2022-06-23 14:20:10|13545.4|13515.4|13545.4|13515.4|13545.5|13515.5|13544.3|13514.3|0
1655994020000|2022-06-23 14:20:20|13545.3|13515.3|13546.8|13516.8|13547.9|13517.9|13543.1|13513.1|0
1655994030000|2022-06-23 14:20:30|13544.4|13514.4|13544.4|13514.4|13544.5|13514.5|13544.4|13514.4|0
1655994040000|2022-06-23 14:20:40|13544.3|13514.3|13544.3|13514.3|13544.3|13514.3|13544.3|13514.3|0
1655994050000|2022-06-23 14:20:50|13547.8|13517.8|13531.3|13511.3|13547.9|13517.9|13531.3|13511.1|0
1655994060000|2022-06-23 14:21:00|13536.1|13506.1|13533|13513|13537.2|13513|13533|13505.9|2
1655994070000|2022-06-23 14:21:10|13532.9|13512.9|13542.8|13512.8|13543|13517.5|13532.9|13512.8|0
1655994120000|2022-06-23 14:22:00|13544|13514|13544.1|13514.1|13544.1|13514.1|13544|13514|0
1655994130000|2022-06-23 14:22:10|13540.7|13510.7|13539.6|13509.6|13540.7|13510.7|13539.6|13509.6|0
1655994180000|2022-06-23 14:23:00|13541.9|13511.9|13541.9|13511.9|13541.9|13511.9|13541.9|13511.9|0
1655994190000|2022-06-23 14:23:10|13538.5|13508.5|13536.1|13506.1|13538.5|13508.5|13536.1|13506.1|0
1655994200000|2022-06-23 14:23:20|13536.2|13506.2|13536.2|13506.2|13537.3|13507.3|13536.1|13506.1|0
1655994210000|2022-06-23 14:23:30|13537.3|13507.3|13537.3|13507.3|13537.3|13507.3|13537.2|13507.2|0
1655994240000|2022-06-23 14:24:00|13537.2|13507.2|13538.5|13508.5|13538.5|13508.5|13537.2|13507.2|0
1655994250000|2022-06-23 14:24:10|13536.2|13506.2|13536.1|13506.1|13537.3|13507.3|13536.1|13506.1|0
1655994260000|2022-06-23 14:24:20|13528.7|13508.7|13523.9|13503.9|13528.7|13508.7|13523.9|13503.9|0
1655994270000|2022-06-23 14:24:30|13521.5|13501.5|13510.5|13498.5|13521.5|13501.5|13510.5|13498.5|0
1655994280000|2022-06-23 14:24:40|13511.5|13499.5|13522.4|13492.4|13522.4|13499.6|13511.5|13492.4|2
1655994290000|2022-06-23 14:24:50|13523.6|13493.6|13524.7|13494.7|13527|13497|13523.6|13493.6|0
1655994300000|2022-06-23 14:25:00|13528.1|13498.1|13530.6|13500.6|13530.7|13505.5|13525.5|13497|0
1655994310000|2022-06-23 14:25:10|13530.5|13500.5|13528.4|13498.4|13530.5|13500.5|13528.4|13498.4|0
1655994330000|2022-06-23 14:25:30|13527.2|13497.2|13526.1|13496.1|13530.6|13500.6|13526.1|13496.1|0
1655994340000|2022-06-23 14:25:40|13527.1|13497.1|13526|13496|13527.2|13497.2|13526|13496|0
1655994350000|2022-06-23 14:25:50|13522.4|13492.4|13516.2|13496.2|13522.4|13496.2|13516.2|13491.3|0
1655994360000|2022-06-23 14:26:00|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|0
1655994380000|2022-06-23 14:26:20|13524.8|13494.8|13518.5|13498.5|13524.8|13498.5|13518.5|13494.8|0
1655994390000|2022-06-23 14:26:30|13516.2|13496.2|13517.3|13497.3|13517.3|13497.3|13515|13495|0
1655994400000|2022-06-23 14:26:40|13513.9|13493.9|13513.8|13493.8|13515|13495|13512.6|13492.6|0
1655994410000|2022-06-23 14:26:50|13511.4|13491.4|13503.7|13491.7|13511.4|13494|13502.6|13489|0
1655994420000|2022-06-23 14:27:00|13502.6|13490.6|13505.5|13493.5|13509.8|13493.5|13500.9|13488.7|8
1655994430000|2022-06-23 14:27:10|13506.6|13494.6|13505.4|13493.4|13506.6|13494.6|13505.4|13493.4|1
1655994440000|2022-06-23 14:27:20|13512|13492|13508|13496|13512.1|13496|13505.6|13492|0
1655994450000|2022-06-23 14:27:30|13507.9|13495.9|13512|13492|13513.3|13495.9|13507.9|13492|0
1655994460000|2022-06-23 14:27:40|13507.9|13495.9|13517.8|13497.8|13517.8|13497.8|13507.8|13495.8|0
1655994470000|2022-06-23 14:27:50|13513.6|13501.6|13513.9|13501.9|13513.9|13501.9|13513.5|13501.5|1
1655994480000|2022-06-23 14:28:00|13515.1|13503.1|13519.6|13499.6|13519.7|13503.1|13515.1|13499.6|1
1655994490000|2022-06-23 14:28:10|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|0
1655994510000|2022-06-23 14:28:30|13527.6|13507.6|13534.2|13504.2|13534.2|13507.6|13527.6|13503.1|0
1655994540000|2022-06-23 14:29:00|13535.3|13505.3|13539.9|13509.9|13539.9|13509.9|13535.3|13505.3|0
1655994550000|2022-06-23 14:29:10|13538.8|13508.8|13538.7|13508.7|13540|13510|13538.7|13508.7|0
1655994560000|2022-06-23 14:29:20|13536.4|13506.4|13543.5|13513.5|13543.5|13513.5|13535.3|13505.3|0
1655994570000|2022-06-23 14:29:30|13539.8|13519.8|13543.2|13523.2|13543.3|13523.3|13539.8|13519.8|0
1655994580000|2022-06-23 14:29:40|13543.5|13513.5|13540.9|13520.9|13543.5|13520.9|13539.8|13513.5|0
1655994590000|2022-06-23 14:29:50|13543.5|13513.5|13540.9|13520.9|13543.5|13520.9|13540.9|13513.5|0
1655994600000|2022-06-23 14:30:00|13542.4|13512.4|13538.7|13508.7|13542.4|13512.4|13538.7|13508.7|0
1655994610000|2022-06-23 14:30:10|13536.4|13506.4|13536.4|13506.4|13537.6|13507.6|13534.2|13504.2|0
1655994630000|2022-06-23 14:30:30|13534.2|13504.2|13534.2|13504.2|13534.2|13504.2|13534.2|13504.2|0
1655994650000|2022-06-23 14:30:50|13534.5|13504.5|13532.1|13502.1|13534.5|13504.5|13532.1|13502.1|0
1655994660000|2022-06-23 14:31:00|13534.4|13504.4|13533.2|13503.2|13534.4|13504.4|13533.2|13503.2|0
1655994730000|2022-06-23 14:32:10|13524.9|13494.9|13524.9|13494.9|13524.9|13499.8|13519.8|13494.8|0
1655994750000|2022-06-23 14:32:30|13519.8|13499.8|13524.9|13494.9|13524.9|13499.8|13519.8|13494.9|0
1655994770000|2022-06-23 14:32:50|13518.7|13498.7|13527.2|13497.2|13527.2|13498.7|13518.7|13493.8|0
1655994780000|2022-06-23 14:33:00|13533.1|13503.1|13533.1|13503.1|13533.1|13503.1|13533.1|13503.1|0
1655994790000|2022-06-23 14:33:10|13536.6|13506.6|13537.7|13507.7|13537.7|13507.7|13536.6|13506.6|0
1655994800000|2022-06-23 14:33:20|13536.6|13506.6|13527.2|13515.2|13536.6|13515.2|13527.2|13506.6|0
1655994810000|2022-06-23 14:33:30|13528.3|13516.3|13529.4|13517.4|13529.4|13517.4|13528.3|13516.3|3
1655994840000|2022-06-23 14:34:00|13527.2|13515.2|13527.2|13515.2|13527.2|13515.2|13527.2|13515.2|0
1655994850000|2022-06-23 14:34:10|13524.9|13512.9|13524.9|13512.9|13524.9|13512.9|13524.9|13512.9|0
1655994860000|2022-06-23 14:34:20|13522.6|13510.6|13523.7|13511.7|13523.7|13511.7|13522.6|13510.6|0
1655994870000|2022-06-23 14:34:30|13522.6|13510.6|13523.7|13511.7|13523.7|13511.7|13522.6|13510.6|1
1655994880000|2022-06-23 14:34:40|13522.6|13510.6|13520.2|13508.2|13522.6|13510.6|13520.2|13508.2|0
1655994890000|2022-06-23 14:34:50|13520.3|13508.3|13517.9|13505.9|13521.3|13509.3|13517.9|13505.9|0
1655994900000|2022-06-23 14:35:00|13519.1|13507.1|13520.2|13508.2|13520.2|13508.2|13519.1|13507.1|1
1655994910000|2022-06-23 14:35:10|13521.4|13509.4|13521.4|13509.4|13521.4|13509.4|13521.4|13509.4|2
1655994920000|2022-06-23 14:35:20|13522.6|13510.6|13523.7|13511.7|13523.7|13511.7|13522.6|13510.6|0
1655994940000|2022-06-23 14:35:40|13524.9|13512.9|13524.9|13512.9|13524.9|13512.9|13524.9|13512.9|0
1655995010000|2022-06-23 14:36:50|||||||||2
1655995020000|2022-06-23 14:37:00|13520.2|13508.2|13519.1|13507.1|13520.2|13508.2|13519.1|13507.1|0
1655995030000|2022-06-23 14:37:10|13522.6|13510.6|13522.6|13510.6|13523.7|13511.7|13521.4|13509.4|0
1655995040000|2022-06-23 14:37:20|13521.3|13509.3|13520.2|13508.2|13521.3|13509.3|13520.2|13508.2|0
1655995050000|2022-06-23 14:37:30|13519.1|13507.1|13514.4|13502.4|13520.2|13508.2|13514.4|13502.4|4
1655995060000|2022-06-23 14:37:40|13514.5|13502.5|13515.7|13503.7|13515.7|13503.7|13514.5|13502.5|1
1655995070000|2022-06-23 14:37:50|13516.9|13504.9|13515.6|13503.6|13516.9|13504.9|13515.6|13503.6|0
1655995080000|2022-06-23 14:38:00|13512.1|13500.1|13513.2|13501.2|13513.2|13501.2|13512.1|13500.1|0
1655995090000|2022-06-23 14:38:10|13512|13500|13513.2|13501.2|13513.2|13501.2|13512|13500|0
1655995100000|2022-06-23 14:38:20|13513.3|13501.3|13515.6|13503.6|13515.6|13503.6|13513.2|13501.2|0
1655995110000|2022-06-23 14:38:30|13515.5|13503.5|13514.5|13502.5|13515.6|13503.6|13514.5|13502.5|0
1655995120000|2022-06-23 14:38:40|13515.6|13503.6|13513.2|13501.2|13515.6|13503.6|13513.2|13501.2|0
1655995130000|2022-06-23 14:38:50|13513.3|13501.3|13513.3|13501.3|13513.3|13501.3|13513.3|13501.3|2
1655995140000|2022-06-23 14:39:00|13514.5|13502.5|13515.6|13503.6|13515.6|13503.6|13513.3|13501.3|0
1655995150000|2022-06-23 14:39:10|13514.5|13502.5|13519.2|13507.2|13519.2|13507.2|13514.5|13502.5|0
1655995160000|2022-06-23 14:39:20|13520.3|13508.3|13520.3|13508.3|13520.3|13508.3|13520.3|13508.3|0
1655995180000|2022-06-23 14:39:40|13523.7|13511.7|13523.7|13511.7|13523.7|13511.7|13523.7|13511.7|0
1655995190000|2022-06-23 14:39:50|13526|13514|13526|13514|13526|13514|13526|13514|8
1655995200000|2022-06-23 14:40:00|13524.5|13512.5|13519.9|13507.9|13524.5|13512.5|13519.9|13507.9|4
1655995230000|2022-06-23 14:40:30|13521.1|13509.1|13521.1|13509.1|13521.1|13509.1|13521.1|13509.1|0
1655995290000|2022-06-23 14:41:30|13508.5|13496.5|13508.5|13496.5|13508.5|13496.5|13508.5|13496.5|0
1655995300000|2022-06-23 14:41:40|13509.7|13497.7|13509.7|13497.7|13509.7|13497.7|13509.7|13497.7|0
1655995320000|2022-06-23 14:42:00|13510.8|13498.8|13510.8|13498.8|13510.8|13498.8|13510.8|13498.8|0
1655995330000|2022-06-23 14:42:10|13513.1|13501.1|13513.1|13501.1|13513.1|13501.1|13513.1|13501.1|0
1655995360000|2022-06-23 14:42:40|13506.2|13494.2|13509.9|13489.9|13509.9|13494.2|13506.2|13489.9|1
1655995380000|2022-06-23 14:43:00|13508.8|13488.8|13508.8|13488.8|13508.8|13488.8|13507.6|13487.6|0
1655995390000|2022-06-23 14:43:10|13507.6|13487.6|13504|13484|13507.6|13487.6|13504|13484|0
1655995400000|2022-06-23 14:43:20|13498.7|13486.7|13491.9|13471.9|13498.7|13486.7|13485.5|13469.6|3
1655995410000|2022-06-23 14:43:30|13490.8|13470.8|13483.1|13471.1|13490.8|13474.7|13483.1|13470.8|0
1655995420000|2022-06-23 14:43:40|13493|13473|13491.9|13471.9|13493.2|13474.7|13486.7|13470.7|0
1655995430000|2022-06-23 14:43:50|13493|13473|13494.3|13474.3|13496.6|13476.6|13493|13473|0
1655995440000|2022-06-23 14:44:00|13495.4|13475.4|13493.2|13473.2|13495.4|13475.4|13493.2|13473.2|0
1655995450000|2022-06-23 14:44:10|13488.9|13476.9|13491.9|13471.9|13491.9|13476.9|13487.7|13471.9|0
1655995460000|2022-06-23 14:44:20|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|0
1655995470000|2022-06-23 14:44:30|13485.5|13473.5|13483.1|13471.1|13490.8|13475.8|13483.1|13470.8|0
1655995480000|2022-06-23 14:44:40|13485.5|13473.5|13485.5|13473.5|13485.5|13473.5|13485.5|13473.5|0
1655995490000|2022-06-23 14:44:50|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|0
1655995500000|2022-06-23 14:45:00|13491.2|13479.2|13491.2|13479.2|13491.2|13479.2|13491.2|13479.2|0
1655995510000|2022-06-23 14:45:10|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|0
1655995520000|2022-06-23 14:45:20|13485.5|13473.5|13485.5|13473.5|13486.6|13474.6|13485.5|13473.5|0
1655995530000|2022-06-23 14:45:30|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|0
1655995550000|2022-06-23 14:45:50|13486.6|13474.6|13482|13470|13486.8|13474.8|13482|13470|0
1655995570000|2022-06-23 14:46:10|13483.2|13471.2|13483.1|13471.1|13484.4|13472.4|13483.1|13471.1|0
1655995580000|2022-06-23 14:46:20|13481.9|13469.9|13478.4|13466.4|13481.9|13469.9|13478.3|13466.3|1
1655995590000|2022-06-23 14:46:30|13478.3|13466.3|13483.1|13463.1|13483.1|13466.3|13478.3|13459.5|5
1655995600000|2022-06-23 14:46:40|13483.3|13463.3|13479.5|13459.5|13483.3|13463.3|13479.5|13459.5|0
1655995610000|2022-06-23 14:46:50|13479.6|13459.6|13479.5|13459.5|13480.9|13460.9|13479.5|13459.5|0
1655995630000|2022-06-23 14:47:10|13481.9|13461.9|13480.8|13460.8|13481.9|13461.9|13480.8|13460.8|0
1655995640000|2022-06-23 14:47:20|13481.9|13461.9|13479.6|13459.6|13483.3|13463.3|13479.6|13459.6|0
1655995650000|2022-06-23 14:47:30|13482|13462|13480.9|13460.9|13482.1|13462.1|13480.9|13460.9|0
1655995660000|2022-06-23 14:47:40|13479.6|13459.6|13479.5|13459.5|13479.6|13459.6|13479.5|13459.5|0
1655995670000|2022-06-23 14:47:50|13480.6|13460.6|13482|13462|13482|13462|13480.6|13460.6|0
1655995680000|2022-06-23 14:48:00|13483.3|13463.3|13487.9|13467.9|13487.9|13467.9|13483.3|13463.3|0
1655995690000|2022-06-23 14:48:10|13486.8|13466.8|13485.5|13465.5|13486.8|13466.8|13483.4|13463.4|0
1655995700000|2022-06-23 14:48:20|13486.8|13466.8|13480.8|13460.8|13486.8|13466.8|13480.8|13460.8|0
1655995710000|2022-06-23 14:48:30|13481.9|13461.9|13485.2|13465.2|13485.2|13465.2|13481.9|13461.9|2
1655995720000|2022-06-23 14:48:40|13486.4|13466.4|13486.5|13466.5|13486.5|13466.5|13486.4|13466.4|0
1655995740000|2022-06-23 14:49:00|13488.7|13468.7|13488.9|13468.9|13489|13469|13488.7|13468.7|0
1655995750000|2022-06-23 14:49:10|13491.1|13471.1|13488.9|13468.9|13491.1|13471.1|13488.9|13468.9|0
1655995770000|2022-06-23 14:49:30|13485.4|13465.4|13485.4|13465.4|13485.4|13465.4|13485.4|13465.4|0
1655995780000|2022-06-23 14:49:40|13483.1|13463.1|13483|13463|13483.1|13463.1|13483|13463|0
1655995790000|2022-06-23 14:49:50|13483.1|13463.1|13483.1|13463.1|13483.1|13463.1|13483.1|13463.1|0
1655995800000|2022-06-23 14:50:00|13490|13470|13489|13469|13491.2|13471.2|13489|13469|0
1655995810000|2022-06-23 14:50:10|13490.1|13470.1|13490.1|13470.1|13490.1|13470.1|13490.1|13470.1|0
1655995830000|2022-06-23 14:50:30|13492.4|13472.4|13496|13476|13496|13476|13492.4|13472.4|0
1655995840000|2022-06-23 14:50:40|13495.9|13475.9|13494.8|13474.8|13495.9|13475.9|13494.8|13474.8|0
1655995850000|2022-06-23 14:50:50|13494.9|13474.9|13498.4|13478.4|13498.4|13481.3|13493.3|13474.9|0
1655995860000|2022-06-23 14:51:00|13498.2|13478.2|13492.4|13472.4|13498.2|13478.2|13492.4|13472.4|0
1655995870000|2022-06-23 14:51:10|13490.1|13470.1|13490.1|13470.1|13490.1|13470.1|13490.1|13470.1|0
1655995890000|2022-06-23 14:51:30|13487.8|13467.8|13487.8|13467.8|13487.8|13467.8|13487.8|13467.8|0
1655995900000|2022-06-23 14:51:40|13487.7|13467.7|13483.1|13463.1|13487.7|13467.7|13483.1|13463.1|0
1655995910000|2022-06-23 14:51:50|13480.7|13460.7|13473.1|13461.1|13480.7|13461.1|13473.1|13460.7|0
1655995920000|2022-06-23 14:52:00|13473.2|13461.2|13473.1|13461.1|13473.2|13461.2|13473.1|13461.1|2
1655995950000|2022-06-23 14:52:30|13473|13461|13462.3|13450.3|13473|13461|13461.1|13449.1|3
1655995960000|2022-06-23 14:52:40|13463.5|13451.5|13474.2|13444.2|13474.2|13453.8|13463.5|13444.2|2
1655995970000|2022-06-23 14:52:50|13475.4|13445.4|13471.8|13451.8|13477.8|13451.8|13471.8|13445.4|0
1655995980000|2022-06-23 14:53:00|13472.9|13452.9|13471.8|13451.8|13478|13452.9|13471.8|13448|0
1655995990000|2022-06-23 14:53:10|13476.9|13446.9|13480.3|13450.3|13480.4|13450.4|13476.9|13446.9|0
1655996000000|2022-06-23 14:53:20|13480.4|13450.4|13480.3|13450.3|13480.4|13450.4|13480.3|13450.3|0
1655996020000|2022-06-23 14:53:40|13479.2|13449.2|13479.2|13449.2|13479.2|13449.2|13479.2|13449.2|0
1655996030000|2022-06-23 14:53:50|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|13471.8|13451.8|0
1655996040000|2022-06-23 14:54:00|13470.6|13450.6|13471.8|13451.8|13471.8|13451.8|13470.6|13450.6|0
1655996050000|2022-06-23 14:54:10|13470.6|13450.6|13470.6|13450.6|13470.6|13450.6|13470.6|13450.6|0
1655996060000|2022-06-23 14:54:20|13475.4|13445.4|13475.4|13445.4|13475.4|13445.4|13475.4|13445.4|0
1655996070000|2022-06-23 14:54:30|13476.6|13446.6|13476.6|13446.6|13476.6|13446.6|13476.6|13446.6|3
1655996080000|2022-06-23 14:54:40|13475.4|13445.4|13470.6|13440.6|13476.6|13446.6|13470.6|13440.6|3
1655996090000|2022-06-23 14:54:50|13464.4|13444.4|13473|13443|13473|13445.5|13464.4|13439.5|0
1655996100000|2022-06-23 14:55:00|13474.2|13444.2|13471.8|13441.8|13474.2|13444.2|13471.8|13441.8|0
1655996140000|2022-06-23 14:55:40|13471.9|13441.9|13465.8|13453.8|13475.4|13453.8|13465.8|13441.9|5
1655996160000|2022-06-23 14:56:00|13467.1|13455.1|13474.2|13444.2|13474.2|13455.1|13465.8|13444.2|0
1655996170000|2022-06-23 14:56:10|13475.4|13445.4|13476.6|13446.6|13476.6|13446.6|13475.4|13445.4|0
1655996190000|2022-06-23 14:56:30|13478.9|13448.9|13474.6|13454.6|13478.9|13454.6|13474.6|13446.6|0
1655996210000|2022-06-23 14:56:50|13474.7|13454.7|13475.8|13455.8|13475.8|13455.8|13474.7|13454.7|0
1655996220000|2022-06-23 14:57:00|13476.9|13456.9|13475.7|13455.7|13476.9|13456.9|13475.6|13455.6|0
1655996230000|2022-06-23 14:57:10|13475.6|13455.6|13477.1|13447.1|13477.1|13455.6|13472.1|13446.6|0
1655996250000|2022-06-23 14:57:30|13476.6|13446.6|13476.3|13446.3|13476.6|13446.6|13476.3|13446.3|0
1655996260000|2022-06-23 14:57:40|13471.8|13441.8|13474.1|13444.1|13474.1|13444.4|13464.4|13439.5|0
1655996360000|2022-06-23 14:59:20|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|13469.2|13449.2|0
1655996380000|2022-06-23 14:59:40|13466.9|13446.9|13468|13448|13468|13448|13466.9|13446.9|0
1655996390000|2022-06-23 14:59:50|13471.6|13451.6|13471.6|13451.6|13473.9|13453.9|13471.4|13451.4|0
1655996400000|2022-06-23 15:00:00|13470.3|13450.3|13469.2|13449.2|13470.3|13450.3|13469.2|13449.2|0
1655996410000|2022-06-23 15:00:10|13470.3|13450.3|13470.3|13450.3|13470.3|13450.3|13470.3|13450.3|0
1655996490000|2022-06-23 15:01:30|13465.8|13453.8|13465.7|13453.7|13469.5|13453.8|13465.7|13449.5|3
1655996500000|2022-06-23 15:01:40|13465.5|13453.5|13465.5|13453.5|13465.7|13453.7|13465.5|13453.5|0
1655996510000|2022-06-23 15:01:50|13465.4|13453.4|13465.5|13453.5|13465.7|13453.7|13465.4|13453.4|0
1655996520000|2022-06-23 15:02:00|13465.4|13453.4|13468.1|13448.1|13468.1|13453.4|13465.2|13448.1|3
1655996530000|2022-06-23 15:02:10|13468|13448|13463.8|13451.8|13468|13451.9|13463.8|13447.9|1
1655996540000|2022-06-23 15:02:20|13463.7|13451.7|13463.7|13451.7|13463.7|13451.7|13463.7|13451.7|0
1655996550000|2022-06-23 15:02:30|13428.3|13416.3|13441.9|13421.9|13443|13423|13428.3|13416.3|0
1655996560000|2022-06-23 15:02:40|13439.5|13419.5|13439.5|13419.5|13439.5|13419.5|13439.5|13419.5|0
1655996570000|2022-06-23 15:02:50|13441.9|13421.9|13444.3|13424.3|13444.3|13424.3|13441.9|13421.9|0
1655996580000|2022-06-23 15:03:00|13441.9|13421.9|13449.4|13419.4|13449.4|13424.3|13441.9|13419.4|0
1655996590000|2022-06-23 15:03:10|13451.7|13421.7|13451.7|13421.7|13451.7|13421.7|13451.7|13421.7|0
1655996600000|2022-06-23 15:03:20|13450.3|13430.3|13456.7|13426.7|13456.7|13431.4|13450.3|13426.7|0
1655996610000|2022-06-23 15:03:30|13456.5|13426.5|13451.7|13421.7|13456.5|13426.5|13449.2|13419.2|0
1655996620000|2022-06-23 15:03:40|13451.5|13421.5|13450.4|13420.4|13451.5|13421.5|13450.4|13420.4|0
1655996630000|2022-06-23 15:03:50|13452.9|13422.9|13452.9|13422.9|13452.9|13422.9|13452.9|13422.9|0
1655996640000|2022-06-23 15:04:00|13451.7|13421.7|13451.7|13421.7|13451.7|13421.7|13451.7|13421.7|0
1655996650000|2022-06-23 15:04:10|13446|13434|13446|13434|13446|13434|13446|13434|4
1655996670000|2022-06-23 15:04:30|13446.4|13434.4|13448.6|13436.6|13448.7|13436.7|13446.3|13434.3|10
1655996680000|2022-06-23 15:04:40|13446.2|13434.2|13454.4|13424.4|13456.9|13434.2|13446.2|13424.3|1
1655996690000|2022-06-23 15:04:50|13449.3|13429.3|13451.8|13421.8|13451.8|13429.3|13449.3|13420.5|0
1655996700000|2022-06-23 15:05:00|13450.6|13420.6|13450.6|13420.6|13450.6|13420.6|13450.6|13420.6|0
1655996710000|2022-06-23 15:05:10|13452|13422|13452.9|13422.9|13454.3|13424.3|13452|13422|0
1655996720000|2022-06-23 15:05:20|13451.8|13421.8|13451.8|13421.8|13451.8|13421.8|13450.6|13420.6|0
1655996730000|2022-06-23 15:05:30|13451.9|13421.9|13451.9|13421.9|13451.9|13421.9|13451.9|13421.9|0
1655996740000|2022-06-23 15:05:40|13454.3|13424.3|13453.1|13423.1|13454.3|13424.3|13451.9|13421.9|0
1655996750000|2022-06-23 15:05:50|13453.2|13423.2|13447|13427|13455.6|13427|13447|13423.2|0
1655996760000|2022-06-23 15:06:00|13452.1|13422.1|13448.1|13428.1|13452.1|13428.1|13448.1|13422.1|0
1655996770000|2022-06-23 15:06:10|13444.6|13424.6|13437.3|13417.3|13444.6|13424.6|13437.3|13417.3|0
1655996780000|2022-06-23 15:06:20|13430.9|13418.9|13433.5|13413.5|13433.5|13418.9|13430.9|13413.5|2
1655996790000|2022-06-23 15:06:30|13433.6|13413.6|13434.8|13414.8|13434.8|13414.8|13433.6|13413.6|0
1655996800000|2022-06-23 15:06:40|13433.6|13413.6|13434.8|13414.8|13434.8|13416.4|13428.4|13413.6|0
1655996810000|2022-06-23 15:06:50|13434.9|13414.9|13448.2|13418.2|13448.2|13422|13434.9|13414.9|0
1655996820000|2022-06-23 15:07:00|13451.8|13421.8|13459.3|13429.3|13459.3|13429.3|13451.8|13421.8|0
1655996830000|2022-06-23 15:07:10|13459.4|13429.4|13470.5|13440.5|13470.5|13440.5|13459.4|13429.4|0
1655996840000|2022-06-23 15:07:20|13468.2|13438.2|13475.2|13445.2|13475.2|13445.2|13458.4|13433.5|0
1655996850000|2022-06-23 15:07:30|13473.7|13453.7|13469.5|13439.5|13476.2|13456.1|13468.1|13439.5|0
1655996860000|2022-06-23 15:07:40|13469.6|13439.6|13471.9|13441.9|13471.9|13441.9|13469.6|13439.6|0
1655996870000|2022-06-23 15:07:50|13468.5|13438.5|13471.9|13441.9|13471.9|13441.9|13468.5|13438.5|0
1655996880000|2022-06-23 15:08:00|13472.4|13442.4|13472.4|13442.4|13472.4|13442.4|13472.4|13442.4|0
1655996890000|2022-06-23 15:08:10|13468.9|13438.9|13465.1|13453.1|13477.1|13457.8|13465.1|13438.9|3
1655996900000|2022-06-23 15:08:20|13464.9|13452.9|13469.9|13439.9|13469.9|13452.9|13464.9|13439.9|1
1655996910000|2022-06-23 15:08:30|13472.2|13442.2|13470.7|13450.7|13475.6|13450.7|13470.7|13442.2|0
1655996920000|2022-06-23 15:08:40|13468.5|13448.5|13470.7|13450.7|13470.7|13450.7|13468.5|13448.5|0
1655996930000|2022-06-23 15:08:50|13468.5|13448.5|13461.5|13449.5|13468.5|13449.5|13461.5|13448.5|0
1655996940000|2022-06-23 15:09:00|13464.9|13452.9|13464.9|13452.9|13464.9|13452.9|13464.9|13452.9|0
1655996950000|2022-06-23 15:09:10|13464|13452|13464|13452|13464|13452|13464|13452|0
1655996960000|2022-06-23 15:09:20|13468.5|13456.5|13470.7|13450.7|13473|13456.5|13468.5|13450.7|1
1655996970000|2022-06-23 15:09:30|13468.5|13448.5|13470.9|13450.9|13470.9|13450.9|13468.5|13448.5|0
1655996980000|2022-06-23 15:09:40|13472|13452|13472|13452|13472|13452|13472|13452|0
1655997000000|2022-06-23 15:10:00|13473.1|13453.1|13474.3|13454.3|13474.4|13454.4|13473.1|13453.1|0
1655997010000|2022-06-23 15:10:10|13474.4|13454.4|13473.1|13453.1|13474.4|13454.4|13473.1|13453.1|0
1655997040000|2022-06-23 15:10:40|13474.4|13454.4|13473.1|13453.1|13474.4|13454.4|13473.1|13453.1|0
1655997060000|2022-06-23 15:11:00|13472|13452|13472|13452|13472|13452|13470.8|13450.8|0
1655997070000|2022-06-23 15:11:10|13467.4|13447.4|13467.4|13447.4|13467.4|13447.4|13467.4|13447.4|0
1655997090000|2022-06-23 15:11:30|13469.7|13449.7|13474.3|13454.3|13474.4|13454.4|13469.7|13449.7|1
1655997100000|2022-06-23 15:11:40|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|13473.1|13453.1|0
1655997120000|2022-06-23 15:12:00|13472|13452|13470.8|13450.8|13472|13452|13470.8|13450.8|0
1655997130000|2022-06-23 15:12:10|13474.3|13454.3|13473.1|13453.1|13474.3|13454.3|13472|13452|0
1655997140000|2022-06-23 15:12:20|13474.4|13454.4|13474.3|13454.3|13474.4|13454.4|13474.3|13454.3|0
1655997150000|2022-06-23 15:12:30|13473.1|13453.1|13474.3|13454.3|13474.3|13454.3|13473.1|13453.1|0
1655997160000|2022-06-23 15:12:40|13474.4|13454.4|13474.4|13454.4|13474.4|13454.4|13474.4|13454.4|0
1655997170000|2022-06-23 15:12:50|13473.2|13453.2|13473.3|13453.3|13473.3|13453.3|13473.2|13453.2|0
1655997180000|2022-06-23 15:13:00|13469.5|13457.5|13474|13454|13474|13457.6|13469.5|13454|1
1655997190000|2022-06-23 15:13:10|13470.6|13450.6|13470.6|13450.6|13470.6|13450.6|13470.6|13450.6|0
1655997210000|2022-06-23 15:13:30|13474|13454|13470.5|13458.5|13474|13458.5|13470.5|13454|0
1655997220000|2022-06-23 15:13:40|13470.6|13458.6|13471.9|13459.9|13471.9|13459.9|13470.6|13458.6|0
1655997230000|2022-06-23 15:13:50|13470.8|13458.8|13470.7|13458.7|13470.8|13458.8|13470.7|13458.7|2
1655997250000|2022-06-23 15:14:10|13468.5|13456.5|13468.5|13456.5|13468.5|13456.5|13468.5|13456.5|0
1655997280000|2022-06-23 15:14:40|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|0
1655997300000|2022-06-23 15:15:00|13477.6|13465.6|13477.6|13465.6|13477.6|13465.6|13477.6|13465.6|0
1655997310000|2022-06-23 15:15:10|13471.9|13459.9|13471.9|13459.9|13471.9|13459.9|13471.9|13459.9|2
1655997330000|2022-06-23 15:15:30|13474.2|13462.2|13474.2|13462.2|13474.2|13462.2|13474.2|13462.2|0
1655997370000|2022-06-23 15:16:10|13470.7|13458.7|13470.7|13458.7|13470.7|13458.7|13470.7|13458.7|0
1655997390000|2022-06-23 15:16:30|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|13466.2|13454.2|0
1655997410000|2022-06-23 15:16:50|13464.9|13452.9|13464.9|13452.9|13464.9|13452.9|13464.9|13452.9|2
1655997420000|2022-06-23 15:17:00|13466.1|13454.1|13470.5|13458.5|13470.5|13458.5|13466.1|13454.1|2
1655997430000|2022-06-23 15:17:10|13469.4|13457.4|13469.4|13457.4|13469.4|13457.4|13469.4|13457.4|0
1655997450000|2022-06-23 15:17:30|13465.9|13453.9|13467.1|13455.1|13467.1|13455.1|13465.9|13453.9|0
1655997460000|2022-06-23 15:17:40|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|13464.8|13452.8|0
1655997470000|2022-06-23 15:17:50|13465.9|13453.9|13460.2|13448.2|13465.9|13453.9|13459.1|13447.1|2
1655997490000|2022-06-23 15:18:10|13457.9|13445.9|13457.9|13445.9|13457.9|13445.9|13457.9|13445.9|0
1655997500000|2022-06-23 15:18:20|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|0
1655997510000|2022-06-23 15:18:30|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|0
1655997540000|2022-06-23 15:19:00|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|13460.3|13448.3|0
1655997550000|2022-06-23 15:19:10|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|13461.5|13449.5|0
1655997570000|2022-06-23 15:19:30|13460.3|13448.3|13458.1|13446.1|13460.3|13448.3|13458.1|13446.1|0
1655997580000|2022-06-23 15:19:40|13456.9|13444.9|13456.9|13444.9|13456.9|13444.9|13456.8|13444.8|0
1655997600000|2022-06-23 15:20:00|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|0
1655997610000|2022-06-23 15:20:10|||||||||2
1655997620000|2022-06-23 15:20:20|13455.7|13443.7|13448.7|13436.7|13455.7|13443.7|13448.7|13436.7|6
1655997630000|2022-06-23 15:20:30|13448.5|13436.5|13442.7|13430.7|13448.5|13436.5|13442.7|13430.7|1
1655997640000|2022-06-23 15:20:40|13441.4|13429.4|13445.1|13433.1|13446.2|13434.2|13441.4|13429.4|4
1655997650000|2022-06-23 15:20:50|13444.9|13432.9|13447.3|13435.3|13447.3|13435.3|13444.9|13432.9|0
1655997670000|2022-06-23 15:21:10|13450.8|13438.8|13450.8|13438.8|13450.8|13438.8|13450.8|13438.8|0
1655997680000|2022-06-23 15:21:20|13458.4|13438.4|13453.4|13441.4|13458.4|13442.3|13453.2|13437.3|0
1655997700000|2022-06-23 15:21:40|13449.9|13437.9|13448.7|13436.7|13449.9|13437.9|13448.7|13436.7|0
1655997710000|2022-06-23 15:21:50|13446.4|13434.4|13444.2|13432.2|13446.4|13434.4|13444.2|13432.2|1
1655997720000|2022-06-23 15:22:00|13443.1|13431.1|13444.2|13432.2|13444.2|13432.2|13443.1|13431.1|0
1655997730000|2022-06-23 15:22:10|13443.1|13431.1|13443.1|13431.1|13443.1|13431.1|13443.1|13431.1|0
1655997740000|2022-06-23 15:22:20|13443|13431|13443|13431|13443|13431|13443|13431|0
1655997750000|2022-06-23 15:22:30|13442.8|13430.8|13441.6|13429.6|13442.8|13430.8|13441.6|13429.6|2
1655997760000|2022-06-23 15:22:40|13441.4|13429.4|13441.4|13429.4|13441.4|13429.4|13441.4|13429.4|0
1655997770000|2022-06-23 15:22:50|13438|13426|13438|13426|13438|13426|13438|13426|0
1655997780000|2022-06-23 15:23:00|13439.1|13427.1|13439.1|13427.1|13439.1|13427.1|13439.1|13427.1|0
1655997790000|2022-06-23 15:23:10|13440.3|13428.3|13440.3|13428.3|13440.3|13428.3|13440.3|13428.3|0
1655997880000|2022-06-23 15:24:40|13446.2|13434.2|13446.2|13434.2|13446.2|13434.2|13446.2|13434.2|0
1655997890000|2022-06-23 15:24:50|13444.9|13432.9|13444.9|13432.9|13444.9|13432.9|13444.9|13432.9|0
1655997930000|2022-06-23 15:25:30|13448.4|13436.4|13456.1|13436.1|13456.1|13439.8|13448.4|13436.1|3
1655997940000|2022-06-23 15:25:40|13451.8|13439.8|13455.2|13443.2|13455.2|13443.2|13451.8|13439.8|0
1655997950000|2022-06-23 15:25:50|13456.4|13444.4|13456.4|13444.4|13456.4|13444.4|13456.4|13444.4|0
1655997960000|2022-06-23 15:26:00|13456.5|13444.5|13457.5|13445.5|13457.5|13445.5|13456.4|13444.4|4
1655997970000|2022-06-23 15:26:10|13454.1|13442.1|13454.1|13442.1|13454.1|13442.1|13454.1|13442.1|0
1655997990000|2022-06-23 15:26:30|13455.2|13443.2|13455.2|13443.2|13455.2|13443.2|13455.2|13443.2|0
1655998030000|2022-06-23 15:27:10|13457.5|13445.5|13459.8|13447.8|13459.8|13447.8|13457.5|13445.5|0
1655998050000|2022-06-23 15:27:30|13457.5|13445.5|13457.5|13445.5|13457.5|13445.5|13457.5|13445.5|0
1655998060000|2022-06-23 15:27:40|13459.8|13447.8|13459.8|13447.8|13459.8|13447.8|13459.8|13447.8|0
1655998080000|2022-06-23 15:28:00|13456.4|13444.4|13456.4|13444.4|13456.4|13444.4|13456.4|13444.4|0
1655998090000|2022-06-23 15:28:10|13455.2|13443.2|13456.4|13444.4|13456.5|13444.5|13455.2|13443.2|1
1655998120000|2022-06-23 15:28:40|13455.2|13443.2|13455.2|13443.2|13455.2|13443.2|13455.2|13443.2|0
1655998150000|2022-06-23 15:29:10|13452.9|13440.9|13452.9|13440.9|13452.9|13440.9|13452.9|13440.9|0
1655998170000|2022-06-23 15:29:30|13448.4|13436.4|13448.3|13436.3|13448.4|13436.4|13448.3|13436.3|0
1655998180000|2022-06-23 15:29:40|13448.4|13436.4|13447.2|13435.2|13448.4|13436.4|13447.2|13435.2|1
1655998190000|2022-06-23 15:29:50|13447.1|13435.1|13447.1|13435.1|13447.1|13435.1|13447.1|13435.1|0
1655998200000|2022-06-23 15:30:00|13443.7|13431.7|13438.8|13426.8|13443.7|13431.7|13436.3|13424.3|1
1655998210000|2022-06-23 15:30:10|13438.7|13426.7|13436.3|13424.3|13438.7|13426.7|13436.3|13424.3|0
1655998220000|2022-06-23 15:30:20|13436.4|13424.4|13437.5|13425.5|13437.5|13425.5|13436.4|13424.4|0
1655998240000|2022-06-23 15:30:40|13437.4|13425.4|13436.3|13424.3|13437.4|13425.4|13436.3|13424.3|0
1655998250000|2022-06-23 15:30:50|13433.9|13421.9|13434|13422|13434.1|13422.1|13433|13421|1
1655998260000|2022-06-23 15:31:00|13437.4|13425.4|13437.5|13425.5|13437.5|13425.5|13437.4|13425.4|0
1655998270000|2022-06-23 15:31:10|13436.1|13424.1|13436.1|13424.1|13436.1|13424.1|13436.1|13424.1|10
1655998330000|2022-06-23 15:32:10|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|13444.3|13424.3|1
1655998340000|2022-06-23 15:32:20|13443.2|13423.2|13443.2|13423.2|13443.2|13423.2|13443.2|13423.2|0
1655998350000|2022-06-23 15:32:30|13440.9|13420.9|13440.7|13420.7|13440.9|13420.9|13440.7|13420.7|0
1655998380000|2022-06-23 15:33:00|13441.8|13421.8|13441.8|13421.8|13441.8|13421.8|13441.8|13421.8|0
1655998390000|2022-06-23 15:33:10|13440.7|13420.7|13441.8|13421.8|13441.8|13421.8|13440.7|13420.7|0
1655998400000|2022-06-23 15:33:20|13440.7|13420.7|13440.9|13420.9|13441.8|13421.8|13440.7|13420.7|0
1655998410000|2022-06-23 15:33:30|13436.8|13424.8|13440.9|13420.9|13440.9|13424.8|13436.8|13420.9|0
1655998420000|2022-06-23 15:33:40|13439.7|13419.7|13439.7|13419.7|13439.7|13419.7|13439.7|13419.7|0
1655998430000|2022-06-23 15:33:50|13434.5|13422.5|13437|13417|13437|13422.5|13431|13417|1
1655998440000|2022-06-23 15:34:00|13436.9|13416.9|13436.9|13416.9|13436.9|13416.9|13436.9|13416.9|0
1655998450000|2022-06-23 15:34:10|13439.2|13419.2|13439.2|13419.2|13439.2|13419.2|13438.1|13418.1|0
1655998460000|2022-06-23 15:34:20|13435.8|13415.8|13432.1|13420.1|13435.8|13420.1|13432.1|13415.8|0
1655998470000|2022-06-23 15:34:30|13431|13419|13432.1|13420.1|13432.1|13420.1|13431|13419|0
1655998480000|2022-06-23 15:34:40|13431|13419|13434.5|13414.5|13434.6|13419|13431|13414.5|2
1655998490000|2022-06-23 15:34:50|13438|13418|13436.9|13416.9|13439.1|13419.1|13436.8|13416.8|0
1655998500000|2022-06-23 15:35:00|13435.8|13415.8|13432.1|13420.1|13436.9|13420.1|13432.1|13415.8|0
1655998520000|2022-06-23 15:35:20|13431|13419|13426.8|13414.8|13431.5|13419.5|13426.8|13414.8|5
1655998530000|2022-06-23 15:35:30|13414.2|13402.2|13412.8|13392.8|13415.5|13403.5|13410.2|13392.7|10
1655998540000|2022-06-23 15:35:40|13410.4|13390.4|13402.7|13372.7|13410.4|13390.7|13391.5|13368.9|12
1655998550000|2022-06-23 15:35:50|13403.8|13373.8|13400.1|13380.1|13406.1|13382.6|13397.5|13373.8|0
1655998560000|2022-06-23 15:36:00|13401.2|13381.2|13407.5|13387.5|13412.3|13387.5|13400|13380|0
1655998570000|2022-06-23 15:36:10|13412.3|13382.3|13405.1|13385.1|13412.3|13386.1|13404.8|13381.2|0
1655998580000|2022-06-23 15:36:20|13402.7|13382.7|13395.1|13383.1|13402.7|13384.3|13393.9|13381.9|0
1655998590000|2022-06-23 15:36:30|13393.9|13381.9|13391.5|13379.5|13395|13383|13391.5|13379.5|0
1655998600000|2022-06-23 15:36:40|13391.7|13379.7|13384|13372|13395.1|13383.1|13384|13367.9|5
1655998610000|2022-06-23 15:36:50|13381.6|13369.6|13379.4|13367.4|13382.2|13369.6|13372.3|13360.3|4
1655998620000|2022-06-23 15:37:00|13384.7|13364.7|13390.7|13370.7|13391.8|13371.8|13377.1|13364.7|0
1655998630000|2022-06-23 15:37:10|13393|13373|13388.3|13368.3|13393|13373|13388.3|13368.3|0
1655998640000|2022-06-23 15:37:20|13381.9|13369.9|13385.8|13365.8|13387.1|13369.9|13379.4|13363.3|0
1655998650000|2022-06-23 15:37:30|13379.4|13367.4|13377|13365|13379.4|13367.4|13377|13365|0
1655998660000|2022-06-23 15:37:40|13377.1|13365.1|13377|13365|13378.3|13366.3|13374.7|13362.7|0
1655998670000|2022-06-23 15:37:50|13378.2|13366.2|13372.1|13360.1|13378.2|13366.2|13372.1|13360.1|1
1655998680000|2022-06-23 15:38:00|13369.7|13357.7|13373.5|13361.5|13374.5|13362.5|13369.7|13357.7|0
1655998690000|2022-06-23 15:38:10|13376.9|13364.9|13382.2|13362.2|13384.6|13364.9|13376.9|13362.2|0
1655998700000|2022-06-23 15:38:20|13381.1|13361.1|13374.6|13362.6|13384.7|13364.7|13374.6|13359.9|0
1655998710000|2022-06-23 15:38:30|13372.2|13360.2|13369.8|13357.8|13372.2|13360.2|13369.8|13357.8|0
1655998720000|2022-06-23 15:38:40|13369.7|13357.7|13367.3|13355.3|13369.7|13357.7|13364.9|13352.9|4
1655998730000|2022-06-23 15:38:50|13366.1|13354.1|13370.6|13340.6|13373.1|13356.6|13364.9|13340.6|3
1655998740000|2022-06-23 15:39:00|13365.7|13345.7|13359.9|13339.9|13373.1|13345.8|13359.9|13339.9|0
1655998750000|2022-06-23 15:39:10|13352.2|13340.2|13351.1|13339.1|13368.3|13346.1|13349.8|13334.6|0
1655998760000|2022-06-23 15:39:20|13352.4|13340.4|13365.9|13335.9|13365.9|13342.8|13352.2|13332.3|1
1655998770000|2022-06-23 15:39:30|13368.2|13338.2|13359.9|13339.9|13368.2|13343.2|13358.5|13338.2|0
1655998780000|2022-06-23 15:39:40|13361.1|13341.1|13359.7|13339.7|13368.2|13343.4|13359.7|13338.2|0
1655998790000|2022-06-23 15:39:50|13365.9|13335.9|13371.8|13341.8|13376.8|13346.8|13365.9|13335.9|0
1655998800000|2022-06-23 15:40:00|13373.1|13343.1|13361.9|13341.9|13374.3|13344.3|13361.9|13339.3|0
1655998810000|2022-06-23 15:40:10|13368.2|13338.2|13361.9|13341.9|13368.2|13341.9|13360.8|13335.9|0
1655998820000|2022-06-23 15:40:20|13358.4|13338.4|13370.6|13340.6|13370.6|13340.8|13358.4|13337.1|0
1655998830000|2022-06-23 15:40:30|13371.8|13341.8|13368.5|13348.5|13371.8|13350.1|13357.3|13340.6|0
1655998840000|2022-06-23 15:40:40|13373.1|13343.1|13379.3|13349.3|13380.7|13352.2|13372.2|13343.1|0
1655998850000|2022-06-23 15:40:50|13378.1|13348.1|13362.2|13342.2|13378.1|13348.1|13360.8|13337.1|0
1655998860000|2022-06-23 15:41:00|13363.3|13343.3|13358.8|13338.8|13365.8|13346.3|13349.8|13337.8|1
1655998870000|2022-06-23 15:41:10|13360|13340|13360.1|13340.1|13362.5|13342.5|13358.7|13338.7|0
1655998880000|2022-06-23 15:41:20|13358.3|13346.3|13362.3|13342.3|13363.6|13346.3|13358.3|13342.3|0
1655998890000|2022-06-23 15:41:30|13361|13341|13361|13341|13361|13341|13361|13341|0
1655998900000|2022-06-23 15:41:40|13368.5|13338.5|13357.5|13337.5|13370.8|13340.8|13357.5|13337.5|0
1655998910000|2022-06-23 15:41:50|13361.1|13341.1|13362.3|13342.3|13363.4|13343.4|13359.9|13339.9|0
1655998920000|2022-06-23 15:42:00|13362.2|13342.2|13367.2|13337.2|13368.3|13342.3|13361|13335.9|0
1655998930000|2022-06-23 15:42:10|13362.3|13342.3|13380.8|13350.8|13380.8|13350.8|13362.3|13342.2|0
1655998940000|2022-06-23 15:42:20|13382|13352|13378.5|13358.5|13382|13358.5|13376|13351.9|0
1655998950000|2022-06-23 15:42:30|13373.8|13353.8|13367.3|13355.3|13373.8|13355.3|13367.3|13351.4|0
1655998960000|2022-06-23 15:42:40|13377.4|13357.4|13377.4|13357.4|13377.4|13357.4|13377.4|13357.4|0
1655998980000|2022-06-23 15:43:00|13378.5|13358.5|13383.5|13363.5|13383.8|13363.5|13378.5|13353.8|0
1655998990000|2022-06-23 15:43:10|13389.8|13359.8|13389.8|13359.8|13389.8|13359.8|13389.8|13359.8|0
1655999000000|2022-06-23 15:43:20|13385.1|13365.1|13374|13362|13385.1|13367.8|13370.2|13358.2|1
1655999010000|2022-06-23 15:43:30|13375.2|13363.2|13378.8|13366.8|13381.3|13366.8|13373.7|13361.2|1
1655999020000|2022-06-23 15:43:40|13379.9|13367.9|13383.7|13363.7|13383.7|13367.9|13379.9|13363.5|0
1655999030000|2022-06-23 15:43:50|13384.9|13364.9|13382.6|13362.6|13387.4|13367.4|13382.6|13362.6|0
1655999040000|2022-06-23 15:44:00|13378.5|13366.5|13385|13365|13385|13366.5|13377.3|13361.4|1
1655999050000|2022-06-23 15:44:10|13381.8|13369.8|13381.8|13369.8|13381.8|13369.8|13381.8|13369.8|0
1655999060000|2022-06-23 15:44:20|13379.4|13367.4|13381.8|13369.8|13381.8|13369.8|13379.4|13367.4|1
1655999070000|2022-06-23 15:44:30|13380.7|13368.7|13380.5|13368.5|13380.7|13368.7|13379.3|13367.3|1
1655999080000|2022-06-23 15:44:40|13381.7|13369.7|13381.7|13369.7|13381.7|13369.7|13381.7|13369.7|0
1655999090000|2022-06-23 15:44:50|13385.8|13365.8|13381.7|13369.7|13385.8|13369.7|13381.7|13365.8|0
1655999100000|2022-06-23 15:45:00|13379.3|13367.3|13384.2|13372.2|13387|13372.2|13378|13364.9|0
1655999110000|2022-06-23 15:45:10|13387.1|13367.1|13396.7|13376.7|13397.9|13377.9|13387.1|13367.1|0
1655999120000|2022-06-23 15:45:20|13396.8|13376.8|13396.8|13376.8|13396.8|13376.8|13396.8|13376.8|0
1655999130000|2022-06-23 15:45:30|13402|13372|13398|13378|13402|13378|13397|13372|0
1655999140000|2022-06-23 15:45:40|13395.6|13375.6|13396.8|13376.8|13396.8|13376.8|13393.2|13373.2|0
1655999150000|2022-06-23 15:45:50|13405.7|13375.7|13393.5|13381.5|13405.7|13385.3|13393.5|13374.5|0
1655999160000|2022-06-23 15:46:00|13392.4|13380.4|13394.6|13374.6|13395.8|13380.4|13388.8|13373.4|1
1655999170000|2022-06-23 15:46:10|13393.4|13373.4|13393.4|13373.4|13393.4|13373.4|13393.4|13373.4|0
1655999180000|2022-06-23 15:46:20|13395.8|13375.8|13392.3|13372.3|13396.9|13376.9|13392.3|13372.3|0
1655999190000|2022-06-23 15:46:30|13392|13372|13387.8|13375.8|13392|13375.8|13387.8|13372|0
1655999200000|2022-06-23 15:46:40|13384.3|13372.3|13384|13372|13388.3|13372.4|13383|13366.9|2
1655999210000|2022-06-23 15:46:50|13385.1|13373.1|13399.6|13369.6|13399.6|13373.1|13385.1|13364.6|5
1655999220000|2022-06-23 15:47:00|13393.4|13373.4|13389.4|13369.4|13394.6|13374.6|13389.4|13369.4|0
1655999230000|2022-06-23 15:47:10|13390.6|13370.6|13389.4|13369.4|13390.6|13370.6|13389.4|13369.4|0
1655999240000|2022-06-23 15:47:20|13384.9|13364.9|13377.3|13365.3|13384.9|13366.5|13377.3|13361.4|0
1655999250000|2022-06-23 15:47:30|13377.2|13365.2|13371.3|13359.3|13377.2|13365.2|13371.3|13359.3|0
1655999260000|2022-06-23 15:47:40|13370|13358|13368.9|13356.9|13370|13358|13367.6|13355.6|1
1655999270000|2022-06-23 15:47:50|13368.8|13356.8|13369.9|13357.9|13372.3|13360.3|13368.8|13356.8|1
1655999290000|2022-06-23 15:48:10|13369.8|13357.8|13367.5|13355.5|13369.8|13357.8|13367.5|13355.5|0
1655999300000|2022-06-23 15:48:20|13366.3|13354.3|13383.5|13363.5|13386.1|13363.5|13366.3|13353.6|20
1655999310000|2022-06-23 15:48:30|13387.3|13357.3|13384.2|13364.2|13388.2|13364.2|13379.5|13354.6|0
1655999320000|2022-06-23 15:48:40|13390.6|13360.6|13388.1|13368.1|13393|13368.1|13388.1|13360.6|0
1655999330000|2022-06-23 15:48:50|13388|13368|13389.2|13359.2|13389.3|13368|13384.3|13359.2|0
1655999340000|2022-06-23 15:49:00|13386.9|13356.9|13393.9|13373.9|13394.9|13374.9|13386.9|13356.9|0
1655999350000|2022-06-23 15:49:10|13392.8|13372.8|13405.2|13385.2|13409|13385.2|13387.7|13366.2|2
1655999360000|2022-06-23 15:49:20|13406.5|13386.5|13405.2|13385.2|13409|13386.5|13402.9|13379|0
1655999370000|2022-06-23 15:49:30|13404.1|13384.1|13407.8|13377.8|13407.8|13385.2|13397.2|13374.2|1
1655999380000|2022-06-23 15:49:40|13402.9|13382.9|13405.2|13385.2|13406.5|13386.5|13402.9|13382.9|0
1655999390000|2022-06-23 15:49:50|13405.3|13385.3|13405.3|13385.3|13405.3|13385.3|13405.3|13385.3|0
1655999400000|2022-06-23 15:50:00|13403|13383|13399.5|13379.5|13403|13383|13399.5|13379.5|0
1655999410000|2022-06-23 15:50:10|13400.6|13380.6|13400.6|13380.6|13400.6|13380.6|13400.6|13380.6|0
1655999420000|2022-06-23 15:50:20|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|13396.9|13384.9|0
1655999430000|2022-06-23 15:50:30|13394.7|13382.7|13394.7|13382.7|13394.7|13382.7|13394.7|13382.7|0
1655999440000|2022-06-23 15:50:40|13397|13385|13397|13385|13397|13385|13397|13385|0
1655999460000|2022-06-23 15:51:00|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|13395.8|13383.8|0
1655999470000|2022-06-23 15:51:10|13392.4|13380.4|13392.3|13380.3|13392.4|13380.4|13392.3|13380.3|0
1655999490000|2022-06-23 15:51:30|13390|13378|13390|13378|13390|13378|13390|13378|0
1655999500000|2022-06-23 15:51:40|13387.7|13375.7|13387.7|13375.7|13387.7|13375.7|13387.7|13375.7|0
1655999510000|2022-06-23 15:51:50|13383.1|13371.1|13386.9|13366.9|13386.9|13371.1|13383.1|13366.9|3
1655999530000|2022-06-23 15:52:10|13385.8|13365.8|13380.8|13368.8|13385.8|13368.8|13380.7|13364.6|0
1655999540000|2022-06-23 15:52:20|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|0
1655999550000|2022-06-23 15:52:30|13377.3|13365.3|13377.4|13365.4|13377.4|13365.4|13376.3|13364.3|0
1655999560000|2022-06-23 15:52:40|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|13378.6|13366.6|0
1655999570000|2022-06-23 15:52:50|13377.4|13365.4|13376.3|13364.3|13377.4|13365.4|13376.3|13364.3|0
1655999580000|2022-06-23 15:53:00|13376.2|13364.2|13375|13363|13376.2|13364.2|13372.6|13360.6|0
1655999590000|2022-06-23 15:53:10|||||||||1
1655999600000|2022-06-23 15:53:20|13377.3|13365.3|13377.4|13365.4|13377.4|13365.4|13377.3|13365.3|0
1655999610000|2022-06-23 15:53:30|13376.3|13364.3|13375|13363|13376.3|13364.3|13375|13363|0
1655999630000|2022-06-23 15:53:50|13377.3|13365.3|13376.3|13364.3|13377.3|13365.3|13376.2|13364.2|0
1655999650000|2022-06-23 15:54:10|13376.2|13364.2|13377.4|13365.4|13377.4|13365.4|13375|13363|0
1655999680000|2022-06-23 15:54:40|13378.6|13366.6|13379.7|13367.7|13379.7|13367.7|13378.6|13366.6|0
1655999690000|2022-06-23 15:54:50|13380.8|13368.8|13380.8|13368.8|13380.8|13368.8|13380.8|13368.8|0
1655999700000|2022-06-23 15:55:00|13382|13370|13382|13370|13382.1|13370.1|13382|13370|0
1655999710000|2022-06-23 15:55:10|13384.3|13372.3|13384.4|13372.4|13384.4|13372.4|13384.3|13372.3|1
1655999740000|2022-06-23 15:55:40|13385.5|13373.5|13387.8|13375.8|13387.8|13375.8|13385.5|13373.5|0
1655999760000|2022-06-23 15:56:00|13390.1|13378.1|13391.1|13371.1|13392.3|13378.1|13387.8|13371.1|1
1655999770000|2022-06-23 15:56:10|13392.2|13372.2|13389.9|13369.9|13392.3|13372.3|13389.9|13369.9|0
1655999780000|2022-06-23 15:56:20|13395.7|13375.7|13400.9|13370.9|13402|13375.7|13394.5|13369.7|0
1655999790000|2022-06-23 15:56:30|13399.7|13369.7|13398.3|13378.3|13399.7|13378.3|13398.3|13369.7|0
1655999800000|2022-06-23 15:56:40|13399.4|13379.4|13394.8|13374.8|13404.6|13379.4|13394.8|13370.9|0
1655999810000|2022-06-23 15:56:50|13395.1|13375.1|13399.8|13379.8|13399.8|13379.8|13395.1|13375.1|0
1655999820000|2022-06-23 15:57:00|13401|13381|13402.3|13382.3|13404.7|13384.7|13401|13381|0
1655999830000|2022-06-23 15:57:10|13403.5|13383.5|13403.5|13383.5|13404.7|13384.7|13403.5|13383.5|0
1655999840000|2022-06-23 15:57:20|13402.3|13382.3|13405.9|13385.9|13405.9|13385.9|13402.3|13382.3|0
1655999850000|2022-06-23 15:57:30|13407|13387|13407|13387|13407|13387|13405.9|13385.9|0
1655999860000|2022-06-23 15:57:40|13412.1|13382.1|13412.1|13382.1|13413.3|13383.3|13412.1|13382.1|0
1655999870000|2022-06-23 15:57:50|13413.3|13383.3|13412.1|13382.1|13413.3|13383.3|13412.1|13382.1|0
1655999880000|2022-06-23 15:58:00|13413.4|13383.4|13404.7|13384.7|13413.4|13385.9|13403.5|13382.1|0
1655999890000|2022-06-23 15:58:10|13405.9|13385.9|13404.7|13384.7|13405.9|13385.9|13404.7|13384.7|0
1655999900000|2022-06-23 15:58:20|13403.5|13383.5|13403.5|13383.5|13403.5|13383.5|13403.5|13383.5|0
1655999910000|2022-06-23 15:58:30|13402.3|13382.3|13401.1|13381.1|13402.3|13382.3|13401.1|13381.1|0
1655999920000|2022-06-23 15:58:40|13403.5|13383.5|13404.6|13384.6|13404.6|13384.6|13402.3|13382.3|0
1655999930000|2022-06-23 15:58:50|13404.7|13384.7|13405.9|13385.9|13405.9|13385.9|13404.7|13384.7|0
1655999940000|2022-06-23 15:59:00|13407|13387|13405.9|13385.9|13407|13387|13404.7|13384.7|0
1655999950000|2022-06-23 15:59:10|13407|13387|13407|13387|13408.3|13388.3|13407|13387|0
1655999960000|2022-06-23 15:59:20|13412.1|13382.1|13414.7|13394.7|13415.9|13394.7|13410.8|13382.1|0
1655999970000|2022-06-23 15:59:30|13416|13396|13413.5|13393.5|13416|13396|13413.5|13393.5|0
1656000000000|2022-06-23 16:00:00|13411|13391|13405.8|13385.8|13412.4|13391|13405.8|13382.2|0
1656000010000|2022-06-23 16:00:10|13403.5|13383.5|13402.3|13382.3|13403.5|13383.5|13402.3|13382.3|0
1656000030000|2022-06-23 16:00:30|13401.1|13381.1|13399.8|13379.8|13401.1|13381.1|13397.5|13377.5|0
1656000040000|2022-06-23 16:00:40|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|0
1656000050000|2022-06-23 16:00:50|13398.8|13378.8|13392.3|13380.3|13398.8|13380.3|13392.3|13378.7|0
1656000060000|2022-06-23 16:01:00|13398.7|13378.7|13397.5|13377.5|13398.8|13381.4|13393.4|13377.5|0
1656000080000|2022-06-23 16:01:20|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|13398.7|13378.7|0
1656000090000|2022-06-23 16:01:30|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|1
1656000100000|2022-06-23 16:01:40|13401|13381|13402.3|13382.3|13402.3|13382.3|13401|13381|0
1656000110000|2022-06-23 16:01:50|13401.1|13381.1|13403.4|13383.4|13403.4|13383.4|13401.1|13381.1|0
1656000120000|2022-06-23 16:02:00|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|13401.1|13381.1|0
1656000130000|2022-06-23 16:02:10|13402.3|13382.3|13403.5|13383.5|13403.5|13383.5|13402.3|13382.3|0
1656000150000|2022-06-23 16:02:30|13402.2|13382.2|13401.1|13381.1|13402.2|13382.2|13401.1|13381.1|0
1656000170000|2022-06-23 16:02:50|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|13394.6|13382.6|0
1656000180000|2022-06-23 16:03:00|13391.1|13379.1|13387.5|13375.5|13391.1|13379.1|13387.5|13375.5|0
1656000190000|2022-06-23 16:03:10|13386.3|13374.3|13383.9|13371.9|13386.3|13374.3|13383.9|13371.9|0
1656000220000|2022-06-23 16:03:40|13382.7|13370.7|13381.6|13369.6|13382.7|13370.7|13381.6|13369.6|34
1656000230000|2022-06-23 16:03:50|13381.7|13369.7|13385.2|13373.2|13385.2|13373.2|13381.7|13369.7|2
1656000240000|2022-06-23 16:04:00|13384.1|13372.1|13381.7|13369.7|13393|13373.2|13380.5|13368.5|0
1656000250000|2022-06-23 16:04:10|13389.3|13369.3|13380.5|13368.5|13389.3|13373.3|13378.1|13366.1|3
1656000270000|2022-06-23 16:04:30|13379.4|13367.4|13381.8|13369.8|13381.8|13369.8|13378.1|13366.1|0
1656000280000|2022-06-23 16:04:40|13381.7|13369.7|13380.5|13368.5|13381.7|13369.7|13380.5|13368.5|0
1656000300000|2022-06-23 16:05:00|13379.3|13367.3|13378.1|13366.1|13379.3|13367.3|13378.1|13366.1|0
1656000310000|2022-06-23 16:05:10|13379.4|13367.4|13378.1|13366.1|13379.4|13367.4|13378.1|13366.1|0
1656000330000|2022-06-23 16:05:30|13377|13365|13377|13365|13377|13365|13377|13365|0
1656000350000|2022-06-23 16:05:50|13376.9|13364.9|13378|13366|13378|13366|13376.9|13364.9|0
1656000360000|2022-06-23 16:06:00|13378.1|13366.1|13378.1|13366.1|13378.1|13366.1|13377|13365|1
1656000370000|2022-06-23 16:06:10|13378|13366|13371.2|13359.2|13378|13366|13371.2|13359.2|14
1656000380000|2022-06-23 16:06:20|13373.6|13361.6|13373.6|13361.6|13376.1|13364.1|13373.6|13361.6|2
1656000390000|2022-06-23 16:06:30|13374.8|13362.8|13374.8|13362.8|13374.8|13362.8|13374.8|13362.8|0
1656000400000|2022-06-23 16:06:40|13374.9|13362.9|13374.8|13362.8|13377.2|13365.2|13374.8|13362.8|0
1656000410000|2022-06-23 16:06:50|13373.6|13361.6|13377.2|13365.2|13377.2|13365.2|13373.6|13361.6|0
1656000420000|2022-06-23 16:07:00|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|13377.1|13365.1|0
1656000430000|2022-06-23 16:07:10|13376|13364|13373.6|13361.6|13376|13364|13373.6|13361.6|0
1656000440000|2022-06-23 16:07:20|13373.5|13361.5|13373.6|13361.6|13373.6|13361.6|13373.5|13361.5|0
1656000450000|2022-06-23 16:07:30|13372.4|13360.4|13372.4|13360.4|13372.4|13360.4|13372.4|13360.4|0
1656000460000|2022-06-23 16:07:40|13371.2|13359.2|13371.2|13359.2|13371.2|13359.2|13371.2|13359.2|0
1656000470000|2022-06-23 16:07:50|13372.4|13360.4|13373.6|13361.6|13373.6|13361.6|13372.4|13360.4|5
1656000480000|2022-06-23 16:08:00|13372.4|13360.4|13372.4|13360.4|13372.4|13360.4|13372.3|13360.3|0
1656000490000|2022-06-23 16:08:10|13373.6|13361.6|13373.6|13361.6|13373.6|13361.6|13373.6|13361.6|0
1656000500000|2022-06-23 16:08:20|13373.7|13361.7|13374.8|13362.8|13374.8|13362.8|13373.7|13361.7|0
1656000510000|2022-06-23 16:08:30|13373.6|13361.6|13373.6|13361.6|13373.7|13361.7|13373.6|13361.6|0
1656000520000|2022-06-23 16:08:40|13372.3|13360.3|13371.2|13359.2|13372.3|13360.3|13371.2|13359.2|1
1656000530000|2022-06-23 16:08:50|13372.4|13360.4|13372.4|13360.4|13372.4|13360.4|13372.4|13360.4|0
1656000540000|2022-06-23 16:09:00|13371.2|13359.2|13372.4|13360.4|13372.4|13360.4|13371.2|13359.2|0
1656000550000|2022-06-23 16:09:10|13372.6|13360.6|13377.2|13365.2|13378.3|13366.3|13372.6|13360.6|0
1656000560000|2022-06-23 16:09:20|13382.5|13362.5|13387.1|13367.1|13387.1|13367.1|13382.5|13362.5|0
1656000570000|2022-06-23 16:09:30|13386|13366|13388.4|13368.4|13388.4|13368.4|13386|13366|0
1656000580000|2022-06-23 16:09:40|13388.3|13368.3|13390.8|13370.8|13390.8|13370.8|13387.1|13367.1|0
1656000590000|2022-06-23 16:09:50|13391.9|13371.9|13389.5|13369.5|13391.9|13371.9|13389.5|13369.5|0
1656000600000|2022-06-23 16:10:00|13390.7|13370.7|13394.2|13374.2|13394.2|13374.2|13388.4|13368.4|15
1656000610000|2022-06-23 16:10:10|13396.5|13376.5|13404.3|13374.3|13405.4|13387.1|13393.3|13371.7|53
1656000620000|2022-06-23 16:10:20|13404.4|13374.4|13407.7|13377.7|13410|13380|13404.4|13374.4|0
1656000630000|2022-06-23 16:10:30|13406.6|13376.6|13406.6|13376.6|13407.7|13377.7|13406.6|13376.6|0
1656000640000|2022-06-23 16:10:40|13400.4|13380.4|13408|13378|13411.4|13385.1|13400.4|13378|4
1656000650000|2022-06-23 16:10:50|13412.6|13382.6|13411.3|13381.3|13413.8|13383.8|13411.3|13381.3|1
1656000660000|2022-06-23 16:11:00|13411.2|13381.2|13410|13380|13411.3|13381.3|13410|13380|0
1656000670000|2022-06-23 16:11:10|13408.9|13378.9|13411.2|13381.2|13412.4|13382.4|13408.9|13378.9|0
1656000680000|2022-06-23 16:11:20|13412.3|13382.3|13411.4|13381.4|13413.5|13383.5|13411.4|13381.4|0
1656000690000|2022-06-23 16:11:30|13411.2|13381.2|13408.8|13378.8|13411.2|13381.2|13408.8|13378.8|0
1656000700000|2022-06-23 16:11:40|13408.7|13378.7|13401.6|13371.6|13408.7|13378.7|13401.6|13371.6|0
1656000710000|2022-06-23 16:11:50|13400.5|13370.5|13411.1|13381.1|13411.2|13381.2|13400.5|13370.5|0
1656000720000|2022-06-23 16:12:00|13412.4|13382.4|13412.5|13382.5|13415.9|13385.9|13412.3|13382.3|0
1656000730000|2022-06-23 16:12:10|13412.6|13382.6|13416.1|13386.1|13416.1|13386.1|13412.6|13382.6|0
1656000740000|2022-06-23 16:12:20|13415|13385|13417.6|13387.6|13418.6|13388.6|13415|13385|0
1656000750000|2022-06-23 16:12:30|13418.7|13388.7|13419|13389|13419|13389|13418.7|13388.7|0
1656000760000|2022-06-23 16:12:40|13418.9|13388.9|13418.9|13388.9|13420|13390|13416.6|13386.6|7
1656000770000|2022-06-23 16:12:50|13420.1|13390.1|13420|13390|13420.2|13390.2|13419.9|13389.9|0
1656000780000|2022-06-23 16:13:00|13419.9|13389.9|13430|13400|13430|13400|13419.9|13389.9|0
1656000790000|2022-06-23 16:13:10|13432.3|13402.3|13437.9|13407.9|13438.2|13408.2|13432.3|13402.3|0
1656000800000|2022-06-23 16:13:20|13439|13409|13438.2|13408.2|13439|13409|13436.7|13406.7|0
1656000810000|2022-06-23 16:13:30|13438.1|13408.1|13439|13409|13443.8|13413.8|13438.1|13408.1|0
1656000820000|2022-06-23 16:13:40|13439.3|13409.3|13446.5|13416.5|13446.5|13416.5|13439.3|13409.3|0
1656000830000|2022-06-23 16:13:50|13446.4|13416.4|13444.3|13414.3|13446.5|13416.5|13443.1|13413.1|5
1656000840000|2022-06-23 16:14:00|13444.4|13414.4|13441.5|13411.5|13445.7|13415.7|13441.5|13411.5|9
1656000850000|2022-06-23 16:14:10|13441.4|13411.4|13437.8|13417.8|13443.2|13418|13437.8|13411|0
1656000860000|2022-06-23 16:14:20|13436.7|13416.7|13438|13418|13443.6|13418|13436.7|13412.4|8
1656000870000|2022-06-23 16:14:30|13436.8|13416.8|13435.7|13405.7|13444.2|13416.8|13435.7|13405.7|0
1656000880000|2022-06-23 16:14:40|13433.5|13403.5|13435.7|13405.7|13435.8|13405.8|13433.5|13403.5|0
1656000890000|2022-06-23 16:14:50|13434.5|13404.5|13437.8|13407.8|13438|13408|13433.3|13403.3|0
1656000900000|2022-06-23 16:15:00|13439.1|13409.1|13440.2|13410.2|13441.5|13411.5|13439.1|13409.1|0
1656000910000|2022-06-23 16:15:10|13439.1|13409.1|13436.8|13406.8|13439.4|13409.4|13436.8|13406.8|0
1656000920000|2022-06-23 16:15:20|13435.5|13405.5|13435.7|13405.7|13435.8|13405.8|13435.5|13405.5|0
1656000930000|2022-06-23 16:15:30|13434.5|13404.5|13435.7|13405.7|13435.7|13405.7|13434.5|13404.5|0
1656000940000|2022-06-23 16:15:40|13436.8|13406.8|13441.7|13411.7|13441.7|13411.7|13435.7|13405.7|0
1656000950000|2022-06-23 16:15:50|13442.8|13412.8|13453.2|13423.2|13455.9|13433.3|13442.8|13412.8|1
1656000960000|2022-06-23 16:16:00|13453.3|13423.3|13454.3|13424.3|13455.5|13425.5|13453|13423|0
1656000970000|2022-06-23 16:16:10|13454.2|13424.2|13453|13423|13454.2|13424.2|13451.9|13421.9|0
1656000990000|2022-06-23 16:16:30|13451.8|13421.8|13445|13415|13451.8|13421.8|13445|13415|0
1656001000000|2022-06-23 16:16:40|13446.2|13416.2|13448.6|13418.6|13448.6|13418.6|13443.8|13413.8|0
1656001010000|2022-06-23 16:16:50|13448.7|13418.7|13454.6|13424.6|13454.6|13424.6|13448.7|13418.7|0
1656001020000|2022-06-23 16:17:00|13455.9|13425.9|13466.6|13436.6|13466.6|13436.6|13455.9|13425.9|0
1656001030000|2022-06-23 16:17:10|13469|13439|13464.1|13452.1|13473.8|13454.4|13464.1|13439|2
1656001040000|2022-06-23 16:17:20|13468.3|13448.3|13466.4|13454.4|13470.5|13454.4|13466.4|13448.3|1
1656001060000|2022-06-23 16:17:40|13471|13459|13477.5|13457.5|13477.5|13459|13471|13455.1|0
1656001070000|2022-06-23 16:17:50|13476.3|13456.3|13477.5|13457.5|13477.5|13461.3|13467.5|13455.5|0
1656001080000|2022-06-23 16:18:00|13477.4|13457.4|13477.5|13457.5|13477.5|13461.3|13473.3|13455.1|0
1656001090000|2022-06-23 16:18:10|13476.3|13456.3|13475.1|13455.1|13477.5|13457.5|13475.1|13455.1|0
1656001100000|2022-06-23 16:18:20|13469.9|13457.9|13463.9|13443.9|13469.9|13457.9|13463.9|13443.9|2
1656001110000|2022-06-23 16:18:30|13466.2|13446.2|13466.2|13446.2|13466.3|13446.3|13466.2|13446.2|0
1656001130000|2022-06-23 16:18:50|13462.6|13450.6|13462.6|13450.6|13462.6|13450.6|13462.6|13450.6|1
1656001140000|2022-06-23 16:19:00|13460.3|13448.3|13464.1|13444.1|13464.1|13448.4|13460.3|13444.1|0
1656001150000|2022-06-23 16:19:10|13466.4|13446.4|13466.4|13446.4|13466.4|13446.4|13466.4|13446.4|0
1656001160000|2022-06-23 16:19:20|13472.1|13442.1|13472.1|13442.1|13472.1|13442.1|13472.1|13442.1|0
1656001170000|2022-06-23 16:19:30|13471.9|13441.9|13471.8|13441.8|13471.9|13441.9|13471.8|13441.8|0
1656001180000|2022-06-23 16:19:40|13470.6|13440.6|13470.6|13440.6|13470.6|13440.6|13470.6|13440.6|0
1656001190000|2022-06-23 16:19:50|13470.5|13440.5|13470.5|13440.5|13470.5|13440.5|13470.5|13440.5|0
1656001200000|2022-06-23 16:20:00|13470.3|13440.3|13466.3|13446.3|13470.8|13450.5|13462.5|13440.3|2
1656001210000|2022-06-23 16:20:10|13466.2|13446.2|13464|13444|13466.2|13446.2|13463.8|13443.8|0
1656001220000|2022-06-23 16:20:20|13473.1|13453.1|13469.6|13457.6|13473.1|13457.6|13469.5|13453.1|1
1656001230000|2022-06-23 16:20:30|13470.6|13458.6|13473.4|13453.4|13473.4|13458.7|13470.6|13453.4|0
1656001240000|2022-06-23 16:20:40|13477.9|13457.9|13474|13462|13477.9|13462.1|13474|13457.9|0
1656001250000|2022-06-23 16:20:50|13474.1|13462.1|13474.1|13462.1|13474.1|13462.1|13474.1|13462.1|5
1656001270000|2022-06-23 16:21:10|13474|13462|13470.1|13458.1|13474|13462|13469.5|13457.5|2
1656001280000|2022-06-23 16:21:20|13470.5|13458.5|13463.7|13451.7|13470.6|13458.6|13463.7|13451.7|5
1656001290000|2022-06-23 16:21:30|13464.1|13452.1|13467.7|13447.7|13467.7|13452.1|13464.1|13447.7|8
1656001310000|2022-06-23 16:21:50|13468.6|13456.6|13468.6|13456.6|13468.6|13456.6|13468.6|13456.6|0
1656001320000|2022-06-23 16:22:00|||||||||6
1656001330000|2022-06-23 16:22:10|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|13470.8|13458.8|0
1656001360000|2022-06-23 16:22:40|13468.6|13456.6|13468.6|13456.6|13468.6|13456.6|13468.6|13456.6|0
1656001370000|2022-06-23 16:22:50|13476.4|13446.4|13476.4|13446.4|13476.4|13446.4|13476.4|13446.4|2
1656001380000|2022-06-23 16:23:00|13466.1|13436.1|13464.7|13434.7|13466.1|13436.1|13464.7|13434.7|0
1656001400000|2022-06-23 16:23:20|13462.6|13432.6|13462.6|13432.6|13462.6|13432.6|13462.6|13432.6|0
1656001410000|2022-06-23 16:23:30|13461.9|13431.9|13464.2|13434.2|13464.2|13434.2|13461.9|13431.9|0
1656001420000|2022-06-23 16:23:40|13464.3|13434.3|13464.3|13434.3|13464.3|13434.3|13464.3|13434.3|0
1656001430000|2022-06-23 16:23:50|13465.5|13435.5|13472.7|13442.7|13472.7|13442.7|13465.5|13435.5|0
1656001440000|2022-06-23 16:24:00|13473.8|13443.8|13473.9|13443.9|13474.3|13444.3|13473.8|13443.8|0
1656001450000|2022-06-23 16:24:10|13477.4|13447.4|13477.4|13447.4|13477.4|13447.4|13475|13445|0
1656001460000|2022-06-23 16:24:20|13476.3|13446.3|13476.2|13446.2|13476.3|13446.3|13476.2|13446.2|0
1656001470000|2022-06-23 16:24:30|13475|13445|13469.3|13439.3|13475|13445|13465.9|13435.9|4
1656001490000|2022-06-23 16:24:50|13468.9|13438.9|13462.1|13450.1|13469.1|13450.1|13462.1|13438.9|4
1656001500000|2022-06-23 16:25:00|13469.7|13439.7|13468.4|13438.4|13469.7|13439.7|13468.4|13438.4|1
1656001510000|2022-06-23 16:25:10|13469.6|13439.6|13469.6|13439.6|13469.6|13439.6|13469.6|13439.6|0
1656001520000|2022-06-23 16:25:20|13469.2|13439.2|13469.2|13439.2|13469.2|13439.2|13469.2|13439.2|0
1656001560000|2022-06-23 16:26:00|13470.3|13440.3|13469.2|13439.2|13470.3|13440.3|13469.2|13439.2|0
1656001570000|2022-06-23 16:26:10|13470.3|13440.3|13469.2|13439.2|13470.3|13440.3|13469.2|13439.2|0
1656001590000|2022-06-23 16:26:30|13466.9|13436.9|13466.9|13436.9|13466.9|13436.9|13466.9|13436.9|0
1656001600000|2022-06-23 16:26:40|13460|13430|13460|13430|13460|13430|13460|13430|0
1656001610000|2022-06-23 16:26:50|13461.2|13431.2|13461.2|13431.2|13461.2|13431.2|13461.2|13431.2|0
1656001620000|2022-06-23 16:27:00|13457.5|13427.5|13457.5|13427.5|13457.6|13427.6|13457.5|13427.5|3
1656001630000|2022-06-23 16:27:10|13457.6|13427.6|13457.2|13427.2|13457.6|13427.6|13457.1|13427.1|3
1656001640000|2022-06-23 16:27:20|13457.3|13427.3|13452.2|13422.2|13457.3|13427.3|13452.2|13422.2|0
1656001650000|2022-06-23 16:27:30|13453.3|13423.3|13453.2|13423.2|13453.5|13423.5|13453.2|13423.2|0
1656001660000|2022-06-23 16:27:40|13453.1|13423.1|13452|13422|13453.1|13423.1|13452|13422|0
1656001670000|2022-06-23 16:27:50|13452.5|13422.5|13451.2|13421.2|13452.5|13422.5|13450.1|13420.1|0
1656001680000|2022-06-23 16:28:00|13451.1|13421.1|13449.6|13419.6|13451.1|13421.1|13447.1|13417.1|0
1656001690000|2022-06-23 16:28:10|13450.7|13420.7|13450.7|13420.7|13450.7|13420.7|13450.7|13420.7|0
1656001710000|2022-06-23 16:28:30|13450.6|13420.6|13446.7|13416.7|13450.6|13420.6|13445.8|13415.8|0
1656001720000|2022-06-23 16:28:40|13446.6|13416.6|13446.6|13416.6|13446.6|13416.6|13446.6|13416.6|0
1656001730000|2022-06-23 16:28:50|13446.5|13416.5|13444|13414|13446.5|13416.5|13444|13414|0
1656001740000|2022-06-23 16:29:00|13444.1|13414.1|13450.6|13420.6|13451.4|13421.4|13444.1|13414.1|0
1656001800000|2022-06-23 16:30:00|13448.2|13418.2|13448.2|13418.2|13448.2|13418.2|13448.2|13418.2|0
1656001810000|2022-06-23 16:30:10|13448.3|13418.3|13448.1|13418.1|13448.3|13418.3|13448.1|13418.1|0
1656001820000|2022-06-23 16:30:20|13451.8|13421.8|13455.2|13425.2|13455.3|13425.3|13450.6|13420.6|0
1656001830000|2022-06-23 16:30:30|13452.9|13422.9|13452.9|13422.9|13452.9|13422.9|13452.9|13422.9|0
1656001840000|2022-06-23 16:30:40|13451.8|13421.8|13451.8|13421.8|13451.8|13421.8|13451.8|13421.8|0
1656001850000|2022-06-23 16:30:50|13451.7|13421.7|13449.1|13419.1|13451.7|13421.7|13446.7|13416.7|0
1656001870000|2022-06-23 16:31:10|13450.2|13420.2|13450.2|13420.2|13450.2|13420.2|13450.2|13420.2|0
1656001880000|2022-06-23 16:31:20|13450.4|13420.4|13457.7|13427.7|13457.7|13427.7|13450.4|13420.4|0
1656001890000|2022-06-23 16:31:30|13460|13430|13461.5|13431.5|13462.6|13432.6|13460|13430|0
1656001900000|2022-06-23 16:31:40|13460.2|13430.2|13462.7|13432.7|13462.7|13432.7|13460.2|13430.2|0
1656001910000|2022-06-23 16:31:50|13461.6|13431.6|13457.9|13427.9|13461.6|13431.6|13457.9|13427.9|2
1656001920000|2022-06-23 16:32:00|13456.8|13426.8|13456.6|13426.6|13456.8|13426.8|13456.6|13426.6|0
1656001930000|2022-06-23 16:32:10|13456.5|13426.5|13456.3|13426.3|13456.5|13426.5|13456.3|13426.3|0
1656001940000|2022-06-23 16:32:20|13456.7|13426.7|13453.7|13423.7|13456.7|13426.7|13453.7|13423.7|0
1656001950000|2022-06-23 16:32:30|13452.6|13422.6|13452.6|13422.6|13452.6|13422.6|13452.6|13422.6|0
1656001960000|2022-06-23 16:32:40|13450.2|13420.2|13450.1|13420.1|13450.2|13420.2|13450.1|13420.1|0
1656001970000|2022-06-23 16:32:50|13450|13420|13450|13420|13450|13420|13450|13420|0
1656001980000|2022-06-23 16:33:00|13448.7|13418.7|13453.5|13423.5|13453.5|13423.5|13448.7|13418.7|0
1656001990000|2022-06-23 16:33:10|13452.4|13422.4|13450.2|13420.2|13452.5|13422.5|13450.2|13420.2|0
1656002010000|2022-06-23 16:33:30|13449.1|13419.1|13449.1|13419.1|13449.1|13419.1|13449.1|13419.1|0
1656002020000|2022-06-23 16:33:40|13447.9|13417.9|13447.8|13417.8|13447.9|13417.9|13447.8|13417.8|0
1656002030000|2022-06-23 16:33:50|13447.7|13417.7|13447.6|13417.6|13447.7|13417.7|13447.6|13417.6|0
1656002050000|2022-06-23 16:34:10|13446.5|13416.5|13445.3|13415.3|13446.5|13416.5|13445.3|13415.3|0
1656002060000|2022-06-23 16:34:20|13443|13413|13442.8|13412.8|13443.1|13413.1|13442.7|13412.7|0
1656002070000|2022-06-23 16:34:30|13442.7|13412.7|13442.7|13412.7|13442.7|13412.7|13442.7|13412.7|0
1656002110000|2022-06-23 16:35:10|13442.6|13412.6|13439.2|13409.2|13442.6|13412.6|13439.2|13409.2|0
1656002140000|2022-06-23 16:35:40|13442.6|13412.6|13442.7|13412.7|13443.7|13413.7|13442.6|13412.6|0
1656002170000|2022-06-23 16:36:10|13439.3|13409.3|13439.3|13409.3|13439.3|13409.3|13439.3|13409.3|0
1656002180000|2022-06-23 16:36:20|13443.8|13413.8|13441.4|13411.4|13443.8|13413.8|13441.4|13411.4|0
1656002200000|2022-06-23 16:36:40|13436.9|13406.9|13436.9|13406.9|13436.9|13406.9|13436.9|13406.9|0
1656002220000|2022-06-23 16:37:00|13441.4|13411.4|13442.2|13412.2|13442.3|13412.3|13441.1|13411.1|0
1656002230000|2022-06-23 16:37:10|13442.1|13412.1|13442.1|13412.1|13442.1|13412.1|13442.1|13412.1|0
1656002240000|2022-06-23 16:37:20|13443.2|13413.2|13443.2|13413.2|13443.2|13413.2|13443.2|13413.2|0
1656002250000|2022-06-23 16:37:30|13442.1|13412.1|13444.2|13414.2|13444.3|13414.3|13442.1|13412.1|0
1656002260000|2022-06-23 16:37:40|13443.1|13413.1|13445.4|13415.4|13445.5|13415.5|13443.1|13413.1|0
1656002270000|2022-06-23 16:37:50|13445.3|13415.3|13445.2|13415.2|13445.3|13415.3|13445.2|13415.2|0
1656002280000|2022-06-23 16:38:00|13444|13414|13443.8|13413.8|13444|13414|13443.8|13413.8|0
1656002290000|2022-06-23 16:38:10|13438.7|13418.7|13443.8|13413.8|13443.8|13418.7|13438.7|13413.8|1
1656002300000|2022-06-23 16:38:20|13445.1|13415.1|13443.9|13413.9|13445.1|13415.1|13443.9|13413.9|0
1656002330000|2022-06-23 16:38:50|13447.5|13417.5|13443.9|13413.9|13447.5|13417.5|13443.9|13413.9|0
1656002340000|2022-06-23 16:39:00|13441.6|13411.6|13441.6|13411.6|13441.6|13411.6|13441.6|13411.6|0
1656002350000|2022-06-23 16:39:10|13442.7|13412.7|13442.7|13412.7|13442.7|13412.7|13442.7|13412.7|0
1656002380000|2022-06-23 16:39:40|13437.9|13407.9|13434.5|13404.5|13439|13409|13434.5|13404.5|0
1656002400000|2022-06-23 16:40:00|13432.2|13402.2|13432.2|13402.2|13432.2|13402.2|13432.2|13402.2|0
1656002410000|2022-06-23 16:40:10|13429.9|13399.9|13426.4|13396.4|13429.9|13399.9|13425.2|13395.2|0
1656002420000|2022-06-23 16:40:20|13426.3|13396.3|13426.1|13396.1|13426.3|13396.3|13426.1|13396.1|0
1656002440000|2022-06-23 16:40:40|13426|13396|13426|13396|13426|13396|13426|13396|0
1656002450000|2022-06-23 16:40:50|13427.3|13397.3|13426.6|13396.6|13427.3|13397.3|13426|13396|0
1656002460000|2022-06-23 16:41:00|13426.7|13396.7|13426.7|13396.7|13426.7|13396.7|13426.7|13396.7|0
1656002480000|2022-06-23 16:41:20|13426.8|13396.8|13425.4|13395.4|13430.2|13400.2|13425.4|13395.4|0
1656002490000|2022-06-23 16:41:30|13425.6|13395.6|13435.3|13405.3|13435.3|13405.3|13425.6|13395.6|1
1656002500000|2022-06-23 16:41:40|13433|13403|13433|13403|13433|13403|13433|13403|0
1656002510000|2022-06-23 16:41:50|13432.9|13402.9|13436.4|13406.4|13438.8|13408.8|13432.9|13402.9|0
1656002520000|2022-06-23 16:42:00|13429.2|13417.2|13429.4|13417.4|13429.4|13417.4|13429.2|13417.2|2
1656002530000|2022-06-23 16:42:10|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|13429.3|13417.3|0
1656002550000|2022-06-23 16:42:30|13425.9|13413.9|13425.9|13413.9|13425.9|13413.9|13425.9|13413.9|0
1656002560000|2022-06-23 16:42:40|13423.6|13411.6|13423.6|13411.6|13423.6|13411.6|13423.6|13411.6|0
1656002610000|2022-06-23 16:43:30|13422.5|13410.5|13422.5|13410.5|13422.5|13410.5|13422.5|13410.5|0
1656002620000|2022-06-23 16:43:40|13423.6|13411.6|13423.6|13411.6|13423.6|13411.6|13423.6|13411.6|0
1656002650000|2022-06-23 16:44:10|13421.3|13409.3|13425.6|13405.6|13425.6|13409.3|13421.3|13405.6|3
1656002700000|2022-06-23 16:45:00|13421.4|13409.4|13426.7|13406.7|13426.7|13409.4|13417.9|13403.4|0
1656002710000|2022-06-23 16:45:10|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|0
1656002770000|2022-06-23 16:46:10|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|0
1656002780000|2022-06-23 16:46:20|13429|13409|13419.2|13407.2|13429|13409|13419.2|13407.2|0
1656002790000|2022-06-23 16:46:30|13419|13407|13419.2|13407.2|13419.2|13407.2|13419|13407|0
1656002800000|2022-06-23 16:46:40|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|13420.3|13408.3|0
1656002810000|2022-06-23 16:46:50|13417.9|13405.9|13417.9|13405.9|13417.9|13405.9|13417.9|13405.9|0
1656002820000|2022-06-23 16:47:00|13416.9|13404.9|13419.2|13407.2|13419.2|13407.2|13416.9|13404.9|0
1656002830000|2022-06-23 16:47:10|13421.4|13409.4|13425.5|13405.5|13425.5|13409.4|13421.4|13405.5|0
1656002860000|2022-06-23 16:47:40|13426.7|13406.7|13430.1|13410.1|13430.1|13410.1|13426.7|13406.7|0
1656002880000|2022-06-23 16:48:00|13429|13409|13429.1|13409.1|13429.1|13409.1|13429|13409|0
1656002890000|2022-06-23 16:48:10|13432.5|13412.5|13433.9|13413.9|13433.9|13413.9|13432.5|13412.5|0
1656002900000|2022-06-23 16:48:20|13435|13415|13440.1|13410.1|13440.1|13415|13435|13410.1|0
1656002910000|2022-06-23 16:48:30|13435|13415|13433.9|13413.9|13435|13415|13433.9|13413.9|0
1656002920000|2022-06-23 16:48:40|13432.6|13412.6|13427.9|13407.9|13432.6|13412.6|13427.8|13407.8|0
1656002940000|2022-06-23 16:49:00|13429.1|13409.1|13430.2|13410.2|13430.2|13410.2|13429.1|13409.1|0
1656002970000|2022-06-23 16:49:30|13427.9|13407.9|13427.9|13407.9|13427.9|13407.9|13427.9|13407.9|0
1656003000000|2022-06-23 16:50:00|13426.7|13406.7|13430.2|13410.2|13430.2|13410.2|13426.7|13406.7|0
1656003020000|2022-06-23 16:50:20|13429.1|13409.1|13424.4|13404.4|13430.3|13410.3|13420.3|13404.4|0
1656003030000|2022-06-23 16:50:30|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|13425.5|13405.5|0
1656003070000|2022-06-23 16:51:10|13426.7|13406.7|13425.5|13405.5|13426.7|13406.7|13425.5|13405.5|0
1656003080000|2022-06-23 16:51:20|13421.4|13409.4|13421.4|13409.4|13421.4|13409.4|13421.4|13409.4|0
1656003090000|2022-06-23 16:51:30|13420.3|13408.3|13414.5|13402.5|13420.3|13408.3|13414.5|13402.5|0
1656003100000|2022-06-23 16:51:40|13417.9|13405.9|13414.4|13402.4|13417.9|13405.9|13414.4|13402.4|0
1656003110000|2022-06-23 16:51:50|13415.6|13403.6|13416.7|13404.7|13416.7|13404.7|13415.6|13403.6|0
1656003120000|2022-06-23 16:52:00|13415.5|13403.5|13413.2|13401.2|13415.5|13403.5|13413.2|13401.2|0
1656003130000|2022-06-23 16:52:10|13414.4|13402.4|13414.4|13402.4|13414.4|13402.4|13414.4|13402.4|0
1656003150000|2022-06-23 16:52:30|13415.5|13403.5|13415.5|13403.5|13415.5|13403.5|13415.5|13403.5|0
1656003170000|2022-06-23 16:52:50|13416.6|13404.6|13416.7|13404.7|13416.7|13404.7|13416.6|13404.6|0
1656003180000|2022-06-23 16:53:00|13416.6|13404.6|13415.5|13403.5|13416.6|13404.6|13415.5|13403.5|0
1656003200000|2022-06-23 16:53:20|13418.9|13406.9|13415.5|13403.5|13418.9|13406.9|13415.5|13403.5|0
1656003210000|2022-06-23 16:53:30|13414.4|13402.4|13413.2|13401.2|13414.4|13402.4|13413.2|13401.2|0
1656003220000|2022-06-23 16:53:40|13414.2|13402.2|13413.1|13401.1|13414.2|13402.2|13413.1|13401.1|1
1656003230000|2022-06-23 16:53:50|13413.2|13401.2|13415.6|13403.6|13415.6|13403.6|13413.2|13401.2|0
1656003240000|2022-06-23 16:54:00|13416.7|13404.7|13415.5|13403.5|13416.7|13404.7|13415.5|13403.5|0
1656003250000|2022-06-23 16:54:10|13414.4|13402.4|13414.4|13402.4|13414.4|13402.4|13414.4|13402.4|0
1656003270000|2022-06-23 16:54:30|13415.5|13403.5|13417.9|13405.9|13417.9|13405.9|13414.5|13402.5|0
1656003310000|2022-06-23 16:55:10|13417.8|13405.8|13417.9|13405.9|13417.9|13405.9|13413.1|13401.1|1
1656003330000|2022-06-23 16:55:30|13416.7|13404.7|13417.8|13405.8|13417.8|13405.8|13416.6|13404.6|0
1656003340000|2022-06-23 16:55:40|13415.6|13403.6|13417.9|13405.9|13417.9|13405.9|13415.5|13403.5|0
1656003350000|2022-06-23 16:55:50|13416.6|13404.6|13415.5|13403.5|13416.6|13404.6|13413.1|13401.1|0
1656003360000|2022-06-23 16:56:00|13413.1|13401.1|13415.6|13403.6|13415.6|13403.6|13413.1|13401.1|0
1656003370000|2022-06-23 16:56:10|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|1
1656003380000|2022-06-23 16:56:20|13415.7|13403.7|13413.5|13401.5|13415.7|13403.7|13413.5|13401.5|0
1656003390000|2022-06-23 16:56:30|13414.7|13402.7|13414.7|13402.7|13414.7|13402.7|13414.6|13402.6|0
1656003400000|2022-06-23 16:56:40|13413.4|13401.4|13413.4|13401.4|13414.7|13402.7|13413.4|13401.4|0
1656003410000|2022-06-23 16:56:50|13412.4|13400.4|13415.7|13395.7|13415.7|13401.5|13411.2|13395.7|1
1656003430000|2022-06-23 16:57:10|13413.4|13393.4|13416.9|13396.9|13416.9|13396.9|13413.4|13393.4|0
1656003440000|2022-06-23 16:57:20|13415.7|13395.7|13415.7|13395.7|13415.7|13395.7|13415.7|13395.7|0
1656003450000|2022-06-23 16:57:30|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|0
1656003460000|2022-06-23 16:57:40|13409.3|13397.3|13414.5|13394.5|13414.5|13397.3|13409.3|13393.4|0
1656003470000|2022-06-23 16:57:50|13416.9|13396.9|13413.1|13401.1|13416.9|13401.1|13413.1|13396.9|0
1656003480000|2022-06-23 16:58:00|13411.9|13399.9|13411.9|13399.9|13414.3|13402.3|13411.9|13399.9|0
1656003490000|2022-06-23 16:58:10|13413.1|13401.1|13413.4|13401.4|13413.4|13401.4|13411.9|13399.9|1
1656003500000|2022-06-23 16:58:20|13413.3|13401.3|13412.3|13400.3|13413.5|13401.5|13412.3|13400.3|0
1656003510000|2022-06-23 16:58:30|13410|13398|13409.3|13397.3|13413.1|13398|13409.3|13393.1|1
1656003520000|2022-06-23 16:58:40|13411.6|13399.6|13421.9|13391.9|13423.3|13399.6|13411.6|13390.9|2
1656003530000|2022-06-23 16:58:50|13420.7|13390.7|13420.7|13390.7|13420.7|13390.7|13420.7|13390.7|0
1656003540000|2022-06-23 16:59:00|13429.8|13399.8|13431.2|13401.2|13431.2|13406.1|13426.1|13399.8|0
1656003550000|2022-06-23 16:59:10|13431.3|13401.3|13428.9|13398.9|13431.3|13401.3|13428.9|13398.9|0
1656003570000|2022-06-23 16:59:30|13433.4|13403.4|13433.6|13403.6|13433.6|13403.6|13433.4|13403.4|0
1656003580000|2022-06-23 16:59:40|13432.7|13402.7|13432.7|13402.7|13432.7|13402.7|13432.7|13402.7|0
1656003610000|2022-06-23 17:00:10|13433.9|13403.9|13437.5|13407.5|13438.4|13408.4|13433.9|13403.9|0
1656003620000|2022-06-23 17:00:20|13435.1|13405.1|13435.1|13405.1|13435.1|13405.1|13435.1|13405.1|0
1656003640000|2022-06-23 17:00:40|13443.1|13413.1|13445.8|13415.8|13445.8|13415.8|13443.1|13413.1|0
1656003650000|2022-06-23 17:00:50|13444.7|13414.7|13443.4|13413.4|13444.7|13414.7|13443.4|13413.4|0
1656003660000|2022-06-23 17:01:00|13442.3|13412.3|13439.9|13409.9|13442.3|13412.3|13439.9|13409.9|0
1656003670000|2022-06-23 17:01:10|13437.5|13407.5|13436.3|13406.3|13437.5|13407.5|13436.3|13406.3|0
1656003680000|2022-06-23 17:01:20|13436.2|13406.2|13436.2|13406.2|13436.2|13406.2|13436.2|13406.2|0
1656003690000|2022-06-23 17:01:30|13435|13405|13433.9|13403.9|13435|13405|13433.9|13403.9|0
1656003720000|2022-06-23 17:02:00|13432.7|13402.7|13430.3|13400.3|13432.7|13402.7|13430.3|13400.3|0
1656003750000|2022-06-23 17:02:30|13429.1|13399.1|13429.2|13399.2|13429.2|13399.2|13429.1|13399.1|0
1656003760000|2022-06-23 17:02:40|13429.1|13399.1|13428|13398|13429.1|13399.1|13426.8|13396.8|0
1656003770000|2022-06-23 17:02:50|13429.2|13399.2|13429.1|13399.1|13429.2|13399.2|13429.1|13399.1|10
1656003780000|2022-06-23 17:03:00|13428.9|13398.9|13428.9|13398.9|13428.9|13398.9|13428.9|13398.9|0
1656003790000|2022-06-23 17:03:10|13428.8|13398.8|13429.9|13399.9|13429.9|13399.9|13428.8|13398.8|0
1656003810000|2022-06-23 17:03:30|13427.6|13397.6|13427.6|13397.6|13427.6|13397.6|13427.6|13397.6|0
1656003820000|2022-06-23 17:03:40|13429.9|13399.9|13429.9|13399.9|13429.9|13399.9|13429.9|13399.9|0
1656003840000|2022-06-23 17:04:00|13427.6|13397.6|13429.1|13399.1|13430.2|13400.2|13427.6|13397.6|0
1656003850000|2022-06-23 17:04:10|13423|13393|13424.3|13394.3|13424.3|13394.3|13420.6|13390.6|4
1656003860000|2022-06-23 17:04:20|13424.1|13394.1|13421.9|13391.9|13424.3|13394.3|13420.6|13390.6|0
1656003870000|2022-06-23 17:04:30|13420.6|13390.6|13421.9|13391.9|13421.9|13396.7|13413.2|13389.5|0
1656003880000|2022-06-23 17:04:40|13421.8|13391.8|13423|13393|13423|13393|13421.8|13391.8|0
1656003890000|2022-06-23 17:04:50|13421.9|13391.9|13421.9|13391.9|13421.9|13391.9|13421.9|13391.9|0
1656003910000|2022-06-23 17:05:10|13422.2|13392.2|13422.2|13392.2|13422.2|13392.2|13422.2|13392.2|0
1656003930000|2022-06-23 17:05:30|13423.4|13393.4|13423.4|13393.4|13423.4|13393.4|13423.4|13393.4|0
1656003940000|2022-06-23 17:05:40|13426.8|13396.8|13432.7|13402.7|13432.7|13402.7|13426.8|13396.8|0
1656003950000|2022-06-23 17:05:50|13438.4|13408.4|13436.5|13406.5|13438.8|13408.8|13436.5|13406.5|0
1656003960000|2022-06-23 17:06:00|13435.3|13405.3|13433.9|13403.9|13435.3|13405.3|13433.9|13403.9|0
1656003970000|2022-06-23 17:06:10|13435|13405|13434.9|13404.9|13435|13405|13434.9|13404.9|0
1656003980000|2022-06-23 17:06:20|13435.2|13405.2|13435.2|13405.2|13435.2|13405.2|13435.2|13405.2|0
1656004000000|2022-06-23 17:06:40|13432.9|13402.9|13432.9|13402.9|13432.9|13402.9|13431.8|13401.8|0
1656004010000|2022-06-23 17:06:50|13431.8|13401.8|13432|13402|13432|13402|13431.8|13401.8|7
1656004020000|2022-06-23 17:07:00|13431.9|13401.9|13432|13402|13432|13402|13431.9|13401.9|0
1656004030000|2022-06-23 17:07:10|13432.1|13402.1|13432|13402|13432.1|13402.1|13432|13402|0
1656004040000|2022-06-23 17:07:20|13432.1|13402.1|13432|13402|13432.1|13402.1|13431.9|13401.9|0
1656004090000|2022-06-23 17:08:10|13431.9|13401.9|13431.8|13401.8|13431.9|13401.9|13431.8|13401.8|0
1656004110000|2022-06-23 17:08:30|13431.7|13401.7|13431.7|13401.7|13431.7|13401.7|13431.7|13401.7|0
1656004120000|2022-06-23 17:08:40|13432.8|13402.8|13432.8|13402.8|13432.8|13402.8|13432.8|13402.8|0
1656004130000|2022-06-23 17:08:50|13432.9|13402.9|13432.9|13402.9|13432.9|13402.9|13432.9|13402.9|0
1656004210000|2022-06-23 17:10:10|13433|13403|13433|13403|13433|13403|13433|13403|0
1656004220000|2022-06-23 17:10:20|13434.2|13404.2|13434.3|13404.3|13434.3|13404.3|13434.2|13404.2|0
1656004230000|2022-06-23 17:10:30|13433.1|13403.1|13441.4|13411.4|13441.4|13411.4|13433.1|13403.1|0
1656004240000|2022-06-23 17:10:40|13440.2|13410.2|13439.1|13409.1|13440.2|13410.2|13437.8|13407.8|0
1656004250000|2022-06-23 17:10:50|13437.8|13407.8|13440.2|13410.2|13440.2|13410.2|13436.7|13406.7|0
1656004260000|2022-06-23 17:11:00|13441.4|13411.4|13441.4|13411.4|13441.4|13411.4|13440.2|13410.2|0
1656004270000|2022-06-23 17:11:10|13447.1|13417.1|13448.3|13418.3|13448.3|13418.3|13447.1|13417.1|0
1656004290000|2022-06-23 17:11:30|13446|13416|13446|13416|13446|13416|13446|13416|0
1656004300000|2022-06-23 17:11:40|13446.1|13416.1|13446.2|13416.2|13446.2|13416.2|13446.1|13416.1|0
1656004320000|2022-06-23 17:12:00|13445.1|13415.1|13442.7|13412.7|13445.1|13415.1|13442.7|13412.7|0
1656004370000|2022-06-23 17:12:50|13442.4|13412.4|13445|13415|13445|13415|13442.4|13412.4|0
1656004380000|2022-06-23 17:13:00|13443.8|13413.8|13442.7|13412.7|13443.8|13413.8|13442.7|13412.7|0
1656004400000|2022-06-23 17:13:20|13447.3|13417.3|13453.3|13423.3|13456.9|13426.9|13447.3|13417.3|0
1656004410000|2022-06-23 17:13:30|13454.5|13424.5|13459.3|13429.3|13459.4|13429.4|13454.5|13424.5|0
1656004420000|2022-06-23 17:13:40|13456.9|13426.9|13454.5|13424.5|13456.9|13426.9|13452.3|13422.3|0
1656004430000|2022-06-23 17:13:50|13453.4|13423.4|13457|13427|13457|13427|13453.4|13423.4|0
1656004440000|2022-06-23 17:14:00|13455.8|13425.8|13457.1|13427.1|13457.1|13427.1|13455.8|13425.8|0
1656004450000|2022-06-23 17:14:10|13458.2|13428.2|13458.2|13428.2|13459.4|13429.4|13458.2|13428.2|0
1656004460000|2022-06-23 17:14:20|13459.5|13429.5|13461.7|13431.7|13461.7|13431.7|13459.5|13429.5|0
1656004470000|2022-06-23 17:14:30|13462.9|13432.9|13465.3|13435.3|13465.3|13442.7|13461.7|13431.7|0
1656004480000|2022-06-23 17:14:40|13463.9|13433.9|13462.7|13432.7|13463.9|13433.9|13462.7|13432.7|0
1656004510000|2022-06-23 17:15:10|13460.4|13430.4|13460.4|13430.4|13460.4|13430.4|13460.4|13430.4|0
1656004520000|2022-06-23 17:15:20|13459.9|13429.9|13459.9|13429.9|13459.9|13429.9|13459.9|13429.9|0
1656004570000|2022-06-23 17:16:10|13458.7|13428.7|13458.7|13428.7|13458.7|13428.7|13458.7|13428.7|0
1656004580000|2022-06-23 17:16:20|13459.5|13429.5|13459.5|13429.5|13459.5|13429.5|13459.5|13429.5|0
1656004600000|2022-06-23 17:16:40|13453.7|13433.7|13453.7|13433.7|13453.7|13433.7|13453.7|13433.7|0
1656004610000|2022-06-23 17:16:50|13451.1|13439.1|13451.1|13439.1|13451.1|13439.1|13451.1|13439.1|0
1656004620000|2022-06-23 17:17:00|13453.4|13441.4|13455.6|13425.6|13455.6|13442|13448.3|13425.5|2
1656004630000|2022-06-23 17:17:10|13460.2|13430.2|13459|13429|13461.4|13431.4|13459|13429|0
1656004640000|2022-06-23 17:17:20|13460.2|13430.2|13455.3|13435.3|13460.2|13435.3|13455.3|13427.9|0
1656004650000|2022-06-23 17:17:30|13454.2|13434.2|13454.2|13434.2|13454.2|13438.7|13450.7|13434.2|1
1656004660000|2022-06-23 17:17:40|13456.4|13436.4|13456.5|13436.5|13456.5|13436.5|13456.4|13436.4|0
1656004670000|2022-06-23 17:17:50|13452.9|13440.9|13452.9|13440.9|13452.9|13440.9|13452.9|13440.9|0
1656004680000|2022-06-23 17:18:00|13456.5|13436.5|13462.7|13432.7|13462.7|13436.5|13456.5|13430.4|1
1656004690000|2022-06-23 17:18:10|13463.8|13433.8|13463.8|13433.8|13463.8|13433.8|13463.8|13433.8|0
1656004700000|2022-06-23 17:18:20|13468.6|13438.6|13468.5|13438.5|13468.6|13438.6|13468.5|13438.5|0
1656004710000|2022-06-23 17:18:30|13467.4|13437.4|13469.9|13439.9|13471|13441|13467.4|13437.4|0
1656004720000|2022-06-23 17:18:40|13469.8|13439.8|13471|13441|13471|13441|13469.8|13439.8|0
1656004730000|2022-06-23 17:18:50|13471.1|13441.1|13472.1|13442.1|13472.1|13442.1|13471.1|13441.1|0
1656004740000|2022-06-23 17:19:00|13473.3|13443.3|13467.7|13437.7|13473.3|13443.3|13467.7|13437.7|0
1656004770000|2022-06-23 17:19:30|13468.8|13438.8|13468.8|13438.8|13468.8|13438.8|13468.8|13438.8|0
1656004780000|2022-06-23 17:19:40|13466.5|13436.5|13466.5|13436.5|13466.5|13436.5|13466.5|13436.5|0
1656004800000|2022-06-23 17:20:00|13460.9|13430.9|13460.9|13430.9|13460.9|13430.9|13460.9|13430.9|0
1656004830000|2022-06-23 17:20:30|13456.3|13426.3|13455.3|13425.3|13456.3|13426.3|13455.3|13425.3|0
1656004860000|2022-06-23 17:21:00|13453|13423|13445.6|13425.6|13453|13425.6|13445.6|13423|0
1656004870000|2022-06-23 17:21:10|13443.3|13423.3|13443.3|13423.3|13443.3|13423.3|13443.3|13423.3|0
1656004890000|2022-06-23 17:21:30|13443.4|13423.4|13440.9|13428.9|13443.5|13428.9|13440.8|13423.4|0
1656004900000|2022-06-23 17:21:40|13439.7|13427.7|13443.4|13423.4|13443.4|13427.7|13439.7|13423.2|0
1656004920000|2022-06-23 17:22:00|13444.6|13424.6|13444.6|13424.6|13444.6|13424.6|13444.6|13424.6|0
1656004930000|2022-06-23 17:22:10|13444.5|13424.5|13440.3|13428.3|13444.5|13428.4|13440.3|13424.5|0
1656004940000|2022-06-23 17:22:20|13440.1|13428.1|13439.3|13427.3|13441|13429|13439.3|13427.3|1
1656004950000|2022-06-23 17:22:30|13439.4|13427.4|13447.3|13427.3|13447.3|13428.6|13439.4|13424.9|5
1656004960000|2022-06-23 17:22:40|13443.8|13423.8|13443.8|13423.8|13443.8|13423.8|13443.8|13423.8|0
1656004980000|2022-06-23 17:23:00|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|0
1656005010000|2022-06-23 17:23:30|13445|13425|13445|13425|13445|13425|13445|13425|0
1656005040000|2022-06-23 17:24:00|13443.8|13423.8|13443.8|13423.8|13443.8|13423.8|13443.8|13423.8|0
1656005050000|2022-06-23 17:24:10|13441.5|13421.5|13441.5|13421.5|13441.5|13421.5|13441.5|13421.5|0
1656005080000|2022-06-23 17:24:40|13439.2|13419.2|13439.2|13419.2|13439.2|13419.2|13439.2|13419.2|0
1656005110000|2022-06-23 17:25:10|13438.1|13418.1|13438.1|13418.1|13438.1|13418.1|13438.1|13418.1|0
1656005160000|2022-06-23 17:26:00|13441.5|13421.5|13441.5|13421.5|13441.5|13421.5|13441.4|13421.4|0
1656005170000|2022-06-23 17:26:10|13445|13425|13445|13425|13445|13425|13445|13425|0
1656005190000|2022-06-23 17:26:30|13437|13417|13437|13417|13437|13417|13437|13417|0
1656005200000|2022-06-23 17:26:40|13431.2|13411.2|13431.2|13411.2|13431.2|13411.2|13431.2|13411.2|0
1656005220000|2022-06-23 17:27:00|13432.4|13412.4|13432.4|13412.4|13432.4|13412.4|13432.4|13412.4|0
1656005230000|2022-06-23 17:27:10|13431.2|13411.2|13426.9|13414.9|13431.2|13414.9|13426.9|13411.2|0
1656005240000|2022-06-23 17:27:20|13426.8|13414.8|13426.8|13414.8|13426.8|13414.8|13426.8|13414.8|1
1656005250000|2022-06-23 17:27:30|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|0
1656005310000|2022-06-23 17:28:30|13429.1|13417.1|13429.1|13417.1|13429.1|13417.1|13429.1|13417.1|0
1656005320000|2022-06-23 17:28:40|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|13430.2|13418.2|0
1656005330000|2022-06-23 17:28:50|13430.3|13418.3|13430.2|13418.2|13430.3|13418.3|13430.2|13418.2|2
1656005350000|2022-06-23 17:29:10|13429.1|13417.1|13429.1|13417.1|13429.1|13417.1|13429.1|13417.1|0
1656005410000|2022-06-23 17:30:10|13423.4|13411.4|13423.4|13411.4|13423.4|13411.4|13423.4|13411.4|0
1656005430000|2022-06-23 17:30:30|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|13421.1|13409.1|0
1656005440000|2022-06-23 17:30:40|13423.4|13411.4|13423.4|13411.4|13423.4|13411.4|13423.4|13411.4|0
1656005470000|2022-06-23 17:31:10|13413.1|13401.1|13410.8|13398.8|13413.1|13401.1|13408.5|13396.5|0
1656005480000|2022-06-23 17:31:20|13411.9|13399.9|13407.3|13395.3|13411.9|13399.9|13407.3|13395.3|4
1656005490000|2022-06-23 17:31:30|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|13414.2|13402.2|0
1656005500000|2022-06-23 17:31:40|13413.1|13401.1|13413.1|13401.1|13413.1|13401.1|13413.1|13401.1|0
1656005510000|2022-06-23 17:31:50|13409.6|13397.6|13419.3|13389.3|13420.5|13397.6|13409.6|13387.1|3
1656005520000|2022-06-23 17:32:00|13418.2|13388.2|13417|13387|13418.2|13388.2|13415.9|13385.9|0
1656005530000|2022-06-23 17:32:10|13415.9|13385.9|13415.9|13385.9|13417|13387|13414.8|13384.8|0
1656005540000|2022-06-23 17:32:20|13413.5|13383.5|13414.8|13384.8|13415.9|13385.9|13413.5|13383.5|5
1656005550000|2022-06-23 17:32:30|13417|13387|13415.9|13385.9|13417|13387|13415.9|13385.9|0
1656005560000|2022-06-23 17:32:40|13416|13386|13420.6|13390.6|13420.6|13390.6|13416|13386|0
1656005580000|2022-06-23 17:33:00|13421.7|13391.7|13422.9|13392.9|13422.9|13392.9|13421.7|13391.7|0
1656005590000|2022-06-23 17:33:10|13420.6|13390.6|13420.6|13390.6|13420.6|13390.6|13420.6|13390.6|3
1656005610000|2022-06-23 17:33:30|13419.4|13389.4|13419.3|13389.3|13419.4|13389.4|13419.3|13389.3|0
1656005620000|2022-06-23 17:33:40|13417|13387|13417|13387|13417|13387|13417|13387|0
1656005640000|2022-06-23 17:34:00|13415.9|13385.9|13417.6|13387.6|13417.6|13387.6|13413.9|13383.9|3
1656005650000|2022-06-23 17:34:10|13416.3|13386.3|13416.3|13386.3|13416.3|13386.3|13416.3|13386.3|0
1656005680000|2022-06-23 17:34:40|13416.2|13386.2|13413.9|13383.9|13416.2|13386.2|13413.9|13383.9|0
1656005690000|2022-06-23 17:34:50|13411.5|13381.5|13411.5|13381.5|13411.5|13381.5|13411.5|13381.5|0
1656005700000|2022-06-23 17:35:00|13410.3|13380.3|13409.2|13379.2|13410.3|13380.3|13409.2|13379.2|0
1656005710000|2022-06-23 17:35:10|13409.3|13379.3|13416.5|13386.5|13416.5|13386.5|13409.3|13379.3|0
1656005720000|2022-06-23 17:35:20|13417.8|13387.8|13414|13384|13417.8|13387.8|13414|13384|0
1656005730000|2022-06-23 17:35:30|13412.9|13382.9|13411.6|13381.6|13412.9|13382.9|13411.6|13381.6|0
1656005740000|2022-06-23 17:35:40|13409.2|13379.2|13409.2|13379.2|13409.2|13379.2|13409.2|13379.2|0
1656005750000|2022-06-23 17:35:50|13409.1|13379.1|13406.7|13376.7|13409.1|13379.1|13406.7|13376.7|0
1656005760000|2022-06-23 17:36:00|13409.1|13379.1|13403.2|13373.2|13409.1|13379.1|13402|13372|0
1656005770000|2022-06-23 17:36:10|13404.5|13374.5|13405.6|13375.6|13405.6|13375.6|13404.3|13374.3|0
1656005780000|2022-06-23 17:36:20|13408|13378|13408|13378|13408|13378|13408|13378|0
1656005790000|2022-06-23 17:36:30|13409.1|13379.1|13405.6|13375.6|13409.1|13379.1|13405.6|13375.6|0
1656005800000|2022-06-23 17:36:40|13405.5|13375.5|13405.6|13375.6|13405.6|13375.6|13405.5|13375.5|0
1656005810000|2022-06-23 17:36:50|13404.3|13374.3|13405.6|13375.6|13405.6|13375.6|13404.3|13374.3|0
1656005830000|2022-06-23 17:37:10|13406.7|13376.7|13406.7|13376.7|13406.7|13376.7|13406.7|13376.7|0
1656005840000|2022-06-23 17:37:20|13405.6|13375.6|13405.6|13375.6|13405.6|13375.6|13405.6|13375.6|0
1656005850000|2022-06-23 17:37:30|13404.4|13374.4|13412.9|13382.9|13412.9|13382.9|13404.4|13374.4|0
1656005860000|2022-06-23 17:37:40|13412.8|13382.8|13403.7|13391.7|13412.8|13391.7|13403.7|13381.6|0
1656005870000|2022-06-23 17:37:50|13403.6|13391.6|13411.6|13381.6|13411.6|13391.6|13402.5|13381.6|0
1656005880000|2022-06-23 17:38:00|13414|13384|13416.4|13386.4|13416.4|13386.4|13414|13384|0
1656005890000|2022-06-23 17:38:10|13415.3|13385.3|13415.3|13385.3|13415.3|13385.3|13415.3|13385.3|0
1656005900000|2022-06-23 17:38:20|13415.4|13385.4|13417.7|13387.7|13417.7|13387.7|13415.3|13385.3|0
1656005910000|2022-06-23 17:38:30|13417.6|13387.6|13412.9|13382.9|13417.6|13387.6|13411.7|13381.7|0
1656005920000|2022-06-23 17:38:40|13412.8|13382.8|13412.9|13382.9|13412.9|13382.9|13411.6|13381.6|0
1656005930000|2022-06-23 17:38:50|13411.6|13381.6|13409.2|13379.2|13411.6|13381.6|13409.1|13379.1|0
1656005940000|2022-06-23 17:39:00|13409.1|13379.1|13407.9|13377.9|13409.2|13379.2|13406.8|13376.8|0
1656005950000|2022-06-23 17:39:10|13407.8|13377.8|13407.9|13377.9|13407.9|13377.9|13406.7|13376.7|0
1656005960000|2022-06-23 17:39:20|13408|13378|13408|13378|13408|13378|13407.9|13377.9|0
1656005970000|2022-06-23 17:39:30|13406.7|13376.7|13405.6|13375.6|13406.7|13376.7|13405.6|13375.6|0
1656005980000|2022-06-23 17:39:40|13405.7|13375.7|13410.4|13380.4|13410.4|13380.4|13405.7|13375.7|0
1656005990000|2022-06-23 17:39:50|13410.3|13380.3|13409.1|13379.1|13410.3|13380.3|13409.1|13379.1|0
1656006000000|2022-06-23 17:40:00|13409.2|13379.2|13412.9|13382.9|13412.9|13382.9|13409.2|13379.2|0
1656006030000|2022-06-23 17:40:30|13412.8|13382.8|13410.5|13380.5|13412.8|13382.8|13410.5|13380.5|0
1656006050000|2022-06-23 17:40:50|13409.4|13379.4|13409.2|13379.2|13411.7|13381.7|13409.2|13379.2|0
1656006060000|2022-06-23 17:41:00|13409.3|13379.3|13410.5|13380.5|13410.5|13380.5|13409.3|13379.3|0
1656006070000|2022-06-23 17:41:10|13410.6|13380.6|13418|13388|13418|13388|13410.6|13380.6|0
1656006080000|2022-06-23 17:41:20|13416.7|13386.7|13416.7|13386.7|13416.7|13386.7|13416.7|13386.7|0
1656006090000|2022-06-23 17:41:30|13415.6|13385.6|13415.6|13385.6|13416.7|13386.7|13414.3|13384.3|0
1656006120000|2022-06-23 17:42:00|13416.7|13386.7|13415.6|13385.6|13416.7|13386.7|13415.6|13385.6|0
1656006130000|2022-06-23 17:42:10|13415.5|13385.5|13413.2|13383.2|13415.6|13385.6|13413.1|13383.1|0
1656006140000|2022-06-23 17:42:20|13411.9|13381.9|13411.9|13381.9|13411.9|13381.9|13411.9|13381.9|0
1656006150000|2022-06-23 17:42:30|13413.1|13383.1|13411.9|13381.9|13413.2|13383.2|13410.8|13380.8|0
1656006160000|2022-06-23 17:42:40|13411.8|13381.8|13410.5|13380.5|13411.8|13381.8|13410.5|13380.5|0
1656006180000|2022-06-23 17:43:00|13411.7|13381.7|13409.2|13379.2|13411.7|13381.7|13409.2|13379.2|0
1656006210000|2022-06-23 17:43:30|13409.3|13379.3|13409.2|13379.2|13409.3|13379.3|13409.2|13379.2|0
1656006220000|2022-06-23 17:43:40|13410.5|13380.5|13406.8|13376.8|13410.5|13380.5|13406.8|13376.8|0
1656006230000|2022-06-23 17:43:50|13406.7|13376.7|13402|13372|13406.7|13376.7|13402|13372|0
1656006240000|2022-06-23 17:44:00|13401.9|13371.9|13400.9|13370.9|13401.9|13371.9|13400.9|13370.9|0
1656006250000|2022-06-23 17:44:10|13400.6|13370.6|13400.5|13370.5|13400.6|13370.6|13400.5|13370.5|0
1656006260000|2022-06-23 17:44:20|13401.7|13371.7|13400.4|13370.4|13401.7|13371.7|13399.2|13369.2|0
1656006270000|2022-06-23 17:44:30|13399.2|13369.2|13399.1|13369.1|13399.2|13369.2|13396.8|13366.8|0
1656006300000|2022-06-23 17:45:00|13398|13368|13398|13368|13399.2|13369.2|13398|13368|1
1656006310000|2022-06-23 17:45:10|13398.1|13368.1|13399.2|13369.2|13399.2|13369.2|13398.1|13368.1|2
1656006320000|2022-06-23 17:45:20|13400.5|13370.5|13399.2|13369.2|13400.5|13370.5|13399.2|13369.2|0
1656006330000|2022-06-23 17:45:30|13399.3|13369.3|13399.2|13369.2|13400.5|13370.5|13399.2|13369.2|0
1656006340000|2022-06-23 17:45:40|13399.3|13369.3|13397|13367|13399.3|13369.3|13396.9|13366.9|0
1656006370000|2022-06-23 17:46:10|13399.3|13369.3|13399.3|13369.3|13399.3|13369.3|13399.3|13369.3|0
1656006390000|2022-06-23 17:46:30|13397|13367|13400.7|13370.7|13400.7|13370.7|13397|13367|0
1656006410000|2022-06-23 17:46:50|13400.6|13370.6|13400.7|13370.7|13400.7|13370.7|13400.6|13370.6|0
1656006420000|2022-06-23 17:47:00|13401.9|13371.9|13399.3|13369.3|13401.9|13371.9|13399.3|13369.3|0
1656006430000|2022-06-23 17:47:10|13396.9|13366.9|13398.3|13368.3|13398.3|13368.3|13396.9|13366.9|0
1656006440000|2022-06-23 17:47:20|13398.2|13368.2|13397|13367|13398.2|13368.2|13397|13367|0
1656006450000|2022-06-23 17:47:30|13398.3|13368.3|13398|13368|13398.3|13368.3|13398|13368|0
1656006460000|2022-06-23 17:47:40|13398.1|13368.1|13398|13368|13399.2|13369.2|13396.7|13366.7|0
1656006470000|2022-06-23 17:47:50|13394.3|13364.3|13395.5|13365.5|13396.7|13366.7|13394.3|13364.3|0
1656006480000|2022-06-23 17:48:00|13396.7|13366.7|13398|13368|13399.2|13369.2|13396.7|13366.7|0
1656006490000|2022-06-23 17:48:10|13396.7|13366.7|13396.8|13366.8|13398|13368|13395.6|13365.6|0
1656006500000|2022-06-23 17:48:20|13397.9|13367.9|13396.7|13366.7|13397.9|13367.9|13396.7|13366.7|0
1656006510000|2022-06-23 17:48:30|13399.1|13369.1|13394.4|13364.4|13399.1|13369.1|13394.4|13364.4|0
1656006520000|2022-06-23 17:48:40|13395.6|13365.6|13395.6|13365.6|13395.6|13365.6|13395.6|13365.6|0
1656006540000|2022-06-23 17:49:00|13396.7|13366.7|13399.2|13369.2|13399.2|13369.2|13396.7|13366.7|0
1656006550000|2022-06-23 17:49:10|13398.1|13368.1|13398|13368|13399.2|13369.2|13397.9|13367.9|0
1656006560000|2022-06-23 17:49:20|13396.7|13366.7|13394.3|13364.3|13396.7|13366.7|13394.3|13364.3|0
1656006570000|2022-06-23 17:49:30|13394.4|13364.4|13395.5|13365.5|13398|13368|13394.4|13364.4|0
1656006600000|2022-06-23 17:50:00|13396.7|13366.7|13399.1|13369.1|13399.2|13369.2|13395.5|13365.5|0
1656006610000|2022-06-23 17:50:10|13398|13368|13395.5|13365.5|13398|13368|13395.5|13365.5|0
1656006620000|2022-06-23 17:50:20|13395.4|13365.4|13395.5|13365.5|13395.5|13365.5|13395.4|13365.4|0
1656006630000|2022-06-23 17:50:30|13394.2|13364.2|13394.2|13364.2|13394.2|13364.2|13394.2|13364.2|0
1656006660000|2022-06-23 17:51:00|13396.7|13366.7|13396.7|13366.7|13396.7|13366.7|13396.7|13366.7|0
1656006670000|2022-06-23 17:51:10|13394.3|13364.3|13394.3|13364.3|13394.3|13364.3|13394.3|13364.3|0
1656006680000|2022-06-23 17:51:20|13395.6|13365.6|13400.5|13370.5|13400.5|13370.5|13395.6|13365.6|0
1656006690000|2022-06-23 17:51:30|13399.2|13369.2|13400.5|13370.5|13401.7|13371.7|13399.2|13369.2|0
1656006700000|2022-06-23 17:51:40|13399.2|13369.2|13399.2|13369.2|13399.2|13369.2|13399.2|13369.2|0
1656006710000|2022-06-23 17:51:50|13399.4|13369.4|13401.6|13371.6|13401.6|13371.6|13399.4|13369.4|0
1656006720000|2022-06-23 17:52:00|13400.5|13370.5|13408|13378|13408|13378|13400.5|13370.5|0
1656006730000|2022-06-23 17:52:10|13406.7|13376.7|13408|13378|13408|13378|13406.7|13376.7|0
1656006740000|2022-06-23 17:52:20|13407.9|13377.9|13409.2|13379.2|13409.2|13379.2|13406.7|13376.7|0
1656006780000|2022-06-23 17:53:00|13409.3|13379.3|13416.5|13386.5|13416.5|13386.5|13409.3|13379.3|0
1656006790000|2022-06-23 17:53:10|13416.4|13386.4|13418.9|13388.9|13418.9|13388.9|13414.1|13384.1|0
1656006800000|2022-06-23 17:53:20|13419|13389|13421.3|13391.3|13424.7|13401|13419|13389|0
1656006810000|2022-06-23 17:53:30|13421.2|13391.2|13421.2|13391.2|13421.2|13391.2|13421.2|13391.2|0
1656006820000|2022-06-23 17:53:40|13419|13389|13420|13390|13423.6|13398.7|13418.7|13389|0
1656006830000|2022-06-23 17:53:50|13420.1|13390.1|13421.3|13391.3|13421.3|13391.3|13420.1|13390.1|0
1656006840000|2022-06-23 17:54:00|13420.1|13390.1|13420.1|13390.1|13420.1|13390.1|13420.1|13390.1|0
1656006850000|2022-06-23 17:54:10|13421.3|13391.3|13421.3|13391.3|13421.3|13391.3|13421.3|13391.3|0
1656006860000|2022-06-23 17:54:20|13422.4|13392.4|13420.1|13390.1|13422.4|13392.4|13420.1|13390.1|0
1656006870000|2022-06-23 17:54:30|13418.9|13388.9|13417.5|13397.5|13421.3|13397.5|13417.5|13388.9|0
1656006880000|2022-06-23 17:54:40|13418.7|13398.7|13424.7|13394.7|13424.7|13399.8|13418.7|13394.7|0
1656006890000|2022-06-23 17:54:50|13424.6|13394.6|13422.2|13392.2|13424.6|13394.6|13422.2|13392.2|0
1656006900000|2022-06-23 17:55:00|13423.5|13393.5|13422.2|13392.2|13423.5|13393.5|13422.2|13392.2|0
1656006910000|2022-06-23 17:55:10|13421.1|13391.1|13419.8|13389.8|13421.1|13391.1|13419.8|13389.8|0
1656006920000|2022-06-23 17:55:20|13419.7|13389.7|13419.7|13389.7|13419.7|13389.7|13419.7|13389.7|0
1656006930000|2022-06-23 17:55:30|13416.1|13386.1|13416.1|13386.1|13419.6|13389.6|13416.1|13386.1|0
1656006950000|2022-06-23 17:55:50|13416.2|13386.2|13418.5|13388.5|13418.5|13388.5|13416.2|13386.2|0
1656006980000|2022-06-23 17:56:20|13417.2|13387.2|13417.2|13387.2|13417.2|13387.2|13417.2|13387.2|0
1656007000000|2022-06-23 17:56:40|13416.1|13386.1|13416.1|13386.1|13416.1|13386.1|13413.8|13383.8|0
1656007010000|2022-06-23 17:56:50|13414.9|13384.9|13418.4|13388.4|13418.4|13388.4|13414.9|13384.9|0
1656007020000|2022-06-23 17:57:00|13416.1|13386.1|13419.5|13389.5|13420.9|13390.9|13416.1|13386.1|0
1656007030000|2022-06-23 17:57:10|13418.4|13388.4|13417|13387|13419.5|13389.5|13415.2|13385.2|11
1656007040000|2022-06-23 17:57:20|13416.9|13386.9|13417|13387|13417|13387|13416.9|13386.9|0
1656007050000|2022-06-23 17:57:30|13403.5|13391.5|13414.8|13384.8|13422.2|13392.6|13403.5|13384.8|4
1656007060000|2022-06-23 17:57:40|13415.9|13385.9|13413.8|13383.8|13416|13386|13413.6|13383.6|0
1656007070000|2022-06-23 17:57:50|13413.2|13383.2|13413.2|13383.2|13414|13384|13413.1|13383.1|1
1656007080000|2022-06-23 17:58:00|13413.1|13383.1|13413.1|13383.1|13413.1|13383.1|13413.1|13383.1|0
1656007090000|2022-06-23 17:58:10|13415.4|13385.4|13413.1|13383.1|13415.4|13385.4|13413.1|13383.1|0
1656007100000|2022-06-23 17:58:20|13415.4|13385.4|13414.2|13384.2|13415.4|13385.4|13414.2|13384.2|0
1656007110000|2022-06-23 17:58:30|13415.1|13385.1|13412.4|13382.4|13415.1|13385.1|13412.4|13382.4|0
1656007120000|2022-06-23 17:58:40|13412.3|13382.3|13406.8|13386.8|13412.3|13387.1|13406.8|13382.2|0
1656007130000|2022-06-23 17:58:50|13412.2|13382.2|13407.1|13387.1|13412.2|13387.1|13407.1|13382.2|0
1656007140000|2022-06-23 17:59:00|13405.9|13385.9|13405.8|13385.8|13407|13387|13404.7|13384.7|0
1656007150000|2022-06-23 17:59:10|13407|13387|13414.6|13384.6|13414.8|13387|13407|13381.1|0
1656007160000|2022-06-23 17:59:20|13412.4|13382.4|13417.1|13387.1|13417.1|13387.1|13412.4|13382.4|0
1656007170000|2022-06-23 17:59:30|13417|13387|13412.3|13382.3|13417|13387|13407.6|13377.6|0
1656007180000|2022-06-23 17:59:40|13414.6|13384.6|13414.7|13384.7|13418.2|13396.8|13410|13380|0
1656007190000|2022-06-23 17:59:50|13414.8|13384.8|13409.5|13389.5|13415.8|13393|13409.5|13384.6|0
1656007200000|2022-06-23 18:00:00|13409.6|13389.6|13418.8|13388.8|13418.8|13398.4|13408.1|13388.8|1
1656007210000|2022-06-23 18:00:10|13413.7|13393.7|13416.5|13386.5|13418.7|13393.7|13413.7|13386.5|0
1656007220000|2022-06-23 18:00:20|13418.8|13388.8|13412.9|13392.9|13418.8|13393.9|13411.7|13387.7|0
1656007230000|2022-06-23 18:00:30|13413|13393|13413.9|13393.9|13414.1|13394.1|13413|13393|0
1656007240000|2022-06-23 18:00:40|13412.8|13392.8|13416.5|13386.5|13417.7|13392.8|13412.8|13386.5|0
1656007250000|2022-06-23 18:00:50|13416.4|13386.4|13416.4|13386.4|13416.4|13386.4|13416.4|13386.4|0
1656007260000|2022-06-23 18:01:00|13416.5|13386.5|13411.2|13391.2|13417.5|13393.5|13411.2|13386.5|0
1656007270000|2022-06-23 18:01:10|13412.4|13392.4|13413.2|13393.2|13413.5|13393.5|13412.4|13392.4|0
1656007280000|2022-06-23 18:01:20|13409.1|13397.1|13412.7|13392.7|13412.7|13397.1|13408|13392.7|1
1656007290000|2022-06-23 18:01:30|13408.5|13396.5|13412.6|13392.6|13412.6|13396.7|13408.5|13392.6|0
1656007300000|2022-06-23 18:01:40|13408.7|13396.7|13410.2|13390.2|13411.4|13396.7|13408.7|13390.1|0
1656007310000|2022-06-23 18:01:50|13406|13394|13405.9|13393.9|13406|13394|13405.9|13393.9|0
1656007320000|2022-06-23 18:02:00|13406|13394|13411.8|13391.8|13412.9|13394|13406|13390.5|0
1656007330000|2022-06-23 18:02:10|13412.9|13392.9|13417.1|13387.1|13418.1|13393.1|13412.9|13387.1|0
1656007340000|2022-06-23 18:02:20|13418.1|13388.1|13417|13387|13418.1|13388.1|13417|13387|0
1656007360000|2022-06-23 18:02:40|13415.8|13385.8|13416.8|13386.8|13418.2|13388.2|13415.8|13385.8|1
1656007370000|2022-06-23 18:02:50|13417|13387|13416.9|13386.9|13419.3|13389.3|13416.9|13386.9|0
1656007390000|2022-06-23 18:03:10|13416.8|13386.8|13416.8|13386.8|13416.8|13386.8|13416.8|13386.8|0
1656007400000|2022-06-23 18:03:20|13416.9|13386.9|13418.6|13388.6|13420|13390|13416.9|13386.9|0
1656007410000|2022-06-23 18:03:30|13418.7|13388.7|13419.6|13389.6|13419.6|13389.6|13418.3|13388.3|0
1656007420000|2022-06-23 18:03:40|13418.2|13388.2|13417|13387|13418.2|13388.2|13417|13387|1
1656007440000|2022-06-23 18:04:00|13418.2|13388.2|13419.7|13389.7|13419.7|13389.7|13417.2|13387.2|0
1656007450000|2022-06-23 18:04:10|13419.6|13389.6|13419.6|13389.6|13419.6|13389.6|13419.6|13389.6|0
1656007460000|2022-06-23 18:04:20|13418.3|13388.3|13418.3|13388.3|13418.3|13388.3|13417.1|13387.1|2
1656007470000|2022-06-23 18:04:30|13418.5|13388.5|13418.3|13388.3|13418.5|13388.5|13418.3|13388.3|0
1656007480000|2022-06-23 18:04:40|13418.4|13388.4|13418.3|13388.3|13418.4|13388.4|13418.3|13388.3|0
1656007490000|2022-06-23 18:04:50|13418.5|13388.5|13419.6|13389.6|13419.7|13389.7|13418.3|13388.3|0
1656077400000|2022-06-24 13:30:00|13440.1|13410.1|13478.8|13448.8|13481.2|13451.2|13437.6|13407.6|0
1656077410000|2022-06-24 13:30:10|13475.2|13445.2|13471.3|13451.3|13477.5|13451.3|13456.4|13442.9|0
1656077420000|2022-06-24 13:30:20|13470|13450|13475.9|13455.9|13485.8|13456|13467.6|13444.2|0
1656077430000|2022-06-24 13:30:30|13481.1|13451.1|13467.8|13447.8|13481.1|13456.2|13464.8|13447.8|2
1656077440000|2022-06-24 13:30:40|13464.8|13452.8|13472|13442|13472|13452.8|13459|13440.8|1
1656077450000|2022-06-24 13:30:50|13470.8|13440.8|13459.7|13439.7|13470.8|13442.2|13459.7|13439.7|0
1656077460000|2022-06-24 13:31:00|13460.9|13440.9|13461.1|13441.1|13463.3|13443.3|13459.7|13439.7|0
1656077470000|2022-06-24 13:31:10|13461|13441|13466.2|13446.2|13467.3|13453.7|13458.7|13438.7|0
1656077480000|2022-06-24 13:31:20|13468.5|13448.5|13455.2|13443.2|13468.5|13451.2|13455.2|13443.2|0
1656077490000|2022-06-24 13:31:30|13455.3|13443.3|13453.8|13433.8|13455.3|13443.3|13446.9|13426.9|4
1656077500000|2022-06-24 13:31:40|13452.7|13432.7|13452.8|13422.8|13453.9|13437|13444.3|13422.7|2
1656077510000|2022-06-24 13:31:50|13445.3|13433.3|13448|13428|13451.8|13433.3|13445.3|13428|0
1656077520000|2022-06-24 13:32:00|13448.6|13428.6|13446.1|13426.1|13448.6|13428.6|13443.7|13423.7|2
1656077540000|2022-06-24 13:32:20|13443.6|13423.6|13443.3|13431.3|13447.2|13431.3|13442.1|13423.6|0
1656077550000|2022-06-24 13:32:30|13444.5|13432.5|13450.5|13438.5|13450.5|13438.5|13444.5|13432.5|0
1656077560000|2022-06-24 13:32:40|13449.3|13437.3|13446.9|13434.9|13449.3|13437.3|13446.9|13434.9|3
1656077570000|2022-06-24 13:32:50|13446.8|13434.8|13445.6|13433.6|13446.8|13434.8|13444.5|13432.5|0
1656077580000|2022-06-24 13:33:00|13449.2|13429.2|13452.8|13432.8|13456.5|13436.5|13449.2|13429.2|1
1656077590000|2022-06-24 13:33:10|13449.4|13429.4|13444.7|13424.7|13449.4|13429.4|13444.7|13424.7|0
1656077600000|2022-06-24 13:33:20|13447|13427|13444.7|13424.7|13447|13427|13444.7|13424.7|0
1656077610000|2022-06-24 13:33:30|13445.9|13425.9|13445.9|13425.9|13445.9|13425.9|13445.9|13425.9|0
1656077620000|2022-06-24 13:33:40|13445.8|13425.8|13445.8|13425.8|13445.8|13425.8|13445.8|13425.8|0
1656077630000|2022-06-24 13:33:50|13444.6|13424.6|13444.6|13424.6|13445.8|13425.8|13444.6|13424.6|0
1656077640000|2022-06-24 13:34:00|13444.5|13424.5|13442.2|13422.2|13444.5|13424.5|13442.2|13422.2|0
1656077650000|2022-06-24 13:34:10|13447|13417|13444.5|13414.5|13447|13417|13444.5|13414.5|2
1656077660000|2022-06-24 13:34:20|13447|13417|13449.3|13419.3|13449.4|13419.4|13447|13417|0
1656077670000|2022-06-24 13:34:30|13448.1|13418.1|13449.4|13419.4|13449.4|13419.4|13448.1|13418.1|0
1656077680000|2022-06-24 13:34:40|13451.8|13421.8|13451.9|13421.9|13451.9|13421.9|13449.4|13419.4|0
1656077690000|2022-06-24 13:34:50|13450.7|13420.7|13444.5|13414.5|13450.7|13420.7|13444.5|13414.5|0
1656077700000|2022-06-24 13:35:00|13445.7|13415.7|13444.5|13414.5|13445.7|13415.7|13444.5|13414.5|0
1656077710000|2022-06-24 13:35:10|13443.4|13413.4|13437.1|13417.1|13443.4|13417.1|13437.1|13413.4|0
1656077730000|2022-06-24 13:35:30|13434.7|13414.7|13436.9|13406.9|13439.4|13414.7|13434.7|13406.9|0
1656077740000|2022-06-24 13:35:40|13438.1|13408.1|13436.6|13416.6|13438.1|13416.8|13436.6|13408.1|0
1656077750000|2022-06-24 13:35:50|13436.5|13416.5|13435.2|13415.2|13436.5|13416.5|13435.2|13415.2|0
1656077760000|2022-06-24 13:36:00|13435.3|13415.3|13437.8|13417.8|13441.6|13425.3|13432.6|13415.3|0
1656077770000|2022-06-24 13:36:10|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|0
1656077780000|2022-06-24 13:36:20|13436.7|13416.7|13441.9|13411.9|13441.9|13416.7|13436.7|13411.9|0
1656077790000|2022-06-24 13:36:30|13440.6|13410.6|13439.4|13409.4|13440.6|13410.6|13439.4|13409.4|0
1656077810000|2022-06-24 13:36:50|13438.3|13408.3|13438.3|13408.3|13438.3|13408.3|13438.3|13408.3|0
1656077820000|2022-06-24 13:37:00|13439.4|13409.4|13434.2|13414.2|13439.4|13414.2|13434.2|13408.3|0
1656077830000|2022-06-24 13:37:10|13434.4|13414.4|13436.7|13416.7|13441.6|13417.9|13431.8|13410.4|0
1656077840000|2022-06-24 13:37:20|13436.8|13416.8|13436.7|13416.7|13437.9|13417.9|13436.7|13416.7|0
1656077870000|2022-06-24 13:37:50|13439.2|13419.2|13439.1|13419.1|13439.2|13419.2|13439.1|13419.1|0
1656077880000|2022-06-24 13:38:00|13437.9|13417.9|13436.7|13416.7|13437.9|13417.9|13436.7|13416.7|0
1656077900000|2022-06-24 13:38:20|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|13436.6|13416.6|0
1656077920000|2022-06-24 13:38:40|13436.5|13416.5|13436.5|13416.5|13436.5|13416.5|13434.3|13414.3|0
1656077930000|2022-06-24 13:38:50|13434.1|13414.1|13436.6|13416.6|13436.6|13416.6|13434.1|13414.1|2
1656077970000|2022-06-24 13:39:30|13436.5|13416.5|13435.3|13415.3|13436.5|13416.5|13435.3|13415.3|0
1656077980000|2022-06-24 13:39:40|13434.1|13414.1|13436.6|13416.6|13436.6|13416.6|13434.1|13414.1|0
1656077990000|2022-06-24 13:39:50|13435.3|13415.3|13436.6|13416.6|13436.6|13416.6|13435.3|13415.3|0
1656078000000|2022-06-24 13:40:00|13436.5|13416.5|13426.6|13406.6|13436.5|13416.5|13422.9|13406.6|0
1656078010000|2022-06-24 13:40:10|13427.8|13407.8|13427.8|13407.8|13427.8|13407.8|13427.8|13407.8|0
1656078020000|2022-06-24 13:40:20|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|13429.1|13409.1|0
1656078030000|2022-06-24 13:40:30|13429|13409|13425.4|13405.4|13429.1|13409.1|13425.4|13405.4|0
1656078040000|2022-06-24 13:40:40|13426.6|13406.6|13427.9|13407.9|13429.1|13409.1|13425.4|13405.4|1
1656078050000|2022-06-24 13:40:50|13427.8|13407.8|13427.7|13407.7|13427.9|13407.9|13427.7|13407.7|0
1656078060000|2022-06-24 13:41:00|||||||||2
1656078070000|2022-06-24 13:41:10|13424.9|13412.9|13424.9|13412.9|13424.9|13412.9|13424.9|13412.9|0
1656078080000|2022-06-24 13:41:20|13428.8|13408.8|13428.8|13408.8|13428.8|13412.9|13424.9|13406.5|0
1656078090000|2022-06-24 13:41:30|13427.7|13407.7|13430.9|13418.9|13430.9|13418.9|13423.7|13407.7|0
1656078100000|2022-06-24 13:41:40|13435.2|13415.2|13432.7|13412.7|13435.2|13415.2|13432.7|13412.7|1
1656078110000|2022-06-24 13:41:50|13431.5|13411.5|13431.5|13411.5|13431.5|13411.5|13431.5|13411.5|0
1656078130000|2022-06-24 13:42:10|13429.1|13409.1|13429|13409|13429.1|13409.1|13429|13409|0
1656078140000|2022-06-24 13:42:20|13427.7|13407.7|13428.9|13408.9|13429|13409|13426.5|13406.5|0
1656078150000|2022-06-24 13:42:30|13427.7|13407.7|13426.5|13406.5|13427.7|13407.7|13426.5|13406.5|0
1656078160000|2022-06-24 13:42:40|13422.4|13410.4|13426.5|13406.5|13426.5|13410.4|13422.4|13406.5|2
1656078170000|2022-06-24 13:42:50|13424.9|13412.9|13424.9|13412.9|13424.9|13412.9|13424.9|13412.9|0
1656078180000|2022-06-24 13:43:00|13428.8|13408.8|13428.8|13408.8|13428.8|13408.8|13428.8|13408.8|0
1656078190000|2022-06-24 13:43:10|13426.5|13406.5|13417.7|13397.7|13426.5|13406.5|13415.3|13397.7|0
1656078200000|2022-06-24 13:43:20|13416.5|13396.5|13414.7|13402.7|13419|13402.7|13414.7|13396.5|0
1656078210000|2022-06-24 13:43:30|13414.6|13402.6|13414.6|13402.6|13414.6|13402.6|13414.6|13402.6|1
1656078220000|2022-06-24 13:43:40|13416.5|13396.5|13422.2|13392.2|13423.5|13397.7|13416.5|13392.2|0
1656078230000|2022-06-24 13:43:50|13423.4|13393.4|13424.5|13394.5|13425.7|13395.7|13423.4|13393.4|0
1656078240000|2022-06-24 13:44:00|13423.4|13393.4|13417.3|13397.3|13423.4|13397.3|13417.3|13392.2|0
1656078270000|2022-06-24 13:44:30|13416.1|13396.1|13416.1|13396.1|13416.1|13396.1|13416.1|13396.1|0
1656078280000|2022-06-24 13:44:40|13421.9|13401.9|13425.5|13405.5|13425.5|13405.5|13421.9|13401.9|0
1656078290000|2022-06-24 13:44:50|13427.9|13407.9|13426.7|13406.7|13429.1|13409.1|13426.6|13406.6|0
1656078300000|2022-06-24 13:45:00|13425.5|13405.5|13428.2|13398.2|13428.2|13405.5|13423.3|13398.2|0
1656078310000|2022-06-24 13:45:10|13427|13397|13422|13402|13427|13402|13418.4|13395.9|0
1656078320000|2022-06-24 13:45:20|13418.4|13398.4|13419.6|13399.6|13419.6|13399.6|13418.4|13398.4|0
1656078330000|2022-06-24 13:45:30|13420.8|13400.8|13420.9|13400.9|13425.9|13400.9|13420.8|13395.8|0
1656078340000|2022-06-24 13:45:40|13425.9|13395.9|13432.9|13402.9|13432.9|13402.9|13425.9|13395.9|0
1656078350000|2022-06-24 13:45:50|13430.3|13410.3|13437.6|13417.6|13437.6|13417.6|13429.2|13405.2|0
1656078360000|2022-06-24 13:46:00|13437.5|13417.5|13437.5|13417.5|13437.6|13424|13435.2|13415.2|0
1656078370000|2022-06-24 13:46:10|13437.6|13417.6|13432.7|13412.7|13437.6|13417.6|13432.7|13412.7|0
1656078380000|2022-06-24 13:46:20|13434|13414|13439.6|13427.6|13440.7|13428.7|13434|13414|0
1656078390000|2022-06-24 13:46:30|13438.5|13426.5|13445.2|13415.2|13445.2|13426.5|13438.5|13415.2|0
1656078400000|2022-06-24 13:46:40|13444|13414|13440.2|13420.2|13444|13420.2|13437.7|13412.8|0
1656078410000|2022-06-24 13:46:50|13442.6|13422.6|13443.8|13423.8|13445.1|13429|13438.7|13422.6|0
1656078420000|2022-06-24 13:47:00|13443.9|13423.9|13445.3|13415.3|13447.7|13431.5|13443.5|13415.3|0
1656078430000|2022-06-24 13:47:10|13446.5|13416.5|13442.7|13422.7|13446.5|13422.7|13442.7|13415.3|0
1656078440000|2022-06-24 13:47:20|13441.6|13421.6|13438|13418|13441.6|13421.6|13438|13418|0
1656078450000|2022-06-24 13:47:30|13438.1|13418.1|13444|13424|13444|13424|13438.1|13418.1|0
1656078460000|2022-06-24 13:47:40|13445.1|13425.1|13442.7|13422.7|13445.1|13425.1|13442.7|13422.7|0
1656078470000|2022-06-24 13:47:50|13445.2|13425.2|13444|13424|13445.2|13425.2|13444|13424|0
1656078480000|2022-06-24 13:48:00|13445.2|13425.2|13449.8|13429.8|13450|13430|13445.2|13425.2|0
1656078490000|2022-06-24 13:48:10|13449.9|13429.9|13447.4|13427.4|13452.2|13432.2|13447.4|13427.4|0
1656078500000|2022-06-24 13:48:20|13448.6|13428.6|13452.2|13432.2|13452.2|13432.2|13448.6|13428.6|0
1656078510000|2022-06-24 13:48:30|13453.5|13433.5|13455.4|13443.4|13455.4|13443.4|13452.2|13432.2|0
1656078520000|2022-06-24 13:48:40|13455.6|13443.6|13457.2|13437.2|13457.2|13443.6|13455.6|13437.2|1
1656078530000|2022-06-24 13:48:50|13454.5|13442.5|13457.9|13445.9|13459.5|13447.1|13454.5|13439.5|0
1656078540000|2022-06-24 13:49:00|13455.6|13443.6|13452.4|13432.4|13457.2|13443.6|13450|13430|0
1656078550000|2022-06-24 13:49:10|13451.2|13431.2|13451.2|13431.2|13451.2|13431.2|13450.1|13430.1|0
1656078560000|2022-06-24 13:49:20|13452.4|13432.4|13452.4|13432.4|13452.4|13432.4|13450|13430|0
1656078570000|2022-06-24 13:49:30|13452.3|13432.3|13450|13430|13452.3|13432.3|13450|13430|0
1656078580000|2022-06-24 13:49:40|13451.1|13431.1|13448.7|13428.7|13451.3|13431.1|13447.6|13421.2|0
1656078590000|2022-06-24 13:49:50|13447.6|13427.6|13447.5|13427.5|13447.6|13427.6|13447.5|13427.5|0
1656078600000|2022-06-24 13:50:00|13445.1|13425.1|13439.3|13419.3|13445.1|13425.1|13438|13418|0
1656078610000|2022-06-24 13:50:10|13439.2|13419.2|13439.3|13419.3|13439.3|13419.3|13435.7|13415.7|0
1656078620000|2022-06-24 13:50:20|13444.4|13414.4|13439.3|13419.3|13444.4|13419.3|13439.3|13414.4|0
1656078630000|2022-06-24 13:50:30|13438.2|13418.2|13438.1|13418.1|13439.3|13419.3|13438.1|13418.1|0
1656078640000|2022-06-24 13:50:40|13436.8|13416.8|13436.8|13416.8|13436.8|13416.8|13435.7|13415.7|0
1656078650000|2022-06-24 13:50:50|13435.7|13415.7|13436.9|13416.9|13436.9|13416.9|13435.7|13415.7|0
1656078660000|2022-06-24 13:51:00|13438.1|13418.1|13442.8|13422.8|13442.8|13422.8|13438.1|13418.1|0
1656078670000|2022-06-24 13:51:10|13444|13424|13431.5|13419.5|13444|13424|13431.5|13419.1|0
1656078680000|2022-06-24 13:51:20|13435.6|13415.6|13435.6|13415.6|13435.6|13415.6|13435.6|13415.6|0
1656078690000|2022-06-24 13:51:30|13437.9|13417.9|13430.3|13418.3|13440.3|13421.8|13430.3|13417.9|0
1656078700000|2022-06-24 13:51:40|13426.7|13414.7|13426.9|13414.9|13427.9|13415.9|13426.7|13414.7|0
1656078710000|2022-06-24 13:51:50|13424.4|13412.4|13426.8|13396.8|13432.8|13412.4|13424.4|13396.8|3
1656078720000|2022-06-24 13:52:00|13420.6|13400.6|13418.1|13398.1|13420.6|13400.6|13417|13397|0
1656078730000|2022-06-24 13:52:10|13416.8|13396.8|13415.7|13395.7|13416.8|13396.8|13415.7|13395.7|0
1656078740000|2022-06-24 13:52:20|13418.1|13398.1|13413.4|13393.4|13419.3|13399.3|13413.4|13393.4|0
1656078750000|2022-06-24 13:52:30|13414.5|13394.5|13414.4|13394.4|13414.5|13394.5|13413.4|13393.4|0
1656078760000|2022-06-24 13:52:40|13414.5|13394.5|13414.5|13394.5|13414.5|13394.5|13414.4|13394.4|0
1656078790000|2022-06-24 13:53:10|13414.4|13394.4|13406.9|13394.9|13414.4|13394.9|13406.9|13390.9|0
1656078810000|2022-06-24 13:53:30|13410.9|13390.9|13412.1|13392.1|13412.1|13392.1|13410.9|13390.9|0
1656078820000|2022-06-24 13:53:40|13412|13392|13410.8|13390.8|13413.2|13393.2|13410.8|13390.8|0
1656078830000|2022-06-24 13:53:50|13413.2|13393.2|13410.8|13390.8|13413.2|13393.2|13410.8|13390.8|0
1656078840000|2022-06-24 13:54:00|13413.2|13393.2|13413.2|13393.2|13413.2|13393.2|13413.2|13393.2|0
1656078850000|2022-06-24 13:54:10|13412|13392|13410.8|13390.8|13412|13392|13410.8|13390.8|0
1656078860000|2022-06-24 13:54:20|13410.9|13390.9|13404.3|13392.3|13414.4|13394.4|13404.3|13390.8|0
1656078870000|2022-06-24 13:54:30|13401.9|13389.9|13397.1|13385.1|13401.9|13389.9|13397.1|13385.1|3
1656078880000|2022-06-24 13:54:40|13398.4|13386.4|13398.5|13386.5|13398.5|13386.5|13394.8|13382.8|3
1656078890000|2022-06-24 13:54:50|13402|13390|13399.6|13387.6|13408.4|13391.2|13399.6|13386.1|0
1656078900000|2022-06-24 13:55:00|13397.2|13385.2|13396.1|13384.1|13397.2|13385.2|13396|13384|1
1656078910000|2022-06-24 13:55:10|13399.7|13387.7|13406.1|13386.1|13407.4|13387.7|13399.7|13383.8|0
1656078920000|2022-06-24 13:55:20|13406.2|13386.2|13407.4|13387.4|13407.4|13387.4|13406.2|13386.2|0
1656078930000|2022-06-24 13:55:30|13407.5|13387.5|13412.2|13392.2|13413.3|13393.3|13407.5|13387.5|0
1656078940000|2022-06-24 13:55:40|13413.3|13393.3|13413.3|13393.3|13413.3|13393.3|13413.3|13393.3|0
1656078950000|2022-06-24 13:55:50|13410.9|13390.9|13424.2|13394.2|13424.2|13394.2|13408.6|13387.3|0
1656078960000|2022-06-24 13:56:00|13423.1|13393.1|13407.3|13387.3|13423.1|13398.1|13407.3|13387.3|0
1656078970000|2022-06-24 13:56:10|13403.2|13391.2|13407.3|13387.3|13407.3|13391.2|13403.2|13387.2|0
1656078980000|2022-06-24 13:56:20|13403.2|13391.2|13408.5|13388.5|13409.7|13391.2|13403.2|13387.2|0
1656078990000|2022-06-24 13:56:30|13409.7|13389.7|13409.6|13389.6|13409.7|13389.7|13409.6|13389.6|0
1656079000000|2022-06-24 13:56:40|13403.2|13391.2|13408.4|13388.4|13408.4|13391.2|13402|13388.4|0
1656079010000|2022-06-24 13:56:50|13409.7|13389.7|13409.7|13389.7|13409.7|13389.7|13409.7|13389.7|0
1656079020000|2022-06-24 13:57:00|13408.4|13388.4|13413.3|13393.3|13413.3|13393.3|13408.4|13388.4|0
1656079030000|2022-06-24 13:57:10|13414.4|13394.4|13421.9|13391.9|13421.9|13394.5|13413.3|13391.9|0
1656079040000|2022-06-24 13:57:20|13424.4|13394.4|13423.3|13403.3|13428.2|13403.3|13423.3|13394.4|0
1656079050000|2022-06-24 13:57:30|13425.7|13405.7|13434.2|13404.2|13434.4|13410.5|13425.7|13400.8|0
1656079060000|2022-06-24 13:57:40|13440.1|13410.1|13443.6|13413.6|13443.6|13413.6|13440.1|13410.1|0
1656079070000|2022-06-24 13:57:50|13443.7|13413.7|13447.1|13417.1|13448.4|13421.3|13441.3|13413.7|0
1656079080000|2022-06-24 13:58:00|13445.9|13415.9|13444.7|13414.7|13445.9|13415.9|13444.7|13414.7|0
1656079090000|2022-06-24 13:58:10|13443.4|13413.4|13438.8|13408.8|13443.4|13413.4|13438.8|13408.8|0
1656079100000|2022-06-24 13:58:20|13442.4|13412.4|13435.2|13423.2|13442.4|13423.2|13435.2|13412.4|0
1656079110000|2022-06-24 13:58:30|13443.3|13431.3|13443.3|13431.3|13443.3|13431.3|13443.3|13431.3|0
1656079120000|2022-06-24 13:58:40|13445.8|13433.8|13453.4|13423.4|13453.4|13433.8|13444.6|13423.3|1
1656079130000|2022-06-24 13:58:50|13448.5|13428.5|13452|13432|13456.9|13434.4|13448.5|13425.8|0
1656079140000|2022-06-24 13:59:00|13456.9|13426.9|13456.9|13426.9|13456.9|13426.9|13456.9|13426.9|0
1656079150000|2022-06-24 13:59:10|13449.7|13429.7|13450.9|13430.9|13450.9|13430.9|13449.7|13429.7|0
1656079170000|2022-06-24 13:59:30|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|0
1656079180000|2022-06-24 13:59:40|13448.6|13428.6|13448.6|13428.6|13448.6|13428.6|13448.6|13428.6|0
1656079190000|2022-06-24 13:59:50|13448.7|13428.7|13448.6|13428.6|13448.7|13428.7|13448.6|13428.6|0
1656079200000|2022-06-24 14:00:00|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|0
1656079210000|2022-06-24 14:00:10|13447.4|13427.4|13447.4|13427.4|13447.4|13427.4|13447.4|13427.4|0
1656079230000|2022-06-24 14:00:30|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|13448.5|13428.5|0
1656079240000|2022-06-24 14:00:40|13447.4|13427.4|13447.4|13427.4|13447.4|13427.4|13447.4|13427.4|0
1656079260000|2022-06-24 14:01:00|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|13442.7|13422.7|0
1656079310000|2022-06-24 14:01:50|13446.2|13426.2|13446.3|13426.3|13446.3|13426.3|13446.2|13426.2|0
1656079320000|2022-06-24 14:02:00|13445.1|13425.1|13446.3|13426.3|13446.3|13426.3|13443.9|13423.9|0
1656079330000|2022-06-24 14:02:10|13445.1|13425.1|13445.1|13425.1|13445.1|13425.1|13445.1|13425.1|0
1656079360000|2022-06-24 14:02:40|13445.2|13425.2|13450|13430|13450|13430|13445.2|13425.2|0
1656079370000|2022-06-24 14:02:50|13449.9|13429.9|13446.3|13426.3|13449.9|13429.9|13446.3|13426.3|0
1656079380000|2022-06-24 14:03:00|13443.9|13423.9|13451.1|13431.1|13451.1|13431.1|13443.9|13423.9|0
1656079390000|2022-06-24 14:03:10|13447.5|13427.5|13447.4|13427.4|13447.5|13427.5|13447.4|13427.4|0
1656079410000|2022-06-24 14:03:30|13448.6|13428.6|13450.9|13430.9|13450.9|13430.9|13448.6|13428.6|0
1656079420000|2022-06-24 14:03:40|13449.8|13429.8|13449.7|13429.7|13449.8|13429.8|13449.7|13429.7|0
1656079430000|2022-06-24 14:03:50|13450.9|13430.9|13450.9|13430.9|13450.9|13430.9|13450.9|13430.9|0
1656079440000|2022-06-24 14:04:00|13447.4|13427.4|13447.4|13427.4|13447.4|13427.4|13447.4|13427.4|0
1656079480000|2022-06-24 14:04:40|13447.5|13427.5|13447.5|13427.5|13447.5|13427.5|13447.5|13427.5|2
1656079500000|2022-06-24 14:05:00|13445.2|13425.2|13447.5|13427.5|13451|13431|13445.2|13425.2|0
1656079510000|2022-06-24 14:05:10|13446.4|13426.4|13446.4|13426.4|13446.4|13426.4|13446.4|13426.4|0
1656079560000|2022-06-24 14:06:00|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|0
1656079570000|2022-06-24 14:06:10|13446.4|13426.4|13446.4|13426.4|13446.4|13426.4|13446.4|13426.4|0
1656079600000|2022-06-24 14:06:40|13446.3|13426.3|13446.3|13426.3|13446.3|13426.3|13446.3|13426.3|0
1656079610000|2022-06-24 14:06:50|13446.4|13426.4|13446.4|13426.4|13446.4|13426.4|13446.4|13426.4|0
1656079620000|2022-06-24 14:07:00|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|13445.2|13425.2|0
1656079630000|2022-06-24 14:07:10|13444|13424|13444|13424|13444|13424|13444|13424|0
1656079650000|2022-06-24 14:07:30|13446.4|13426.4|13442.5|13430.5|13446.4|13430.5|13442.5|13426.4|0
1656079660000|2022-06-24 14:07:40|13442.6|13430.6|13442.8|13430.8|13442.8|13430.8|13442.6|13430.6|1
1656079670000|2022-06-24 14:07:50|13446.7|13426.7|13442.6|13430.6|13446.7|13430.6|13442.6|13426.7|0
1656079680000|2022-06-24 14:08:00|13441.5|13429.5|13445.6|13425.6|13445.6|13429.5|13441.5|13425.6|0
1656079720000|2022-06-24 14:08:40|13443.2|13423.2|13444.4|13424.4|13444.4|13424.4|13443.2|13423.2|0
1656079740000|2022-06-24 14:09:00|13443.2|13423.2|13445.6|13425.6|13445.6|13425.6|13443.2|13423.2|0
1656079750000|2022-06-24 14:09:10|13445.1|13433.1|13445.1|13433.1|13445.1|13433.1|13445.1|13433.1|0
1656079760000|2022-06-24 14:09:20|13441.7|13429.7|13451|13439|13451|13439|13441.7|13429.7|0
1656079770000|2022-06-24 14:09:30|13449.9|13437.9|13458.3|13438.3|13459.5|13439.5|13449.9|13437.9|1
1656079780000|2022-06-24 14:09:40|13453.7|13433.7|13453.7|13433.7|13453.7|13433.7|13453.7|13433.7|0
1656079800000|2022-06-24 14:10:00|13456|13436|13461.6|13449.6|13463.9|13451.9|13456|13436|3
1656079810000|2022-06-24 14:10:10|13461.7|13449.7|13465.1|13453.1|13465.2|13453.2|13460.5|13448.5|1
1656079820000|2022-06-24 14:10:20|||||||||1
1656079830000|2022-06-24 14:10:30|13460.4|13448.4|13460.4|13448.4|13460.4|13448.4|13460.4|13448.4|0
1656079840000|2022-06-24 14:10:40|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|0
1656079860000|2022-06-24 14:11:00|13454.6|13442.6|13454.6|13442.6|13454.6|13442.6|13454.6|13442.6|0
1656079870000|2022-06-24 14:11:10|13453.4|13441.4|13453.4|13441.4|13453.4|13441.4|13453.4|13441.4|0
1656079890000|2022-06-24 14:11:30|13447.6|13435.6|13444.1|13432.1|13447.6|13435.6|13444.1|13432.1|0
1656079900000|2022-06-24 14:11:40|13442.9|13430.9|13441.6|13429.6|13442.9|13430.9|13441.6|13429.6|0
1656079910000|2022-06-24 14:11:50|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|13441.7|13429.7|0
1656079920000|2022-06-24 14:12:00|13441.6|13429.6|13441.6|13429.6|13444|13432|13438|13426|0
1656079930000|2022-06-24 14:12:10|13438.1|13426.1|13440.5|13428.5|13440.5|13428.5|13436.9|13424.9|0
1656079940000|2022-06-24 14:12:20|13442.9|13430.9|13442.9|13430.9|13442.9|13430.9|13442.9|13430.9|0
1656079950000|2022-06-24 14:12:30|13447.5|13435.5|13447.5|13435.5|13447.5|13435.5|13447.5|13435.5|0
1656079960000|2022-06-24 14:12:40|13447.6|13435.6|13447.7|13435.7|13447.7|13435.7|13447.6|13435.6|1
1656079980000|2022-06-24 14:13:00|13445.4|13433.4|13445.4|13433.4|13445.4|13433.4|13445.4|13433.4|0
1656079990000|2022-06-24 14:13:10|13441.9|13429.9|13441.9|13429.9|13441.9|13429.9|13441.9|13429.9|0
1656080010000|2022-06-24 14:13:30|13441.8|13429.8|13441.7|13429.7|13441.8|13429.8|13441.7|13429.7|0
1656080020000|2022-06-24 14:13:40|||||||||4
1656080030000|2022-06-24 14:13:50|13440.8|13428.8|13443.9|13423.9|13450.2|13428.8|13440.8|13417.9|2
1656080040000|2022-06-24 14:14:00|13445.1|13425.1|13448.9|13428.9|13448.9|13428.9|13445.1|13425.1|0
1656080050000|2022-06-24 14:14:10|13451.2|13431.2|13453.7|13433.7|13454.8|13434.8|13451.2|13431.2|0
1656080060000|2022-06-24 14:14:20|13454.8|13434.8|13454.9|13434.9|13454.9|13434.9|13454.8|13434.8|0
1656080070000|2022-06-24 14:14:30|13450.3|13430.3|13450.3|13430.3|13450.3|13430.3|13450.3|13430.3|0
1656080100000|2022-06-24 14:15:00|13452.6|13432.6|13452.6|13432.6|13452.6|13432.6|13452.6|13432.6|0
1656080110000|2022-06-24 14:15:10|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|0
1656080170000|2022-06-24 14:16:10|13452.6|13432.6|13452.6|13432.6|13452.6|13432.6|13452.6|13432.6|0
1656080180000|2022-06-24 14:16:20|13456.1|13436.1|13459.7|13439.7|13459.7|13443.8|13455.8|13436.1|0
1656080190000|2022-06-24 14:16:30|13458.5|13438.5|13459.3|13447.3|13459.3|13447.3|13454.6|13438.5|0
1656080200000|2022-06-24 14:16:40|13459.2|13447.2|13460.5|13448.5|13460.6|13448.6|13456.9|13444.9|0
1656080220000|2022-06-24 14:17:00|13459.3|13447.3|13456.9|13444.9|13459.3|13447.3|13456.9|13444.9|0
1656080230000|2022-06-24 14:17:10|13457|13445|13458.2|13446.2|13458.2|13446.2|13457|13445|0
1656080250000|2022-06-24 14:17:30|13458.1|13446.1|13456.1|13436.1|13458.1|13446.1|13456.1|13436.1|0
1656080260000|2022-06-24 14:17:40|||||||||4
1656080270000|2022-06-24 14:17:50|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|0
1656080280000|2022-06-24 14:18:00|13454.9|13434.9|13457.3|13437.3|13457.3|13437.3|13454.9|13434.9|0
1656080300000|2022-06-24 14:18:20|13456.2|13436.2|13456.9|13444.9|13457.3|13444.9|13454.6|13436.1|0
1656080310000|2022-06-24 14:18:30|13458.2|13446.2|13456.9|13444.9|13459.3|13447.3|13456.9|13444.9|0
1656080320000|2022-06-24 14:18:40|13460.7|13440.7|13460.7|13440.7|13460.7|13440.7|13460.7|13440.7|1
1656080350000|2022-06-24 14:19:10|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|13456.1|13436.1|0
1656080370000|2022-06-24 14:19:30|13454.9|13434.9|13454.9|13434.9|13454.9|13434.9|13454.9|13434.9|0
1656080400000|2022-06-24 14:20:00|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|13453.8|13433.8|0
1656080410000|2022-06-24 14:20:10|13454.9|13434.9|13454.9|13434.9|13454.9|13434.9|13454.9|13434.9|0
1656080440000|2022-06-24 14:20:40|13450.3|13430.3|13451.4|13431.4|13451.4|13431.4|13450.3|13430.3|0
1656080450000|2022-06-24 14:20:50|13450.2|13430.2|13447.9|13427.9|13450.2|13430.2|13447.9|13427.9|0
1656080460000|2022-06-24 14:21:00|13449.1|13429.1|13447.9|13427.9|13449.1|13429.1|13447.9|13427.9|0
1656080470000|2022-06-24 14:21:10|13457.2|13437.2|13453.8|13433.8|13457.2|13437.2|13453.8|13433.8|0
1656080490000|2022-06-24 14:21:30|13451.4|13431.4|13451.4|13431.4|13451.4|13431.4|13451.4|13431.4|0
1656080500000|2022-06-24 14:21:40|13447.9|13427.9|13447.9|13427.9|13447.9|13427.9|13447.9|13427.9|0
1656080520000|2022-06-24 14:22:00|13445.5|13425.5|13440.3|13428.3|13445.5|13428.3|13440.3|13425.5|0
1656080530000|2022-06-24 14:22:10|13439.1|13427.1|13443.2|13423.2|13443.2|13428.3|13439.1|13423.1|0
1656080540000|2022-06-24 14:22:20|13439.1|13427.1|13439.1|13427.1|13439.1|13427.1|13439.1|13427.1|0
1656080550000|2022-06-24 14:22:30|13443.2|13423.2|13443.2|13423.2|13443.2|13423.2|13443.2|13423.2|0
1656080560000|2022-06-24 14:22:40|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|13444.4|13424.4|0
1656080570000|2022-06-24 14:22:50|13439.1|13427.1|13439.1|13427.1|13439.1|13427.1|13439.1|13427.1|0
1656080580000|2022-06-24 14:23:00|13438|13426|13445.6|13425.6|13446.8|13426.8|13438|13425.5|3
1656080590000|2022-06-24 14:23:10|13445.5|13425.5|13445.5|13425.5|13445.5|13425.5|13445.5|13425.5|0
1656080600000|2022-06-24 14:23:20|13440.3|13428.3|13439.1|13427.1|13440.3|13428.3|13439.1|13427.1|0
1656080620000|2022-06-24 14:23:40|13437.9|13425.9|13436.7|13424.7|13437.9|13425.9|13436.7|13424.7|0
1656080650000|2022-06-24 14:24:10|13438|13426|13439.1|13427.1|13439.1|13427.1|13436.8|13424.8|0
1656080660000|2022-06-24 14:24:20|13436.7|13424.7|13440.5|13420.5|13440.5|13424.7|13436.7|13420.5|0
1656080670000|2022-06-24 14:24:30|13434.1|13422.1|13439.4|13419.4|13439.4|13422.1|13434.1|13418.2|0
1656080680000|2022-06-24 14:24:40|13435.3|13423.3|13431.6|13419.6|13435.3|13423.3|13431.6|13419.6|0
1656080690000|2022-06-24 14:24:50|13428|13416|13427|13415|13428|13416|13426.9|13414.9|1
1656080700000|2022-06-24 14:25:00|13425.8|13413.8|13424.5|13412.5|13425.8|13413.8|13424.5|13412.5|0
1656080710000|2022-06-24 14:25:10|13423.2|13411.2|13423.2|13411.2|13423.2|13411.2|13423.2|13411.2|0
1656080720000|2022-06-24 14:25:20|13422|13410|13422.1|13410.1|13422.1|13410.1|13422|13410|0
1656080730000|2022-06-24 14:25:30|13423.2|13411.2|13420.8|13408.8|13423.2|13411.2|13419.6|13407.6|0
1656080750000|2022-06-24 14:25:50|13421.9|13409.9|13429.3|13399.3|13429.3|13410|13419.6|13399.3|2
1656080760000|2022-06-24 14:26:00|13424.1|13404.1|13433.9|13403.9|13433.9|13405.2|13424.1|13400.3|0
1656080770000|2022-06-24 14:26:10|13428.8|13408.8|13427.7|13407.7|13432.8|13410|13427.7|13402.8|0
1656080780000|2022-06-24 14:26:20|13435.1|13405.1|13430.3|13410.3|13435.1|13413.5|13425.5|13405.1|0
1656080790000|2022-06-24 14:26:30|13429|13409|13426.6|13406.6|13429|13409|13426.5|13406.5|0
1656080800000|2022-06-24 14:26:40|13425.3|13405.3|13425.3|13405.3|13425.3|13405.3|13425.3|13405.3|0
1656080810000|2022-06-24 14:26:50|13425.2|13405.2|13425.2|13405.2|13425.2|13405.2|13425.2|13405.2|0
1656080830000|2022-06-24 14:27:10|13423.9|13403.9|13422.8|13402.8|13423.9|13403.9|13422.8|13402.8|0
1656080840000|2022-06-24 14:27:20|13420.3|13400.3|13411.5|13399.5|13420.3|13400.7|13411.5|13397.9|1
1656080850000|2022-06-24 14:27:30|13415.7|13395.7|13415.5|13395.5|13415.7|13395.7|13415.5|13395.5|1
1656080860000|2022-06-24 14:27:40|13413.1|13393.1|13410.7|13390.7|13414.4|13394.4|13410.7|13390.7|0
1656080870000|2022-06-24 14:27:50|13407|13395|13410.7|13390.7|13410.7|13395|13407|13390.7|1
1656080880000|2022-06-24 14:28:00|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|13406.8|13394.8|1
1656080890000|2022-06-24 14:28:10|13406.9|13394.9|13406.9|13394.9|13413.3|13394.9|13406.9|13393.3|0
1656080900000|2022-06-24 14:28:20|13406.8|13394.8|13414.4|13394.4|13414.4|13394.8|13406.8|13390.9|0
1656080910000|2022-06-24 14:28:30|13415.6|13395.6|13414.4|13394.4|13415.6|13395.6|13414.4|13394.4|0
1656080940000|2022-06-24 14:29:00|13413.2|13393.2|13413.2|13393.2|13413.2|13393.2|13413.2|13393.2|0
1656080960000|2022-06-24 14:29:20|13412|13392|13412|13392|13412|13392|13412|13392|0
1656080970000|2022-06-24 14:29:30|13408.2|13396.2|13408.2|13396.2|13409.3|13397.3|13408.2|13396.2|0
1656080980000|2022-06-24 14:29:40|13408.1|13396.1|13409.5|13397.5|13409.5|13397.5|13407|13395|0
1656080990000|2022-06-24 14:29:50|13408.4|13396.4|13412|13392|13412|13396.4|13408.4|13392|2
1656081000000|2022-06-24 14:30:00|13413.2|13393.2|13412.1|13392.1|13413.2|13395.9|13407.9|13392|0
1656081010000|2022-06-24 14:30:10|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|13406.9|13394.9|0
1656081030000|2022-06-24 14:30:30|13411|13391|13414.5|13394.5|13414.5|13394.5|13411|13391|0
1656081040000|2022-06-24 14:30:40|13415.8|13395.8|13415.7|13395.7|13416.9|13396.9|13415.7|13395.7|0
1656081060000|2022-06-24 14:31:00|13414.5|13394.5|13406.9|13394.9|13414.5|13397.5|13406.9|13393.3|1
1656081070000|2022-06-24 14:31:10|13406.8|13394.8|13413.2|13393.2|13413.2|13394.8|13406.8|13393.2|0
1656081080000|2022-06-24 14:31:20|13407.9|13395.9|13410.9|13390.9|13410.9|13395.9|13407.9|13390.9|0
1656081090000|2022-06-24 14:31:30|13413.2|13393.2|13409.1|13397.1|13413.2|13397.1|13409.1|13393.2|0
1656081100000|2022-06-24 14:31:40|13406.8|13394.8|13413.2|13393.2|13413.2|13394.8|13406.8|13393.2|0
1656081120000|2022-06-24 14:32:00|13412|13392|13406.9|13394.9|13412|13394.9|13406.8|13392|0
1656081140000|2022-06-24 14:32:20|13411|13391|13413.3|13393.3|13413.3|13393.3|13411|13391|0
1656081160000|2022-06-24 14:32:40|13408|13396|13412.1|13392.1|13412.1|13396|13408|13391|0
1656081180000|2022-06-24 14:33:00|13406.9|13394.9|13411|13391|13411|13394.9|13406.9|13391|0
1656081190000|2022-06-24 14:33:10|13412.1|13392.1|13406.9|13394.9|13413.3|13394.9|13406.9|13392.1|0
1656081230000|2022-06-24 14:33:50|13404.4|13392.4|13397|13385|13404.4|13392.4|13397|13385|3
1656081240000|2022-06-24 14:34:00|13397.1|13385.1|13397.1|13385.1|13397.1|13385.1|13397.1|13385.1|0
1656081250000|2022-06-24 14:34:10|13398.3|13386.3|13398.3|13386.3|13398.3|13386.3|13398.3|13386.3|0
1656081270000|2022-06-24 14:34:30|13399.4|13387.4|13394.7|13382.7|13399.4|13387.4|13394.7|13382.7|3
1656081280000|2022-06-24 14:34:40|13392.3|13380.3|13389.9|13377.9|13392.3|13380.3|13389.9|13377.9|0
1656081290000|2022-06-24 14:34:50|||||||||3
1656081300000|2022-06-24 14:35:00|13390|13378|13392.4|13380.4|13392.4|13380.4|13390|13378|1
1656081310000|2022-06-24 14:35:10|13394.7|13382.7|13393.5|13381.5|13394.7|13382.7|13393.5|13381.5|0
1656081330000|2022-06-24 14:35:30|13392.3|13380.3|13389.9|13377.9|13392.3|13380.3|13389.9|13377.9|0
1656081360000|2022-06-24 14:36:00|13392.3|13380.3|13392.3|13380.3|13393.5|13381.5|13389.9|13377.9|0
1656081380000|2022-06-24 14:36:20|13392.2|13380.2|13390|13378|13392.2|13380.2|13389.9|13377.9|13
1656081390000|2022-06-24 14:36:30|13391.1|13379.1|13401.3|13381.3|13402.5|13384|13391.1|13379.1|1
1656081400000|2022-06-24 14:36:40|13400|13380|13390.1|13378.1|13400|13380.5|13390.1|13378.1|0
1656081410000|2022-06-24 14:36:50|13396.6|13376.6|13398.9|13378.9|13399|13379|13396.6|13376.6|0
1656081420000|2022-06-24 14:37:00|13392.5|13380.5|13398.9|13378.9|13398.9|13380.5|13392.5|13378.9|0
1656081440000|2022-06-24 14:37:20|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|0
1656081450000|2022-06-24 14:37:30|13396.6|13376.6|13397.7|13377.7|13397.7|13381.6|13393.6|13376.6|0
1656081460000|2022-06-24 14:37:40|13393.6|13381.6|13397.7|13377.7|13397.7|13381.6|13393.6|13376.6|0
1656081480000|2022-06-24 14:38:00|13393.6|13381.6|13390.1|13378.1|13393.6|13381.6|13390.1|13378.1|0
1656081490000|2022-06-24 14:38:10|13389|13377|13392.5|13380.5|13392.5|13380.5|13389|13377|0
1656081500000|2022-06-24 14:38:20|13391.2|13379.2|13390.1|13378.1|13391.2|13379.2|13390.1|13378.1|0
1656081510000|2022-06-24 14:38:30|13388.9|13376.9|13388.9|13376.9|13388.9|13376.9|13388.9|13376.9|0
1656081520000|2022-06-24 14:38:40|13390.1|13378.1|13391.3|13379.3|13391.3|13379.3|13390.1|13378.1|0
1656081530000|2022-06-24 14:38:50|13391.2|13379.2|13388.9|13376.9|13391.2|13379.2|13388.9|13376.9|0
1656081540000|2022-06-24 14:39:00|13390.1|13378.1|13391.3|13379.3|13391.3|13379.3|13390.1|13378.1|0
1656081550000|2022-06-24 14:39:10|13391.2|13379.2|13390.1|13378.1|13391.2|13379.2|13390.1|13378.1|0
1656081570000|2022-06-24 14:39:30|13388.9|13376.9|13392.5|13380.5|13393.6|13381.6|13388.9|13376.9|0
1656081580000|2022-06-24 14:39:40|13392.4|13380.4|13390.1|13378.1|13392.4|13380.4|13390.1|13378.1|0
1656081590000|2022-06-24 14:39:50|13392.5|13380.5|13388.9|13376.9|13392.5|13380.5|13388.9|13376.9|0
1656081600000|2022-06-24 14:40:00|13388.8|13376.8|13385.3|13373.3|13388.8|13376.8|13385.2|13373.2|0
1656081610000|2022-06-24 14:40:10|13387.7|13375.7|13390.1|13378.1|13390.1|13378.1|13387.7|13375.7|0
1656081620000|2022-06-24 14:40:20|13392.5|13380.5|13391.3|13379.3|13392.5|13380.5|13390.1|13378.1|0
1656081630000|2022-06-24 14:40:30|13390.1|13378.1|13390|13378|13390.1|13378.1|13390|13378|0
1656081650000|2022-06-24 14:40:50|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13391.3|13379.3|1
1656081660000|2022-06-24 14:41:00|13394.8|13382.8|13392.5|13380.5|13398.9|13382.8|13392.5|13378.9|0
1656081680000|2022-06-24 14:41:20|13390|13378|13390|13378|13390|13378|13390|13378|0
1656081690000|2022-06-24 14:41:30|13391.3|13379.3|13390|13378|13391.3|13379.3|13390|13378|0
1656081720000|2022-06-24 14:42:00|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|13392.5|13380.5|0
1656081760000|2022-06-24 14:42:40|13390|13378|13388.9|13376.9|13390|13378|13388.8|13376.8|0
1656081770000|2022-06-24 14:42:50|13387.6|13375.6|13385.2|13373.2|13387.6|13375.6|13385.2|13373.2|2
1656081780000|2022-06-24 14:43:00|||||||||3
1656081810000|2022-06-24 14:43:30|13384.2|13372.2|13387.8|13375.8|13387.8|13375.8|13384.2|13372.2|4
1656081830000|2022-06-24 14:43:50|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|13391.9|13371.9|0
1656081840000|2022-06-24 14:44:00|13395.5|13375.5|13394.2|13374.2|13396.6|13376.6|13394.2|13374.2|0
1656081850000|2022-06-24 14:44:10|13395.5|13375.5|13394.2|13374.2|13396.6|13376.6|13394.2|13374.2|0
1656081890000|2022-06-24 14:44:50|13394.3|13374.3|13395.5|13375.5|13396.6|13376.6|13394.3|13374.3|0
1656081900000|2022-06-24 14:45:00|13394.2|13374.2|13394.2|13374.2|13395.5|13375.5|13394.2|13374.2|0
1656081910000|2022-06-24 14:45:10|13393.1|13373.1|13387.8|13375.8|13393.1|13375.8|13387.8|13373.1|0
1656081920000|2022-06-24 14:45:20|13386.6|13374.6|13385.4|13373.4|13386.6|13374.6|13385.4|13373.4|0
1656081940000|2022-06-24 14:45:40|13384.1|13372.1|13380.6|13368.6|13384.1|13372.1|13380.6|13368.6|0
1656081950000|2022-06-24 14:45:50|||||||||3
1656081960000|2022-06-24 14:46:00|13380.5|13368.5|13379.3|13367.3|13380.5|13368.5|13378.1|13366.1|5
1656081970000|2022-06-24 14:46:10|13378.1|13366.1|13378.1|13366.1|13379.3|13367.3|13378.1|13366.1|0
1656081990000|2022-06-24 14:46:30|13375.7|13363.7|13380.4|13368.4|13380.4|13368.4|13375.6|13363.6|15
1656082000000|2022-06-24 14:46:40|13380.3|13368.3|13379.2|13367.2|13380.4|13368.4|13375.6|13363.6|1
1656082010000|2022-06-24 14:46:50|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|4
1656082020000|2022-06-24 14:47:00|13379.6|13367.6|13379.7|13367.7|13379.7|13367.7|13379.6|13367.6|0
1656082040000|2022-06-24 14:47:20|13379.6|13367.6|13381.1|13369.1|13381.1|13369.1|13379.6|13367.6|2
1656082050000|2022-06-24 14:47:30|13385.9|13373.9|13392.3|13372.3|13392.3|13373.9|13385.9|13370|0
1656082060000|2022-06-24 14:47:40|13391.2|13371.2|13390|13370|13391.2|13373.9|13385.9|13370|0
1656082070000|2022-06-24 14:47:50|13387.1|13375.1|13385.9|13373.9|13391.2|13375.1|13385.9|13371.2|0
1656082090000|2022-06-24 14:48:10|13385.8|13373.8|13383.6|13371.6|13385.8|13373.8|13383.5|13371.5|0
1656082110000|2022-06-24 14:48:30|13384.7|13372.7|13383.5|13371.5|13384.7|13372.7|13383.5|13371.5|0
1656082130000|2022-06-24 14:48:50|13383.4|13371.4|13381.1|13369.1|13383.4|13371.4|13381.1|13369.1|0
1656082150000|2022-06-24 14:49:10|13381.2|13369.2|13382.3|13370.3|13382.3|13370.3|13381.2|13369.2|3
1656082160000|2022-06-24 14:49:20|13382.2|13370.2|13381.1|13369.1|13382.2|13370.2|13381.1|13369.1|0
1656082170000|2022-06-24 14:49:30|||||||||4
1656082180000|2022-06-24 14:49:40|13383.6|13363.6|13388.7|13358.7|13388.7|13363.6|13381.2|13358.7|3
1656082190000|2022-06-24 14:49:50|13392.1|13362.1|13392.1|13362.1|13392.1|13362.1|13392.1|13362.1|0
1656082200000|2022-06-24 14:50:00|13391|13361|13382.4|13362.4|13391|13365.9|13382.4|13360.9|0
1656082210000|2022-06-24 14:50:10|13383.5|13363.5|13382.3|13362.3|13383.6|13363.6|13382.3|13362.3|0
1656082220000|2022-06-24 14:50:20|13384.7|13364.7|13384.7|13364.7|13384.7|13364.7|13384.7|13364.7|0
1656082230000|2022-06-24 14:50:30|13382.3|13362.3|13382.1|13362.1|13382.3|13362.3|13382.1|13362.1|0
1656082240000|2022-06-24 14:50:40|13381|13361|13381|13361|13381|13361|13381|13361|0
1656082260000|2022-06-24 14:51:00|13382.1|13362.1|13382.1|13362.1|13382.1|13362.1|13382.1|13362.1|0
1656082270000|2022-06-24 14:51:10|13379.8|13359.8|13379.8|13359.8|13379.8|13359.8|13379.8|13359.8|0
1656082290000|2022-06-24 14:51:30|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|0
1656082300000|2022-06-24 14:51:40|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|0
1656082320000|2022-06-24 14:52:00|13388|13368|13388.2|13368.2|13388.2|13368.2|13388|13368|2
1656082330000|2022-06-24 14:52:10|13395.2|13375.2|13395.2|13375.2|13395.2|13375.2|13395.2|13375.2|0
1656082340000|2022-06-24 14:52:20|13400.6|13370.6|13401.8|13371.8|13401.8|13371.8|13400.6|13370.6|0
1656082350000|2022-06-24 14:52:30|13399.4|13369.4|13401.7|13371.7|13401.7|13371.7|13399.4|13369.4|0
1656082370000|2022-06-24 14:52:50|13400.4|13370.4|13398.1|13368.1|13400.4|13370.4|13397|13367|0
1656082380000|2022-06-24 14:53:00|13396.9|13366.9|13395.7|13365.7|13396.9|13366.9|13394.5|13364.5|0
1656082400000|2022-06-24 14:53:20|13395.6|13365.6|13398.1|13368.1|13399.3|13369.3|13394.5|13364.5|0
1656082410000|2022-06-24 14:53:30|13399.3|13369.3|13399.3|13369.3|13401.7|13371.7|13399.3|13369.3|0
1656082420000|2022-06-24 14:53:40|13401.7|13371.7|13401.7|13371.7|13401.7|13371.7|13401.7|13371.7|0
1656082430000|2022-06-24 14:53:50|13401.6|13371.6|13399.3|13369.3|13401.6|13371.6|13399.3|13369.3|0
1656082440000|2022-06-24 14:54:00|13398.1|13368.1|13395.7|13365.7|13398.1|13368.1|13394.5|13364.5|0
1656082450000|2022-06-24 14:54:10|13396.9|13366.9|13396.9|13366.9|13396.9|13366.9|13396.9|13366.9|0
1656082470000|2022-06-24 14:54:30|13395.7|13365.7|13389.4|13369.4|13395.7|13369.4|13389.4|13364.5|0
1656082480000|2022-06-24 14:54:40|13387|13367|13384.6|13364.6|13387|13367|13384.6|13364.6|0
1656082500000|2022-06-24 14:55:00|13383.4|13363.4|13382.2|13362.2|13383.4|13363.4|13382.2|13362.2|0
1656082510000|2022-06-24 14:55:10|13381.1|13361.1|13381.1|13361.1|13381.1|13361.1|13381.1|13361.1|0
1656082520000|2022-06-24 14:55:20|13379.8|13359.8|13381.1|13361.1|13381.1|13361.1|13379.8|13359.8|0
1656082530000|2022-06-24 14:55:30|13379.8|13359.8|13381.1|13361.1|13383.5|13363.5|13379.8|13359.8|0
1656082540000|2022-06-24 14:55:40|13379.8|13359.8|13379.8|13359.8|13379.8|13359.8|13379.8|13359.8|0
1656082560000|2022-06-24 14:56:00|13373.4|13361.4|13373.4|13361.4|13373.4|13361.4|13373.4|13361.4|0
1656082570000|2022-06-24 14:56:10|13372.1|13360.1|13372.2|13360.2|13372.2|13360.2|13372.1|13360.1|0
1656082580000|2022-06-24 14:56:20|13371|13359|13371|13359|13371|13359|13371|13359|0
1656082590000|2022-06-24 14:56:30|13375.2|13355.2|13383.5|13363.5|13383.5|13363.5|13375.2|13355.2|0
1656082600000|2022-06-24 14:56:40|13383.4|13363.4|13383.5|13363.5|13383.5|13363.5|13383.4|13363.4|0
1656082610000|2022-06-24 14:56:50|13387|13367|13387|13367|13387|13367|13387|13367|0
1656082620000|2022-06-24 14:57:00|13394.5|13364.5|13394.5|13364.5|13394.5|13364.5|13394.5|13364.5|0
1656082630000|2022-06-24 14:57:10|13395.6|13365.6|13394.5|13364.5|13395.6|13365.6|13394.5|13364.5|0
1656082640000|2022-06-24 14:57:20|13396.9|13366.9|13401.7|13371.7|13402.9|13372.9|13396.9|13366.9|0
1656082650000|2022-06-24 14:57:30|13402.9|13372.9|13404.1|13374.1|13404.1|13374.1|13402.9|13372.9|0
1656082660000|2022-06-24 14:57:40|13401.7|13371.7|13401.7|13371.7|13401.7|13371.7|13400.5|13370.5|0
1656082670000|2022-06-24 14:57:50|13401.8|13371.8|13408.8|13378.8|13408.8|13378.8|13401.8|13371.8|0
1656082680000|2022-06-24 14:58:00|13406.4|13376.4|13406.4|13376.4|13406.4|13376.4|13406.4|13376.4|0
1656082700000|2022-06-24 14:58:20|13411.1|13381.1|13411.1|13381.1|13411.1|13381.1|13411.1|13381.1|0
1656082710000|2022-06-24 14:58:30|13412.2|13382.2|13415.9|13385.9|13415.9|13385.9|13412.2|13382.2|0
1656082720000|2022-06-24 14:58:40|13415.7|13385.7|13413.4|13383.4|13415.7|13385.7|13413.4|13383.4|0
1656082740000|2022-06-24 14:59:00|13411.1|13381.1|13409.9|13379.9|13411.1|13381.1|13408.7|13378.7|0
1656082750000|2022-06-24 14:59:10|13411.1|13381.1|13411.1|13381.1|13411.1|13381.1|13411.1|13381.1|0
1656082760000|2022-06-24 14:59:20|13409.8|13379.8|13411.1|13381.1|13411.1|13381.1|13408.7|13378.7|0
1656082780000|2022-06-24 14:59:40|13408.7|13378.7|13408.7|13378.7|13408.7|13378.7|13408.7|13378.7|0
1656082790000|2022-06-24 14:59:50|13409.9|13379.9|13408.7|13378.7|13409.9|13379.9|13408.7|13378.7|0
1656082800000|2022-06-24 15:00:00|13409.9|13379.9|13409.9|13379.9|13409.9|13379.9|13409.8|13379.8|0
1656082810000|2022-06-24 15:00:10|13408.7|13378.7|13406.2|13376.2|13408.7|13378.7|13406.2|13376.2|0
1656082870000|2022-06-24 15:01:10|13403.8|13373.8|13403.8|13373.8|13403.8|13373.8|13403.8|13373.8|0
1656082880000|2022-06-24 15:01:20|13401.4|13371.4|13401.4|13371.4|13401.4|13371.4|13401.4|13371.4|0
1656082940000|2022-06-24 15:02:20|13396.3|13376.3|13391.6|13371.6|13396.3|13376.3|13391.6|13371.6|0
1656082960000|2022-06-24 15:02:40|13391.5|13371.5|13389.2|13369.2|13391.5|13371.5|13389.2|13369.2|0
1656082970000|2022-06-24 15:02:50|13389.4|13369.4|13389.4|13369.4|13389.4|13369.4|13389.4|13369.4|0
1656083010000|2022-06-24 15:03:30|13396.8|13366.8|13398|13368|13398|13368|13396.8|13366.8|0
1656083020000|2022-06-24 15:03:40|13399.2|13369.2|13399.2|13369.2|13399.2|13369.2|13399.2|13369.2|0
1656083050000|2022-06-24 15:04:10|13396.8|13366.8|13396.8|13366.8|13396.8|13366.8|13396.8|13366.8|0
1656083060000|2022-06-24 15:04:20|13390.5|13370.5|13398|13368|13398|13370.5|13390.5|13366.8|0
1656083070000|2022-06-24 15:04:30|13397.9|13367.9|13401.7|13371.7|13401.7|13371.7|13397.9|13367.9|0
1656083080000|2022-06-24 15:04:40|13404|13374|13404|13374|13404|13374|13404|13374|0
1656083090000|2022-06-24 15:04:50|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|0
1656083100000|2022-06-24 15:05:00|13400.4|13370.4|13400.4|13370.4|13400.4|13370.4|13400.4|13370.4|0
1656083110000|2022-06-24 15:05:10|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|0
1656083120000|2022-06-24 15:05:20|13401.7|13371.7|13404|13374|13404|13374|13401.7|13371.7|0
1656083140000|2022-06-24 15:05:40|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|0
1656083150000|2022-06-24 15:05:50|13400.4|13370.4|13400.4|13370.4|13400.4|13370.4|13400.4|13370.4|0
1656083160000|2022-06-24 15:06:00|13399.2|13369.2|13399.3|13369.3|13399.3|13369.3|13399.2|13369.2|0
1656083170000|2022-06-24 15:06:10|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|13401.6|13371.6|0
1656083180000|2022-06-24 15:06:20|13399.2|13369.2|13399.2|13369.2|13400.4|13370.4|13399.2|13369.2|0
1656083200000|2022-06-24 15:06:40|13399.1|13369.1|13396.8|13366.8|13399.1|13369.1|13396.8|13366.8|0
1656083220000|2022-06-24 15:07:00|13389.3|13369.3|13386.9|13366.9|13389.3|13369.3|13386.8|13366.8|0
1656083230000|2022-06-24 15:07:10|13385.7|13365.7|13384.5|13364.5|13386.9|13366.9|13384.5|13364.5|0
1656083240000|2022-06-24 15:07:20|13384.6|13364.6|13386.9|13366.9|13386.9|13366.9|13384.6|13364.6|0
1656083260000|2022-06-24 15:07:40|13385.7|13365.7|13385.8|13365.8|13385.8|13365.8|13385.7|13365.7|0
1656083270000|2022-06-24 15:07:50|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|0
1656083290000|2022-06-24 15:08:10|13384.6|13364.6|13386.9|13366.9|13386.9|13366.9|13384.6|13364.6|0
1656083330000|2022-06-24 15:08:50|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|13384.5|13364.5|0
1656083340000|2022-06-24 15:09:00|13382.2|13362.2|13382.1|13362.1|13383.3|13363.3|13382.1|13362.1|0
1656083380000|2022-06-24 15:09:40|13378|13366|13375.7|13363.7|13378|13366|13375.7|13363.7|0
1656083390000|2022-06-24 15:09:50|13379.8|13359.8|13383.4|13363.4|13383.4|13363.4|13379.8|13359.8|0
1656083400000|2022-06-24 15:10:00|13383.3|13363.3|13383.4|13363.4|13383.4|13363.4|13382.1|13362.1|0
1656083410000|2022-06-24 15:10:10|13383.3|13363.3|13383.4|13363.4|13383.4|13363.4|13383.3|13363.3|0
1656083420000|2022-06-24 15:10:20|13385.8|13365.8|13385.8|13365.8|13385.8|13365.8|13385.8|13365.8|0
1656083430000|2022-06-24 15:10:30|13386.9|13366.9|13384.5|13364.5|13386.9|13366.9|13384.5|13364.5|0
1656083440000|2022-06-24 15:10:40|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|13383.3|13363.3|0
1656083450000|2022-06-24 15:10:50|13382.1|13362.1|13382.1|13362.1|13382.1|13362.1|13382.1|13362.1|0
1656083470000|2022-06-24 15:11:10|13376.8|13364.8|13379.8|13359.8|13379.8|13364.8|13375.7|13359.8|0
1656083490000|2022-06-24 15:11:30|13380.9|13360.9|13382.1|13362.1|13382.1|13364.8|13376.8|13360.9|0
1656083500000|2022-06-24 15:11:40|13380.9|13360.9|13382.1|13362.1|13382.1|13362.1|13379.8|13359.8|0
1656083510000|2022-06-24 15:11:50|13378|13366|13373.4|13361.4|13378|13366|13373.3|13361.3|0
1656083520000|2022-06-24 15:12:00|13374.5|13362.5|13374.5|13362.5|13374.5|13362.5|13374.4|13362.4|0
1656083530000|2022-06-24 15:12:10|13373.3|13361.3|13374.5|13362.5|13374.5|13362.5|13373.3|13361.3|0
1656083540000|2022-06-24 15:12:20|13374.4|13362.4|13374.5|13362.5|13374.5|13362.5|13374.4|13362.4|0
1656083550000|2022-06-24 15:12:30|13374.4|13362.4|13373.3|13361.3|13374.4|13362.4|13373.3|13361.3|0
1656083580000|2022-06-24 15:13:00|13373.2|13361.2|13370.9|13358.9|13373.2|13361.2|13370.9|13358.9|0
1656083590000|2022-06-24 15:13:10|13373.3|13361.3|13376.8|13356.8|13376.8|13361.3|13373.3|13356.8|0
1656083610000|2022-06-24 15:13:30|13375.7|13355.7|13375.7|13355.7|13375.7|13355.7|13375.7|13355.7|0
1656083620000|2022-06-24 15:13:40|13375.6|13355.6|13374.5|13354.5|13375.6|13355.6|13374.4|13354.4|0
1656083630000|2022-06-24 15:13:50|13370.6|13358.6|13368.2|13356.2|13370.6|13358.6|13368.2|13356.2|0
1656083640000|2022-06-24 15:14:00|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|0
1656083650000|2022-06-24 15:14:10|13368.4|13356.4|13370.7|13358.7|13370.7|13358.7|13368.4|13356.4|0
1656083660000|2022-06-24 15:14:20|13370.6|13358.6|13369.5|13357.5|13370.6|13358.6|13369.5|13357.5|0
1656083670000|2022-06-24 15:14:30|13370.7|13358.7|13368.3|13356.3|13370.7|13358.7|13368.3|13356.3|0
1656083680000|2022-06-24 15:14:40|13370.7|13358.7|13369.5|13357.5|13371.8|13359.8|13369.4|13357.4|0
1656083690000|2022-06-24 15:14:50|13369.4|13357.4|13371.9|13359.9|13371.9|13359.9|13369.4|13357.4|0
1656083700000|2022-06-24 15:15:00|13371.8|13359.8|13371.9|13359.9|13371.9|13359.9|13371.8|13359.8|0
1656083710000|2022-06-24 15:15:10|13376|13356|13385.6|13365.6|13385.6|13365.6|13376|13356|0
1656083720000|2022-06-24 15:15:20|13393|13363|13393|13363|13393|13363|13393|13363|0
1656083730000|2022-06-24 15:15:30|13394.2|13364.2|13386.8|13366.8|13394.2|13366.8|13386.8|13363|0
1656083740000|2022-06-24 15:15:40|13385.6|13365.6|13385.7|13365.7|13385.7|13365.7|13385.6|13365.6|0
1656083750000|2022-06-24 15:15:50|13385.6|13365.6|13382|13362|13385.7|13365.7|13382|13362|0
1656083760000|2022-06-24 15:16:00|13376.8|13364.8|13379.5|13359.5|13380.8|13364.8|13375.6|13359.5|0
1656083780000|2022-06-24 15:16:20|13375.6|13363.6|13375.6|13363.6|13375.6|13363.6|13375.6|13363.6|0
1656083790000|2022-06-24 15:16:30|13374.4|13362.4|13373.2|13361.2|13374.4|13362.4|13373.2|13361.2|0
1656083840000|2022-06-24 15:17:20|13373.1|13361.1|13368.3|13356.3|13373.1|13361.1|13368.3|13356.3|0
1656083850000|2022-06-24 15:17:30|13368.4|13356.4|13369.6|13357.6|13369.6|13357.6|13368.4|13356.4|0
1656083860000|2022-06-24 15:17:40|13369.5|13357.5|13369.5|13357.5|13369.5|13357.5|13369.5|13357.5|1
1656083870000|2022-06-24 15:17:50|13369.4|13357.4|13368.3|13356.3|13369.4|13357.4|13368.3|13356.3|0
1656083880000|2022-06-24 15:18:00|13370.8|13358.8|13373.1|13361.1|13373.1|13361.1|13370.8|13358.8|0
1656083900000|2022-06-24 15:18:20|13371.8|13359.8|13370.7|13358.7|13371.8|13359.8|13370.7|13358.7|0
1656083910000|2022-06-24 15:18:30|13369.4|13357.4|13368.3|13356.3|13369.4|13357.4|13368.3|13356.3|0
1656083920000|2022-06-24 15:18:40|13370.7|13358.7|13377.2|13357.2|13377.2|13358.8|13370.7|13354.8|3
1656083930000|2022-06-24 15:18:50|13370.8|13358.8|13377.2|13357.2|13377.2|13358.8|13370.8|13354.8|0
1656083940000|2022-06-24 15:19:00|13376|13356|13370.8|13358.8|13376|13358.8|13370.8|13356|0
1656083950000|2022-06-24 15:19:10|13369.5|13357.5|13368.3|13356.3|13369.5|13357.5|13368.3|13356.3|0
1656083960000|2022-06-24 15:19:20|13367.2|13355.2|13367.2|13355.2|13367.2|13355.2|13365.9|13353.9|0
1656083970000|2022-06-24 15:19:30|13365.9|13353.9|13367.2|13355.2|13367.2|13355.2|13365.9|13353.9|0
1656083980000|2022-06-24 15:19:40|13368.3|13356.3|13365.9|13353.9|13368.3|13356.3|13365.9|13353.9|0
1656083990000|2022-06-24 15:19:50|13366|13354|13365.9|13353.9|13368.3|13356.3|13365.9|13353.9|0
1656084000000|2022-06-24 15:20:00|13369.7|13349.7|13369.7|13349.7|13369.7|13349.7|13369.7|13349.7|2
1656084030000|2022-06-24 15:20:30|13370.9|13350.9|13372.1|13352.1|13372.1|13352.1|13370.9|13350.9|0
1656084040000|2022-06-24 15:20:40|13372.2|13352.2|13379.6|13349.6|13379.6|13354.5|13372.2|13349.6|0
1656084050000|2022-06-24 15:20:50|13382|13352|13389.2|13359.2|13389.2|13359.2|13382|13352|0
1656084060000|2022-06-24 15:21:00|13389.1|13359.1|13388|13358|13389.3|13359.3|13388|13358|0
1656084070000|2022-06-24 15:21:10|13386.7|13356.7|13386.7|13356.7|13386.7|13356.7|13386.7|13356.7|0
1656084080000|2022-06-24 15:21:20|13385.5|13355.5|13379.6|13349.6|13385.5|13356.8|13376.8|13349.6|0
1656084090000|2022-06-24 15:21:30|13380.7|13350.7|13374.5|13354.5|13381.9|13355.7|13374.5|13350.7|0
1656084100000|2022-06-24 15:21:40|13381.9|13351.9|13379.6|13349.6|13382|13354.5|13374.5|13349.6|0
1656084110000|2022-06-24 15:21:50|13375.7|13355.7|13379.6|13349.6|13379.6|13355.7|13375.7|13349.6|0
1656084120000|2022-06-24 15:22:00|13380.7|13350.7|13375.8|13355.8|13380.7|13355.8|13374.6|13350.7|0
1656084130000|2022-06-24 15:22:10|13377|13357|13377|13357|13377|13357|13377|13357|0
1656084140000|2022-06-24 15:22:20|13374.6|13354.6|13374.6|13354.6|13374.6|13354.6|13374.6|13354.6|0
1656084160000|2022-06-24 15:22:40|13374.7|13354.7|13377.1|13357.1|13377.1|13357.1|13374.7|13354.7|0
1656084170000|2022-06-24 15:22:50|13374.7|13354.7|13373.5|13353.5|13375.9|13356.2|13368.2|13353.5|0
1656084180000|2022-06-24 15:23:00|13374.7|13354.7|13374.7|13354.7|13374.7|13354.7|13374.7|13354.7|0
1656084190000|2022-06-24 15:23:10|13368.2|13356.2|13368.2|13356.2|13368.2|13356.2|13368.2|13356.2|0
1656084200000|2022-06-24 15:23:20|13372.3|13352.3|13373.5|13353.5|13373.5|13353.5|13372.3|13352.3|0
1656084210000|2022-06-24 15:23:30|13369.4|13357.4|13372.3|13352.3|13372.3|13357.4|13365.9|13352.3|0
1656084220000|2022-06-24 15:23:40|13369.4|13357.4|13368.2|13356.2|13373.5|13357.4|13368.2|13353.4|0
1656084230000|2022-06-24 15:23:50|13372.3|13352.3|13377.1|13357.1|13377.1|13357.1|13372.3|13352.3|0
1656084250000|2022-06-24 15:24:10|13374.7|13354.7|13374.7|13354.7|13374.7|13354.7|13374.7|13354.7|0
1656084280000|2022-06-24 15:24:40|13368.2|13356.2|13368.2|13356.2|13368.2|13356.2|13368.2|13356.2|0
1656084290000|2022-06-24 15:24:50|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1656084300000|2022-06-24 15:25:00|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|1
1656084320000|2022-06-24 15:25:20|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1656084340000|2022-06-24 15:25:40|13363.2|13351.2|13362.2|13350.2|13363.2|13351.2|13360.9|13348.9|0
1656084350000|2022-06-24 15:25:50|13360.9|13348.9|13360.9|13348.9|13360.9|13348.9|13360.9|13348.9|0
1656084360000|2022-06-24 15:26:00|||||||||2
1656084380000|2022-06-24 15:26:20|13361|13349|13362.2|13350.2|13362.2|13350.2|13360.9|13348.9|0
1656084390000|2022-06-24 15:26:30|13363.3|13351.3|13362.2|13350.2|13363.3|13351.3|13362.1|13350.1|0
1656084400000|2022-06-24 15:26:40|13363.3|13351.3|13360.9|13348.9|13363.3|13351.3|13360.9|13348.9|0
1656084410000|2022-06-24 15:26:50|||||||||5
1656084480000|2022-06-24 15:28:00|13358.5|13346.5|13363.3|13351.3|13363.3|13351.3|13358.5|13346.5|0
1656084490000|2022-06-24 15:28:10|13360.9|13348.9|13360.9|13348.9|13360.9|13348.9|13360.9|13348.9|0
1656084500000|2022-06-24 15:28:20|13362.2|13350.2|13363.3|13351.3|13363.3|13351.3|13362.2|13350.2|0
1656084510000|2022-06-24 15:28:30|13362.1|13350.1|13360.9|13348.9|13362.1|13350.1|13360.9|13348.9|0
1656084520000|2022-06-24 15:28:40|13361|13349|13363.3|13351.3|13363.3|13351.3|13361|13349|0
1656084530000|2022-06-24 15:28:50|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|0
1656084540000|2022-06-24 15:29:00|13371|13351|13371|13351|13371|13351|13371|13351|0
1656084550000|2022-06-24 15:29:10|13372.1|13352.1|13372.1|13352.1|13372.1|13352.1|13372.1|13352.1|0
1656084560000|2022-06-24 15:29:20|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1656084570000|2022-06-24 15:29:30|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|0
1656084580000|2022-06-24 15:29:40|13365.7|13353.7|13365.7|13353.7|13368.1|13356.1|13365.7|13353.7|0
1656084590000|2022-06-24 15:29:50|13363.3|13351.3|13363.4|13351.4|13363.4|13351.4|13363.3|13351.3|0
1656084600000|2022-06-24 15:30:00|13365.7|13353.7|13364.6|13352.6|13365.7|13353.7|13363.3|13351.3|0
1656084610000|2022-06-24 15:30:10|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1656084620000|2022-06-24 15:30:20|13362.1|13350.1|13360.9|13348.9|13362.1|13350.1|13360.9|13348.9|0
1656084630000|2022-06-24 15:30:30|13361|13349|13363.3|13351.3|13363.3|13351.3|13361|13349|0
1656084650000|2022-06-24 15:30:50|13362.1|13350.1|13365.7|13353.7|13365.7|13353.7|13362.1|13350.1|0
1656084670000|2022-06-24 15:31:10|13363.3|13351.3|13370.4|13358.4|13370.4|13358.4|13363.3|13351.3|0
1656084690000|2022-06-24 15:31:30|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1656084700000|2022-06-24 15:31:40|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|0
1656084760000|2022-06-24 15:32:40|13372.7|13360.7|13372.7|13360.7|13372.7|13360.7|13372.7|13360.7|0
1656084820000|2022-06-24 15:33:40|13375|13363|13375|13363|13375|13363|13375|13363|0
1656084850000|2022-06-24 15:34:10|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|0
1656084860000|2022-06-24 15:34:20|13377.4|13365.4|13380.8|13368.8|13380.8|13368.8|13377.4|13365.4|1
1656084870000|2022-06-24 15:34:30|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|13379.7|13367.7|0
1656084880000|2022-06-24 15:34:40|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|0
1656084890000|2022-06-24 15:34:50|13382|13370|13384.4|13372.4|13384.4|13372.4|13382|13370|0
1656084900000|2022-06-24 15:35:00|13384.5|13372.5|13386.7|13374.7|13386.9|13374.9|13384.5|13372.5|1
1656084910000|2022-06-24 15:35:10|13384.3|13372.3|13384.4|13372.4|13384.4|13372.4|13384.3|13372.3|0
1656084920000|2022-06-24 15:35:20|13384.5|13372.5|13385.6|13373.6|13386.8|13374.8|13384.5|13372.5|0
1656084930000|2022-06-24 15:35:30|13384.3|13372.3|13384.5|13372.5|13384.5|13372.5|13383.3|13371.3|0
1656084940000|2022-06-24 15:35:40|13383.3|13371.3|13388.1|13368.1|13388.1|13371.3|13383.3|13368.1|3
1656084950000|2022-06-24 15:35:50|13388|13368|13386.9|13366.9|13388|13368|13386.9|13366.9|0
1656084960000|2022-06-24 15:36:00|13384.5|13364.5|13386.8|13366.8|13386.8|13366.8|13384.5|13364.5|0
1656084970000|2022-06-24 15:36:10|13385.6|13365.6|13381.4|13369.4|13385.6|13369.4|13381.4|13365.5|0
1656084990000|2022-06-24 15:36:30|13379.1|13367.1|13379.1|13367.1|13379.1|13367.1|13377.9|13365.9|0
1656085000000|2022-06-24 15:36:40|13377.9|13365.9|13380.3|13368.3|13380.3|13368.3|13377.9|13365.9|0
1656085020000|2022-06-24 15:37:00|13379.1|13367.1|13379.1|13367.1|13379.1|13367.1|13379|13367|0
1656085030000|2022-06-24 15:37:10|13379|13367|13380.3|13368.3|13380.3|13368.3|13379|13367|0
1656085040000|2022-06-24 15:37:20|13379|13367|13380.3|13368.3|13380.3|13368.3|13378|13366|0
1656085050000|2022-06-24 15:37:30|13379.1|13367.1|13377.9|13365.9|13379.1|13367.1|13377.9|13365.9|0
1656085080000|2022-06-24 15:38:00|13378|13366|13380.3|13368.3|13380.3|13368.3|13378|13366|0
1656085100000|2022-06-24 15:38:20|13377.9|13365.9|13379.1|13367.1|13379.1|13367.1|13377.9|13365.9|0
1656085110000|2022-06-24 15:38:30|13379|13367|13382.8|13362.8|13382.8|13368.3|13379|13362.8|49
1656085120000|2022-06-24 15:38:40|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|0
1656085130000|2022-06-24 15:38:50|13379.1|13359.1|13381.5|13361.5|13381.5|13361.5|13379.1|13359.1|0
1656085140000|2022-06-24 15:39:00|13381.4|13361.4|13383.9|13363.9|13383.9|13363.9|13380.4|13360.4|0
1656085160000|2022-06-24 15:39:20|13384|13364|13386.3|13366.3|13386.4|13366.4|13384|13364|0
1656085170000|2022-06-24 15:39:30|13385.1|13365.1|13386.3|13366.3|13386.3|13366.3|13383.9|13363.9|0
1656085200000|2022-06-24 15:40:00|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|13387.4|13367.4|0
1656085210000|2022-06-24 15:40:10|13386.3|13366.3|13385.1|13365.1|13386.3|13366.3|13383.9|13363.9|0
1656085220000|2022-06-24 15:40:20|13383.9|13363.9|13387.4|13367.4|13387.4|13367.4|13383.9|13363.9|0
1656085230000|2022-06-24 15:40:30|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|13385.1|13365.1|0
1656085240000|2022-06-24 15:40:40|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|0
1656085260000|2022-06-24 15:41:00|13382.8|13362.8|13385.1|13365.1|13385.1|13366.7|13378.7|13361.6|0
1656085270000|2022-06-24 15:41:10|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|0
1656085280000|2022-06-24 15:41:20|13379.8|13367.8|13376.3|13364.3|13379.8|13367.8|13375.1|13363.1|0
1656085290000|2022-06-24 15:41:30|13377.5|13365.5|13375.2|13363.2|13381.6|13366.6|13375.2|13361.6|0
1656085300000|2022-06-24 15:41:40|13381.6|13361.6|13386.3|13366.3|13386.3|13366.7|13378.7|13361.6|0
1656085310000|2022-06-24 15:41:50|13385.1|13365.1|13375.2|13363.2|13385.1|13366.6|13375.2|13362.8|0
1656085320000|2022-06-24 15:42:00|13377.5|13365.5|13381.6|13361.6|13381.6|13366.7|13375.1|13361.6|0
1656085330000|2022-06-24 15:42:10|13378.7|13366.7|13383.9|13363.9|13383.9|13366.7|13378.7|13362.7|0
1656085340000|2022-06-24 15:42:20|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|13378.7|13366.7|0
1656085350000|2022-06-24 15:42:30|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656085360000|2022-06-24 15:42:40|13377.4|13365.4|13375.2|13363.2|13377.4|13365.4|13375.2|13363.2|0
1656085370000|2022-06-24 15:42:50|13376.3|13364.3|13375.2|13363.2|13376.3|13364.3|13375.2|13363.2|0
1656085380000|2022-06-24 15:43:00|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656085390000|2022-06-24 15:43:10|13375.1|13363.1|13376.3|13364.3|13376.3|13364.3|13375.1|13363.1|0
1656085400000|2022-06-24 15:43:20|13381.6|13361.6|13378.7|13366.7|13381.6|13366.7|13378.7|13361.6|0
1656085410000|2022-06-24 15:43:30|13377.5|13365.5|13383.9|13363.9|13383.9|13365.5|13377.5|13363.9|0
1656085420000|2022-06-24 15:43:40|13377.5|13365.5|13382.8|13362.8|13382.8|13365.5|13377.5|13362.8|0
1656085430000|2022-06-24 15:43:50|13377.5|13365.5|13382.8|13362.8|13382.8|13365.5|13377.5|13362.8|0
1656085440000|2022-06-24 15:44:00|13383.9|13363.9|13379.8|13367.8|13383.9|13367.8|13379.8|13362.8|0
1656085450000|2022-06-24 15:44:10|13377.5|13365.5|13383.9|13363.9|13383.9|13365.5|13377.5|13363.9|0
1656085460000|2022-06-24 15:44:20|13385.1|13365.1|13381.3|13369.3|13386.2|13369.3|13381.3|13365.1|0
1656085470000|2022-06-24 15:44:30|13382.4|13370.4|13380.6|13368.6|13382.4|13370.4|13380.3|13368.3|4
1656085480000|2022-06-24 15:44:40|13384.1|13364.1|13384.1|13364.1|13384.1|13364.1|13384.1|13364.1|1
1656085490000|2022-06-24 15:44:50|13381.8|13361.8|13382.9|13362.9|13382.9|13362.9|13381.8|13361.8|0
1656085500000|2022-06-24 15:45:00|13384.1|13364.1|13381.6|13361.6|13384.1|13364.1|13379.4|13359.4|0
1656085510000|2022-06-24 15:45:10|13380.4|13360.4|13382.8|13362.8|13383.9|13363.9|13379.3|13359.3|0
1656085530000|2022-06-24 15:45:30|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|0
1656085540000|2022-06-24 15:45:40|13379.3|13359.3|13381.6|13361.6|13381.6|13361.6|13379.3|13359.3|0
1656085550000|2022-06-24 15:45:50|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|0
1656085560000|2022-06-24 15:46:00|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|0
1656085570000|2022-06-24 15:46:10|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|0
1656085580000|2022-06-24 15:46:20|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|13382.8|13362.8|0
1656085590000|2022-06-24 15:46:30|13383.9|13363.9|13382.8|13362.8|13383.9|13363.9|13382.8|13362.8|0
1656085600000|2022-06-24 15:46:40|13381.6|13361.6|13383.9|13363.9|13383.9|13363.9|13381.6|13361.6|0
1656085610000|2022-06-24 15:46:50|13382.3|13370.3|13383.5|13371.5|13384.7|13372.7|13382.3|13370.3|0
1656085620000|2022-06-24 15:47:00|13387.4|13367.4|13387.5|13367.5|13387.5|13367.5|13387.4|13367.4|0
1656085630000|2022-06-24 15:47:10|13386.2|13366.2|13386.2|13366.2|13386.2|13366.2|13386.2|13366.2|0
1656085650000|2022-06-24 15:47:30|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|0
1656085660000|2022-06-24 15:47:40|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|0
1656085670000|2022-06-24 15:47:50|13383.9|13363.9|13383.9|13363.9|13383.9|13363.9|13382.7|13362.7|0
1656085680000|2022-06-24 15:48:00|13382.7|13362.7|13383.9|13363.9|13383.9|13363.9|13382.7|13362.7|0
1656085690000|2022-06-24 15:48:10|13381.6|13361.6|13382.7|13362.7|13383.9|13363.9|13381.6|13361.6|0
1656085700000|2022-06-24 15:48:20|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656085720000|2022-06-24 15:48:40|13379.8|13367.8|13379.8|13367.8|13379.8|13367.8|13378.7|13366.7|0
1656085730000|2022-06-24 15:48:50|13378.7|13366.7|13377.5|13365.5|13379.8|13367.8|13377.5|13365.5|0
1656085740000|2022-06-24 15:49:00|13379.8|13367.8|13383.9|13363.9|13383.9|13367.8|13379.8|13363.9|0
1656085750000|2022-06-24 15:49:10|13381.6|13361.6|13382.7|13362.7|13383.9|13363.9|13381.6|13361.6|0
1656085770000|2022-06-24 15:49:30|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|0
1656085790000|2022-06-24 15:49:50|13383.9|13363.9|13382.7|13362.7|13383.9|13363.9|13382.7|13362.7|0
1656085800000|2022-06-24 15:50:00|13379.3|13359.3|13379.3|13359.3|13379.3|13359.3|13379.3|13359.3|0
1656085810000|2022-06-24 15:50:10|13380.4|13360.4|13382.7|13362.7|13383.9|13363.9|13380.4|13360.4|0
1656085830000|2022-06-24 15:50:30|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|13381.6|13361.6|0
1656085860000|2022-06-24 15:51:00|13379.3|13359.3|13381.6|13361.6|13381.6|13361.6|13379.3|13359.3|0
1656085880000|2022-06-24 15:51:20|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656085900000|2022-06-24 15:51:40|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|0
1656085910000|2022-06-24 15:51:50|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1656085920000|2022-06-24 15:52:00|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656085930000|2022-06-24 15:52:10|13375.2|13363.2|13375.2|13363.2|13376.3|13364.3|13375.2|13363.2|0
1656085950000|2022-06-24 15:52:30|13373.9|13361.9|13379.8|13367.8|13379.8|13367.8|13373.9|13361.9|0
1656085960000|2022-06-24 15:52:40|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656085970000|2022-06-24 15:52:50|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|0
1656085980000|2022-06-24 15:53:00|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1656085990000|2022-06-24 15:53:10|13375.2|13363.2|13375.2|13363.2|13376.3|13364.3|13375.2|13363.2|0
1656086000000|2022-06-24 15:53:20|13373.9|13361.9|13377.5|13365.5|13377.5|13365.5|13373.9|13361.9|0
1656086020000|2022-06-24 15:53:40|13375.2|13363.2|13377.5|13365.5|13377.5|13365.5|13375.2|13363.2|0
1656086030000|2022-06-24 15:53:50|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|0
1656086050000|2022-06-24 15:54:10|13375.1|13363.1|13375.2|13363.2|13375.2|13363.2|13375.1|13363.1|0
1656086100000|2022-06-24 15:55:00|13377.5|13365.5|13376.3|13364.3|13377.5|13365.5|13376.3|13364.3|0
1656086110000|2022-06-24 15:55:10|13375.2|13363.2|13376.3|13364.3|13376.3|13364.3|13375.2|13363.2|0
1656086120000|2022-06-24 15:55:20|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|0
1656086150000|2022-06-24 15:55:50|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656086160000|2022-06-24 15:56:00|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1656086170000|2022-06-24 15:56:10|13377.5|13365.5|13376.3|13364.3|13377.5|13365.5|13376.3|13364.3|0
1656086180000|2022-06-24 15:56:20|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|0
1656086220000|2022-06-24 15:57:00|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656086230000|2022-06-24 15:57:10|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1656086260000|2022-06-24 15:57:40|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656086270000|2022-06-24 15:57:50|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|0
1656086300000|2022-06-24 15:58:20|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1656086310000|2022-06-24 15:58:30|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|13375.2|13363.2|0
1656086320000|2022-06-24 15:58:40|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|0
1656086330000|2022-06-24 15:58:50|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1656086340000|2022-06-24 15:59:00|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|13377.5|13365.5|0
1656086350000|2022-06-24 15:59:10|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|0
1656086360000|2022-06-24 15:59:20|13375.1|13363.1|13376.3|13364.3|13376.3|13364.3|13375.1|13363.1|0
1656086380000|2022-06-24 15:59:40|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|0
1656086400000|2022-06-24 16:00:00|13372.7|13360.7|13375.1|13363.1|13375.1|13363.1|13372.7|13360.7|0
1656086410000|2022-06-24 16:00:10|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13375.1|13363.1|0
1656086420000|2022-06-24 16:00:20|13375.1|13363.1|13375.1|13363.1|13377.5|13365.5|13375.1|13363.1|0
1656086440000|2022-06-24 16:00:40|13372.7|13360.7|13372.7|13360.7|13375.1|13363.1|13372.7|13360.7|0
1656086450000|2022-06-24 16:00:50|13372.8|13360.8|13375.1|13363.1|13377.5|13365.5|13372.8|13360.8|0
1656086460000|2022-06-24 16:01:00|13376.3|13364.3|13377.5|13365.5|13377.5|13365.5|13375.1|13363.1|0
1656086470000|2022-06-24 16:01:10|13377.6|13365.6|13387|13375|13387|13375|13377.6|13365.6|0
1656086490000|2022-06-24 16:01:30|13384.6|13372.6|13384.5|13372.5|13384.6|13372.6|13384.5|13372.5|0
1656086500000|2022-06-24 16:01:40|13382.1|13370.1|13382.1|13370.1|13382.1|13370.1|13382.1|13370.1|0
1656086520000|2022-06-24 16:02:00|13379.8|13367.8|13382.2|13370.2|13382.2|13370.2|13379.8|13367.8|0
1656086540000|2022-06-24 16:02:20|13382.1|13370.1|13379.8|13367.8|13382.1|13370.1|13379.8|13367.8|0
1656086580000|2022-06-24 16:03:00|13382.2|13370.2|13382.2|13370.2|13382.2|13370.2|13382.2|13370.2|0
1656086590000|2022-06-24 16:03:10|13382.1|13370.1|13381|13369|13382.1|13370.1|13379.8|13367.8|0
1656086610000|2022-06-24 16:03:30|13379.8|13367.8|13379.8|13367.8|13379.8|13367.8|13379.8|13367.8|0
1656086650000|2022-06-24 16:04:10|13378.6|13366.6|13378.6|13366.6|13379.8|13367.8|13378.6|13366.6|0
1656086670000|2022-06-24 16:04:30|13377.5|13365.5|13375.1|13363.1|13377.5|13365.5|13375.1|13363.1|0
1656086680000|2022-06-24 16:04:40|13372.7|13360.7|13376.3|13364.3|13376.3|13364.3|13372.7|13360.7|0
1656086690000|2022-06-24 16:04:50|13375.1|13363.1|13375.1|13363.1|13376.3|13364.3|13375.1|13363.1|0
1656086740000|2022-06-24 16:05:40|13373.9|13361.9|13375.1|13363.1|13375.1|13363.1|13372.7|13360.7|0
1656086770000|2022-06-24 16:06:10|13372.7|13360.7|13372.7|13360.7|13372.7|13360.7|13372.7|13360.7|0
1656086780000|2022-06-24 16:06:20|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|13370.3|13358.3|0
1656086790000|2022-06-24 16:06:30|13370.2|13358.2|13369.1|13357.1|13370.2|13358.2|13367.9|13355.9|0
1656086800000|2022-06-24 16:06:40|13367.9|13355.9|13367.9|13355.9|13367.9|13355.9|13367.9|13355.9|0
1656086820000|2022-06-24 16:07:00|13365.6|13353.6|13363.1|13351.1|13365.6|13353.6|13363.1|13351.1|7
1656086830000|2022-06-24 16:07:10|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|13364.3|13352.3|0
1656086840000|2022-06-24 16:07:20|13364.2|13352.2|13363.1|13351.1|13364.2|13352.2|13363.1|13351.1|0
1656086850000|2022-06-24 16:07:30|13365.6|13353.6|13363.2|13351.2|13365.6|13353.6|13363.2|13351.2|2
1656086860000|2022-06-24 16:07:40|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|2
1656086870000|2022-06-24 16:07:50|13364.6|13352.6|13367.9|13355.9|13368.1|13356.1|13364.6|13352.6|0
1656086880000|2022-06-24 16:08:00|13363.2|13351.2|13365.6|13353.6|13365.6|13353.6|13363.2|13351.2|0
1656086890000|2022-06-24 16:08:10|13364.5|13352.5|13364.5|13352.5|13364.5|13352.5|13364.5|13352.5|0
1656086910000|2022-06-24 16:08:30|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|13365.6|13353.6|0
1656087020000|2022-06-24 16:10:20|13366.8|13354.8|13368|13356|13368|13356|13366.8|13354.8|0
1656087030000|2022-06-24 16:10:30|13366.8|13354.8|13365.6|13353.6|13366.8|13354.8|13365.6|13353.6|0
1656087060000|2022-06-24 16:11:00|13368|13356|13368|13356|13368|13356|13368|13356|0
1656087070000|2022-06-24 16:11:10|13376.1|13364.1|13375.1|13363.1|13376.2|13364.2|13375.1|13363.1|0
1656087090000|2022-06-24 16:11:30|||||||||3
1656087100000|2022-06-24 16:11:40|13372.7|13360.7|13371.5|13359.5|13372.7|13360.7|13371.5|13359.5|0
1656087120000|2022-06-24 16:12:00|13371.6|13359.6|13376.3|13364.3|13376.3|13364.3|13371.6|13359.6|0
1656087130000|2022-06-24 16:12:10|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|0
1656087150000|2022-06-24 16:12:30|13373.9|13361.9|13370.3|13358.3|13373.9|13361.9|13370.3|13358.3|0
1656087220000|2022-06-24 16:13:40|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|0
1656087230000|2022-06-24 16:13:50|13371.5|13359.5|13371.5|13359.5|13371.5|13359.5|13371.5|13359.5|0
1656087280000|2022-06-24 16:14:40|13370.3|13358.3|13370.3|13358.3|13371.5|13359.5|13370.3|13358.3|0
1656087300000|2022-06-24 16:15:00|13369.1|13357.1|13369.1|13357.1|13370.3|13358.3|13369.1|13357.1|0
1656087310000|2022-06-24 16:15:10|13367.9|13355.9|13368|13356|13368|13356|13367.9|13355.9|0
1656087320000|2022-06-24 16:15:20|13369|13357|13376.3|13364.3|13376.3|13364.3|13367.9|13355.9|0
1656087330000|2022-06-24 16:15:30|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|13377.4|13365.4|0
1656087360000|2022-06-24 16:16:00|13376.3|13364.3|13376.3|13364.3|13376.3|13364.3|13375.1|13363.1|0
1656087370000|2022-06-24 16:16:10|13377.4|13365.4|13375.1|13363.1|13377.4|13365.4|13375.1|13363.1|0
1656087380000|2022-06-24 16:16:20|13372.7|13360.7|13367.9|13355.9|13372.7|13360.7|13367.9|13355.9|0
1656087390000|2022-06-24 16:16:30|13367.8|13355.8|13367.8|13355.8|13367.8|13355.8|13367.8|13355.8|1
1656087400000|2022-06-24 16:16:40|13366.6|13354.6|13365.4|13353.4|13366.6|13354.6|13365.4|13353.4|0
1656087410000|2022-06-24 16:16:50|13363.1|13351.1|13363.2|13351.2|13363.2|13351.2|13363.1|13351.1|3
1656087420000|2022-06-24 16:17:00|13363.4|13351.4|13367.4|13347.4|13367.4|13351.4|13363.4|13347.4|4
1656087430000|2022-06-24 16:17:10|13365.8|13353.8|13368.6|13348.6|13368.6|13353.8|13364.6|13348.6|0
1656087450000|2022-06-24 16:17:30|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|0
1656087480000|2022-06-24 16:18:00|13368.5|13348.5|13368.5|13348.5|13368.5|13348.5|13368.5|13348.5|0
1656087510000|2022-06-24 16:18:30|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|13367.4|13347.4|0
1656087530000|2022-06-24 16:18:50|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|13363.5|13351.5|0
1656087550000|2022-06-24 16:19:10|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|13365.8|13353.8|0
1656087580000|2022-06-24 16:19:40|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|0
1656087600000|2022-06-24 16:20:00|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1656087610000|2022-06-24 16:20:10|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|0
1656087640000|2022-06-24 16:20:40|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1656087660000|2022-06-24 16:21:00|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|0
1656087670000|2022-06-24 16:21:10|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1656087720000|2022-06-24 16:22:00|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|0
1656087730000|2022-06-24 16:22:10|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|0
1656087780000|2022-06-24 16:23:00|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|0
1656087810000|2022-06-24 16:23:30|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|13369.3|13357.3|0
1656087820000|2022-06-24 16:23:40|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|0
1656087850000|2022-06-24 16:24:10|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|13368.1|13356.1|0
1656087940000|2022-06-24 16:25:40|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|13370.4|13358.4|0
1656087960000|2022-06-24 16:26:00|13371.6|13359.6|13371.6|13359.6|13371.6|13359.6|13371.6|13359.6|0
1656087990000|2022-06-24 16:26:30|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|13375.1|13363.1|0
1656088030000|2022-06-24 16:27:10|13377.4|13365.4|13385.7|13373.7|13385.7|13373.7|13377.4|13365.4|0
1656088050000|2022-06-24 16:27:30|13384.6|13372.6|13384.6|13372.6|13384.6|13372.6|13384.5|13372.5|0
1656088090000|2022-06-24 16:28:10|13384.5|13372.5|13383.3|13371.3|13384.5|13372.5|13383.3|13371.3|0
1656088150000|2022-06-24 16:29:10|13383.4|13371.4|13384.6|13372.6|13384.6|13372.6|13383.3|13371.3|0
1656088180000|2022-06-24 16:29:40|13384.7|13372.7|13386.7|13374.7|13387|13375|13384.6|13372.6|1
1656088200000|2022-06-24 16:30:00|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|13389.6|13369.6|2
1656088210000|2022-06-24 16:30:10|13388.5|13368.5|13388.5|13368.5|13388.5|13368.5|13388.5|13368.5|0
1656088220000|2022-06-24 16:30:20|13383.8|13363.8|13383.8|13363.8|13383.8|13363.8|13383.8|13363.8|0
1656088230000|2022-06-24 16:30:30|13380.2|13368.2|13380.2|13368.2|13380.2|13368.2|13380.2|13368.2|0
1656088240000|2022-06-24 16:30:40|||||||||1
1656088260000|2022-06-24 16:31:00|13379|13367|13379|13367|13379|13367|13379|13367|0
1656088270000|2022-06-24 16:31:10|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|13382.7|13362.7|1
1656088290000|2022-06-24 16:31:30|13381.5|13361.5|13377.8|13365.8|13381.5|13365.8|13377.8|13361.5|0
1656088320000|2022-06-24 16:32:00|13374.3|13362.3|13374.3|13362.3|13374.3|13362.3|13374.3|13362.3|0
1656088330000|2022-06-24 16:32:10|||||||||1
1656088350000|2022-06-24 16:32:30|13378.9|13366.9|13378.9|13366.9|13378.9|13366.9|13378.9|13366.9|0
1656088380000|2022-06-24 16:33:00|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|13377.8|13365.8|0
1656088400000|2022-06-24 16:33:20|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|13376.6|13364.6|3
1656088420000|2022-06-24 16:33:40|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|13375.4|13363.4|0
1656088450000|2022-06-24 16:34:10|13377.7|13365.7|13377.7|13365.7|13377.7|13365.7|13377.7|13365.7|0
1656088470000|2022-06-24 16:34:30|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|13381.5|13361.5|1
1656088480000|2022-06-24 16:34:40|13379.2|13359.2|13379.2|13359.2|13379.2|13359.2|13379.2|13359.2|0
1656088500000|2022-06-24 16:35:00|13378|13358|13379.2|13359.2|13379.2|13359.2|13378|13358|0
1656088510000|2022-06-24 16:35:10|13378|13358|13378|13358|13378|13358|13378|13358|0
1656088560000|2022-06-24 16:36:00|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1656088570000|2022-06-24 16:36:10|13375.7|13355.7|13375.7|13355.7|13375.7|13355.7|13375.7|13355.7|0
1656088590000|2022-06-24 16:36:30|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1656088630000|2022-06-24 16:37:10|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|0
1656088640000|2022-06-24 16:37:20|13370.4|13358.4|13372.2|13352.2|13372.2|13358.4|13368.1|13352.2|12
1656088650000|2022-06-24 16:37:30|13365.8|13353.8|13369.8|13349.8|13369.8|13353.8|13365.8|13349.8|0
1656088680000|2022-06-24 16:38:00|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|0
1656088770000|2022-06-24 16:39:30|13372.2|13352.2|13372.2|13352.2|13372.2|13352.2|13372.2|13352.2|0
1656088790000|2022-06-24 16:39:50|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|13368.3|13356.3|0
1656088830000|2022-06-24 16:40:30|13370.6|13358.6|13370.6|13358.6|13370.6|13358.6|13370.6|13358.6|0
1656088840000|2022-06-24 16:40:40|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|13369.4|13357.4|0
1656088860000|2022-06-24 16:41:00|13372.9|13360.9|13370.5|13358.5|13372.9|13360.9|13370.5|13358.5|0
1656088930000|2022-06-24 16:42:10|13368.2|13356.2|13368.2|13356.2|13368.2|13356.2|13368.2|13356.2|0
1656088950000|2022-06-24 16:42:30|13370.5|13358.5|13370.5|13358.5|13370.5|13358.5|13370.5|13358.5|0
1656089020000|2022-06-24 16:43:40|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|13372.8|13360.8|0
1656089050000|2022-06-24 16:44:10|13371.6|13359.6|13371.6|13359.6|13371.6|13359.6|13371.6|13359.6|0
1656089070000|2022-06-24 16:44:30|13370.5|13358.5|13370.6|13358.6|13370.6|13358.6|13370.5|13358.5|0
1656089100000|2022-06-24 16:45:00|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|0
1656089130000|2022-06-24 16:45:30|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1656089140000|2022-06-24 16:45:40|13377.6|13365.6|13377.6|13365.6|13377.6|13365.6|13377.6|13365.6|0
1656089160000|2022-06-24 16:46:00|13381.5|13361.5|13379.1|13359.1|13381.5|13361.5|13379.1|13359.1|0
1656089170000|2022-06-24 16:46:10|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|13376.8|13356.8|0
1656089310000|2022-06-24 16:48:30|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|13374.5|13354.5|0
1656089430000|2022-06-24 16:50:30|13372.1|13352.1|13369.8|13349.8|13372.1|13352.1|13369.8|13349.8|0
1656089440000|2022-06-24 16:50:40|13372.1|13352.1|13372.1|13352.1|13372.1|13352.1|13372.1|13352.1|0
1656089450000|2022-06-24 16:50:50|13365.7|13353.7|13371|13351|13371|13353.7|13365.7|13349.7|0
1656089460000|2022-06-24 16:51:00|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|13366.9|13354.9|0
1656089470000|2022-06-24 16:51:10|13372.1|13352.1|13373.3|13353.3|13373.3|13353.3|13372.1|13352.1|0
1656089490000|2022-06-24 16:51:30|13372.1|13352.1|13365.7|13353.7|13372.1|13353.7|13365.7|13352.1|0
1656089500000|2022-06-24 16:51:40|13369.8|13349.8|13366.9|13354.9|13369.8|13354.9|13366.9|13349.8|0
1656089510000|2022-06-24 16:51:50|13363.3|13351.3|13365.7|13353.7|13365.7|13353.7|13363.3|13351.3|0
1656089530000|2022-06-24 16:52:10|13369.8|13349.8|13364.6|13352.6|13369.8|13353.8|13363.3|13349.8|0
1656089540000|2022-06-24 16:52:20|13363.3|13351.3|13363.3|13351.3|13365.7|13353.7|13363.3|13351.3|0
1656089560000|2022-06-24 16:52:40|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|13365.7|13353.7|0
1656089570000|2022-06-24 16:52:50|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|13363.3|13351.3|0
1656089580000|2022-06-24 16:53:00|13363.4|13351.4|13361|13349|13363.4|13351.4|13361|13349|0
1656089590000|2022-06-24 16:53:10|13363.4|13351.4|13361|13349|13363.4|13351.4|13361|13349|0
1656089610000|2022-06-24 16:53:30|13363.4|13351.4|13362.2|13350.2|13363.4|13351.4|13362.2|13350.2|0
1656089620000|2022-06-24 16:53:40|13363.4|13351.4|13361|13349|13363.4|13351.4|13361|13349|0
1656089650000|2022-06-24 16:54:10|13360.9|13348.9|13359.8|13347.8|13360.9|13348.9|13358.6|13346.6|0
1656089670000|2022-06-24 16:54:30|13361|13349|13365.1|13345.1|13365.1|13349|13358.6|13345.1|6
1656089690000|2022-06-24 16:54:50|13361.2|13349.2|13361.1|13349.1|13361.2|13349.2|13358.8|13346.8|0
1656089700000|2022-06-24 16:55:00|13360|13348|13360|13348|13360|13348|13360|13348|0
1656089710000|2022-06-24 16:55:10|13358.8|13346.8|13358.8|13346.8|13360|13348|13358.8|13346.8|0
1656089720000|2022-06-24 16:55:20|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|6
1656089730000|2022-06-24 16:55:30|13358.8|13346.8|13361.1|13349.1|13361.1|13349.1|13358.8|13346.8|0
1656089740000|2022-06-24 16:55:40|13360|13348|13361.1|13349.1|13361.1|13349.1|13360|13348|0
1656089750000|2022-06-24 16:55:50|13360|13348|13358.8|13346.8|13360|13348|13358.8|13346.8|0
1656089760000|2022-06-24 16:56:00|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|0
1656089770000|2022-06-24 16:56:10|13360|13348|13358.8|13346.8|13360|13348|13358.8|13346.8|0
1656089790000|2022-06-24 16:56:30|13358.7|13346.7|13353.9|13341.9|13358.7|13346.7|13353.8|13341.8|2
1656089800000|2022-06-24 16:56:40|13353.8|13341.8|13351.5|13339.5|13353.8|13341.8|13351.5|13339.5|0
1656089810000|2022-06-24 16:56:50|13351.6|13339.6|13353.9|13341.9|13353.9|13341.9|13351.6|13339.6|0
1656089820000|2022-06-24 16:57:00|13354|13342|13352.7|13340.7|13355.1|13343.1|13351.5|13339.5|0
1656089830000|2022-06-24 16:57:10|13356.3|13344.3|13356.3|13344.3|13356.3|13344.3|13356.3|13344.3|0
1656089850000|2022-06-24 16:57:30|13355.1|13343.1|13353.9|13341.9|13355.1|13343.1|13353.9|13341.9|0
1656089860000|2022-06-24 16:57:40|13352.6|13340.6|13353.8|13341.8|13353.9|13341.9|13351.5|13339.5|0
1656089870000|2022-06-24 16:57:50|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1656089880000|2022-06-24 16:58:00|13356.1|13344.1|13353.8|13341.8|13356.2|13344.2|13353.8|13341.8|0
1656089890000|2022-06-24 16:58:10|13351.4|13339.4|13351.5|13339.5|13351.5|13339.5|13351.4|13339.4|0
1656089910000|2022-06-24 16:58:30|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1656089920000|2022-06-24 16:58:40|13353.9|13341.9|13363.8|13343.8|13363.8|13344.2|13353.9|13341.9|0
1656089930000|2022-06-24 16:58:50|13361.1|13349.1|13358.7|13346.7|13361.1|13349.1|13358.7|13346.7|0
1656089940000|2022-06-24 16:59:00|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|13361.1|13349.1|0
1656089950000|2022-06-24 16:59:10|13359.9|13347.9|13358.7|13346.7|13359.9|13347.9|13358.7|13346.7|0
1656089960000|2022-06-24 16:59:20|13358.6|13346.6|13356.3|13344.3|13358.6|13346.6|13356.3|13344.3|0
1656090000000|2022-06-24 17:00:00|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|13353.9|13341.9|0
1656090030000|2022-06-24 17:00:30|13352.6|13340.6|13351.5|13339.5|13352.6|13340.6|13351.5|13339.5|0
1656090060000|2022-06-24 17:01:00|13351.6|13339.6|13353.9|13341.9|13353.9|13341.9|13351.5|13339.5|0
1656090080000|2022-06-24 17:01:20|13351.5|13339.5|13353.9|13341.9|13353.9|13341.9|13351.5|13339.5|0
1656090090000|2022-06-24 17:01:30|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1656090120000|2022-06-24 17:02:00|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|13355.1|13343.1|0
1656090130000|2022-06-24 17:02:10|13355|13343|13353.8|13341.8|13355|13343|13353.8|13341.8|0
1656090160000|2022-06-24 17:02:40|13353.7|13341.7|13353.8|13341.8|13353.8|13341.8|13353.7|13341.7|2
1656090190000|2022-06-24 17:03:10|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|13353.6|13341.6|0
1656090240000|2022-06-24 17:04:00|13352.5|13340.5|13353.6|13341.6|13353.6|13341.6|13352.5|13340.5|1
1656090260000|2022-06-24 17:04:20|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|1
1656090270000|2022-06-24 17:04:30|13351.3|13339.3|13349.1|13337.1|13351.3|13339.3|13349.1|13337.1|0
1656090280000|2022-06-24 17:04:40|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13351.3|13339.3|0
1656090290000|2022-06-24 17:04:50|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|0
1656090310000|2022-06-24 17:05:10|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|0
1656090330000|2022-06-24 17:05:30|13351.4|13339.4|13351.4|13339.4|13351.5|13339.5|13351.4|13339.4|0
1656090360000|2022-06-24 17:06:00|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1656090370000|2022-06-24 17:06:10|13353.7|13341.7|13352.6|13340.6|13353.8|13341.8|13351.4|13339.4|0
1656090380000|2022-06-24 17:06:20|13352.5|13340.5|13351.4|13339.4|13352.5|13340.5|13351.4|13339.4|0
1656090410000|2022-06-24 17:06:50|13349|13337|13351.4|13339.4|13351.4|13339.4|13349|13337|0
1656090450000|2022-06-24 17:07:30|13349|13337|13350.2|13338.2|13350.2|13338.2|13349|13337|0
1656090460000|2022-06-24 17:07:40|13349|13337|13350.2|13338.2|13350.2|13338.2|13349|13337|0
1656090470000|2022-06-24 17:07:50|13350.1|13338.1|13349|13337|13350.1|13338.1|13349|13337|0
1656090480000|2022-06-24 17:08:00|13351.4|13339.4|13351.4|13339.4|13352.6|13340.6|13351.4|13339.4|0
1656090500000|2022-06-24 17:08:20|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|13352.5|13340.5|0
1656090510000|2022-06-24 17:08:30|13353.8|13341.8|13352.6|13340.6|13353.8|13341.8|13351.4|13339.4|0
1656090520000|2022-06-24 17:08:40|13352.5|13340.5|13351.4|13339.4|13352.6|13340.6|13351.4|13339.4|0
1656090530000|2022-06-24 17:08:50|13351.5|13339.5|13353.8|13341.8|13353.8|13341.8|13351.5|13339.5|0
1656090540000|2022-06-24 17:09:00|13352.6|13340.6|13351.4|13339.4|13352.6|13340.6|13351.4|13339.4|0
1656090560000|2022-06-24 17:09:20|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|0
1656090570000|2022-06-24 17:09:30|13351.4|13339.4|13353.8|13341.8|13353.8|13341.8|13351.4|13339.4|0
1656090590000|2022-06-24 17:09:50|13353.7|13341.7|13352.6|13340.6|13353.7|13341.7|13352.6|13340.6|0
1656090600000|2022-06-24 17:10:00|13351.4|13339.4|13351.4|13339.4|13351.5|13339.5|13351.4|13339.4|0
1656090610000|2022-06-24 17:10:10|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1656090630000|2022-06-24 17:10:30|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1656090640000|2022-06-24 17:10:40|13355|13343|13355|13343|13355|13343|13355|13343|0
1656090660000|2022-06-24 17:11:00|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|13356.2|13344.2|0
1656090680000|2022-06-24 17:11:20|13356.1|13344.1|13353.8|13341.8|13356.1|13344.1|13353.8|13341.8|0
1656090700000|2022-06-24 17:11:40|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|0
1656090710000|2022-06-24 17:11:50|13352.5|13340.5|13351.5|13339.5|13352.5|13340.5|13351.5|13339.5|0
1656090720000|2022-06-24 17:12:00|13353.8|13341.8|13351.4|13339.4|13353.8|13341.8|13351.4|13339.4|0
1656090830000|2022-06-24 17:13:50|13352.6|13340.6|13356.2|13344.2|13356.2|13344.2|13352.6|13340.6|0
1656090840000|2022-06-24 17:14:00|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|3
1656090920000|2022-06-24 17:15:20|13357.7|13337.7|13360.1|13340.1|13360.1|13340.1|13357.7|13337.7|0
1656090930000|2022-06-24 17:15:30|13358.9|13338.9|13360.1|13340.1|13360.2|13340.2|13358.9|13338.9|0
1656090960000|2022-06-24 17:16:00|13360|13340|13357.7|13337.7|13360|13340|13357.7|13337.7|0
1656090970000|2022-06-24 17:16:10|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|0
1656091010000|2022-06-24 17:16:50|13351.2|13339.2|13348.9|13336.9|13351.2|13339.2|13348.9|13336.9|0
1656091020000|2022-06-24 17:17:00|13351.3|13339.3|13355.4|13335.4|13355.4|13339.3|13351.3|13335.4|0
1656091030000|2022-06-24 17:17:10|13357.7|13337.7|13357.7|13337.7|13357.7|13337.7|13357.7|13337.7|0
1656091050000|2022-06-24 17:17:30|13357.8|13337.8|13361.3|13341.3|13361.3|13341.3|13357.8|13337.8|0
1656091060000|2022-06-24 17:17:40|13362.5|13342.5|13361.3|13341.3|13362.5|13342.5|13361.3|13341.3|0
1656091090000|2022-06-24 17:18:10|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|0
1656091110000|2022-06-24 17:18:30|13366|13346|13366|13346|13366|13346|13366|13346|0
1656091120000|2022-06-24 17:18:40|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|13364.8|13344.8|0
1656091150000|2022-06-24 17:19:10|13362.5|13342.5|13362.5|13342.5|13362.5|13342.5|13362.5|13342.5|0
1656091170000|2022-06-24 17:19:30|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|0
1656091180000|2022-06-24 17:19:40|13361.3|13341.3|13361.3|13341.3|13361.3|13341.3|13361.3|13341.3|0
1656091200000|2022-06-24 17:20:00|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|0
1656091240000|2022-06-24 17:20:40|13361.3|13341.3|13361.3|13341.3|13361.3|13341.3|13361.3|13341.3|0
1656091260000|2022-06-24 17:21:00|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|0
1656091270000|2022-06-24 17:21:10|13360.1|13340.1|13362.4|13342.4|13362.4|13342.4|13360.1|13340.1|0
1656091320000|2022-06-24 17:22:00|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|13360.1|13340.1|0
1656091330000|2022-06-24 17:22:10|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|0
1656091360000|2022-06-24 17:22:40|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|0
1656091380000|2022-06-24 17:23:00|13363.6|13343.6|13363.6|13343.6|13363.6|13343.6|13363.6|13343.6|0
1656091390000|2022-06-24 17:23:10|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|0
1656091440000|2022-06-24 17:24:00|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|0
1656091450000|2022-06-24 17:24:10|13361.2|13341.2|13361.2|13341.2|13361.2|13341.2|13361.2|13341.2|0
1656091470000|2022-06-24 17:24:30|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|0
1656091620000|2022-06-24 17:27:00|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|0
1656091650000|2022-06-24 17:27:30|13368.2|13348.2|13368.2|13348.2|13368.2|13348.2|13368.2|13348.2|0
1656091710000|2022-06-24 17:28:30|13371.7|13351.7|13371.7|13351.7|13371.7|13351.7|13371.7|13351.7|0
1656091750000|2022-06-24 17:29:10|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|13369.4|13349.4|0
1656091770000|2022-06-24 17:29:30|13370.6|13350.6|13370.6|13350.6|13370.6|13350.6|13370.6|13350.6|0
1656091780000|2022-06-24 17:29:40|13367.1|13347.1|13367.1|13347.1|13367.1|13347.1|13367.1|13347.1|0
1656091810000|2022-06-24 17:30:10|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|13364.7|13344.7|0
1656091830000|2022-06-24 17:30:30|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|13362.4|13342.4|0
1656091850000|2022-06-24 17:30:50|13362.5|13342.5|13358.9|13338.9|13362.5|13342.5|13358.9|13338.9|3
1656091860000|2022-06-24 17:31:00|13357.7|13337.7|13353.7|13341.7|13360.1|13341.7|13353.7|13337.7|0
1656091870000|2022-06-24 17:31:10|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|13351.3|13339.3|0
1656091890000|2022-06-24 17:31:30|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|13351.4|13339.4|0
1656091900000|2022-06-24 17:31:40|13351.2|13339.2|13351.3|13339.3|13351.3|13339.3|13351.2|13339.2|2
1656091910000|2022-06-24 17:31:50|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|0
1656091920000|2022-06-24 17:32:00|13356.5|13336.5|13357.7|13337.7|13357.7|13337.7|13356.5|13336.5|0
1656091930000|2022-06-24 17:32:10|13358.8|13338.8|13358.9|13338.9|13358.9|13338.9|13357.6|13337.6|0
1656091940000|2022-06-24 17:32:20|13355|13343|13351.4|13339.4|13355|13343|13351.3|13339.3|0
1656091950000|2022-06-24 17:32:30|13351.3|13339.3|13352.6|13340.6|13352.6|13340.6|13351.3|13339.3|0
1656091960000|2022-06-24 17:32:40|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1656091970000|2022-06-24 17:32:50|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1656092010000|2022-06-24 17:33:30|13353.9|13341.9|13353.8|13341.8|13356.2|13344.2|13353.8|13341.8|0
1656092020000|2022-06-24 17:33:40|13353.9|13341.9|13356.2|13344.2|13356.2|13344.2|13353.9|13341.9|0
1656092050000|2022-06-24 17:34:10|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|0
1656092060000|2022-06-24 17:34:20|13353.7|13341.7|13351.4|13339.4|13353.7|13341.7|13351.4|13339.4|0
1656092070000|2022-06-24 17:34:30|13351.5|13339.5|13353.8|13341.8|13353.8|13341.8|13351.5|13339.5|0
1656092090000|2022-06-24 17:34:50|13353.9|13341.9|13355|13343|13355.1|13343.1|13353.9|13341.9|0
1656092100000|2022-06-24 17:35:00|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1656092140000|2022-06-24 17:35:40|13352.6|13340.6|13353.9|13341.9|13353.9|13341.9|13352.6|13340.6|0
1656092150000|2022-06-24 17:35:50|||||||||1
1656092160000|2022-06-24 17:36:00|13352.6|13340.6|13355|13343|13355|13343|13352.6|13340.6|1
1656092170000|2022-06-24 17:36:10|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|0
1656092180000|2022-06-24 17:36:20|13355|13343|13353.7|13341.7|13355|13343|13353.7|13341.7|0
1656092200000|2022-06-24 17:36:40|13353.8|13341.8|13355|13343|13355|13343|13353.8|13341.8|0
1656092210000|2022-06-24 17:36:50|13354.9|13342.9|13355|13343|13356.1|13344.1|13353.7|13341.7|0
1656092230000|2022-06-24 17:37:10|13354.9|13342.9|13353.7|13341.7|13354.9|13342.9|13353.7|13341.7|0
1656092300000|2022-06-24 17:38:20|13355|13343|13355|13343|13355|13343|13354.9|13342.9|0
1656092310000|2022-06-24 17:38:30|13354.9|13342.9|13353.7|13341.7|13355|13343|13353.7|13341.7|0
1656092340000|2022-06-24 17:39:00|13351.3|13339.3|13352.6|13340.6|13352.6|13340.6|13351.3|13339.3|0
1656092350000|2022-06-24 17:39:10|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1656092400000|2022-06-24 17:40:00|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|13351.3|13339.3|0
1656092410000|2022-06-24 17:40:10|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1656092420000|2022-06-24 17:40:20|13354.9|13342.9|13355|13343|13355|13343|13354.9|13342.9|0
1656092430000|2022-06-24 17:40:30|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1656092440000|2022-06-24 17:40:40|13353.8|13341.8|13353.7|13341.7|13353.8|13341.8|13353.7|13341.7|0
1656092500000|2022-06-24 17:41:40|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|13356.1|13344.1|0
1656092520000|2022-06-24 17:42:00|13355|13343|13357.3|13345.3|13357.3|13345.3|13355|13343|0
1656092530000|2022-06-24 17:42:10|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|0
1656092580000|2022-06-24 17:43:00|13358.5|13346.5|13356.1|13344.1|13358.5|13346.5|13356.1|13344.1|0
1656092590000|2022-06-24 17:43:10|13358.5|13346.5|13360.8|13348.8|13360.8|13348.8|13358.5|13346.5|0
1656092610000|2022-06-24 17:43:30|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|13363.1|13351.1|0
1656092620000|2022-06-24 17:43:40|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|13360.8|13348.8|0
1656092660000|2022-06-24 17:44:20|13363.7|13343.7|13363.7|13343.7|13363.7|13343.7|13363.7|13343.7|0
1656092700000|2022-06-24 17:45:00|13364.9|13344.9|13364.9|13344.9|13364.9|13344.9|13364.9|13344.9|0
1656092730000|2022-06-24 17:45:30|13363.7|13343.7|13363.7|13343.7|13364.9|13344.9|13362.5|13342.5|0
1656092740000|2022-06-24 17:45:40|13362.5|13342.5|13362.5|13342.5|13363.7|13343.7|13362.5|13342.5|0
1656092790000|2022-06-24 17:46:30|13361.4|13341.4|13358.6|13346.6|13361.4|13346.6|13358.6|13341.4|0
1656092800000|2022-06-24 17:46:40|13358.5|13346.5|13356.2|13344.2|13358.5|13346.5|13356.2|13344.2|0
1656092860000|2022-06-24 17:47:40|13355|13343|13355|13343|13355|13343|13355|13343|0
1656092880000|2022-06-24 17:48:00|13354.9|13342.9|13353.8|13341.8|13354.9|13342.9|13353.8|13341.8|0
1656092910000|2022-06-24 17:48:30|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|13352.6|13340.6|0
1656092920000|2022-06-24 17:48:40|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|13353.8|13341.8|0
1656092950000|2022-06-24 17:49:10|13356.2|13344.2|13353.8|13341.8|13356.2|13344.2|13353.8|13341.8|0
1656092970000|2022-06-24 17:49:30|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1656093010000|2022-06-24 17:50:10|13351.4|13339.4|13353.7|13341.7|13353.7|13341.7|13351.4|13339.4|0
1656093060000|2022-06-24 17:51:00|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|0
1656093070000|2022-06-24 17:51:10|13352.5|13340.5|13353.7|13341.7|13353.7|13341.7|13352.5|13340.5|0
1656093090000|2022-06-24 17:51:30|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|13352.5|13340.5|0
1656093100000|2022-06-24 17:51:40|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|13354.9|13342.9|0
1656093110000|2022-06-24 17:51:50|13356|13344|13356|13344|13356|13344|13356|13344|0
1656093120000|2022-06-24 17:52:00|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|13353.7|13341.7|0
1656093140000|2022-06-24 17:52:20|13357.2|13345.2|13357|13345|13357.2|13345.2|13357|13345|2
1656093150000|2022-06-24 17:52:30|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|0
1656093190000|2022-06-24 17:53:10|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|0
1656093230000|2022-06-24 17:53:50|13358.3|13346.3|13358.2|13346.2|13358.3|13346.3|13358.2|13346.2|0
1656093250000|2022-06-24 17:54:10|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|0
1656093290000|2022-06-24 17:54:50|13358.3|13346.3|13358.3|13346.3|13358.3|13346.3|13358.3|13346.3|0
1656093320000|2022-06-24 17:55:20|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1656093370000|2022-06-24 17:56:10|13358.3|13346.3|13358.3|13346.3|13358.3|13346.3|13358.3|13346.3|0
1656093380000|2022-06-24 17:56:20|13359.4|13347.4|13358.3|13346.3|13359.4|13347.4|13358.3|13346.3|5
1656093410000|2022-06-24 17:56:50|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|0
1656093450000|2022-06-24 17:57:30|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1656093460000|2022-06-24 17:57:40|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|0
1656093480000|2022-06-24 17:58:00|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1656093490000|2022-06-24 17:58:10|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|13359.4|13347.4|3
1656093520000|2022-06-24 17:58:40|13358.2|13346.2|13358.2|13346.2|13358.2|13346.2|13358.2|13346.2|0
1656093560000|2022-06-24 17:59:20|13354.8|13342.8|13348.8|13336.8|13354.8|13342.8|13348.8|13336.8|5
1656093570000|2022-06-24 17:59:30|13348.9|13336.9|13352.4|13340.4|13353.6|13341.6|13348.9|13336.9|4
1656093580000|2022-06-24 17:59:40|13355.9|13343.9|13355.9|13343.9|13355.9|13343.9|13355.9|13343.9|0
1656093590000|2022-06-24 17:59:50|13360.6|13348.6|13365.2|13353.2|13365.2|13353.2|13360.6|13348.6|0
1656093600000|2022-06-24 18:00:00|13367.6|13355.6|13367.6|13355.6|13367.6|13355.6|13367.6|13355.6|0
1656093610000|2022-06-24 18:00:10|13364.1|13352.1|13361.7|13349.7|13364.1|13352.1|13361.7|13349.7|0
1656093630000|2022-06-24 18:00:30|13360.6|13348.6|13359.3|13347.3|13360.6|13348.6|13359.3|13347.3|15
1656093640000|2022-06-24 18:00:40|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|0
1656093660000|2022-06-24 18:01:00|13357|13345|13356.8|13344.8|13357|13345|13356.8|13344.8|0
1656093690000|2022-06-24 18:01:30|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|0
1656093700000|2022-06-24 18:01:40|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|0
1656093720000|2022-06-24 18:02:00|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|0
1656093730000|2022-06-24 18:02:10|13356.8|13344.8|13356.8|13344.8|13356.8|13344.8|13356.8|13344.8|0
1656093750000|2022-06-24 18:02:30|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|0
1656093780000|2022-06-24 18:03:00|13354.5|13342.5|13354.7|13342.7|13354.7|13342.7|13354.5|13342.5|1
1656093790000|2022-06-24 18:03:10|13353.5|13341.5|13353.5|13341.5|13353.5|13341.5|13353.5|13341.5|0
1656093800000|2022-06-24 18:03:20|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|13355.8|13343.8|0
1656093810000|2022-06-24 18:03:30|13354.7|13342.7|13351.2|13339.2|13354.7|13342.7|13351.2|13339.2|0
1656093820000|2022-06-24 18:03:40|13348.7|13336.7|13350|13338|13350|13338|13348.7|13336.7|1
1656093830000|2022-06-24 18:03:50|13350.1|13338.1|13350.1|13338.1|13350.1|13338.1|13350.1|13338.1|0
1656093840000|2022-06-24 18:04:00|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|13351.2|13339.2|0
1656093850000|2022-06-24 18:04:10|13350|13338|13348.8|13336.8|13350|13338|13348.8|13336.8|1
1656093880000|2022-06-24 18:04:40|13350.8|13338.8|13358.9|13328.9|13358.9|13338.8|13350.8|13328.9|19
1656093900000|2022-06-24 18:05:00|13363.6|13333.6|13363.6|13333.6|13363.6|13333.6|13363.6|13333.6|0
1656336600000|2022-06-27 13:30:00|13416.4|13386.4|13406.9|13376.9|13432.3|13402.3|13393.2|13363.2|0
1656336610000|2022-06-27 13:30:10|13406.8|13376.8|13399.5|13369.5|13406.8|13376.8|13395.8|13365.8|0
1656336620000|2022-06-27 13:30:20|13398.2|13368.2|13397|13367|13398.2|13368.2|13393.3|13363.3|0
1656336630000|2022-06-27 13:30:30|13395.7|13365.7|13401.9|13371.9|13401.9|13371.9|13389.6|13359.6|0
1656336640000|2022-06-27 13:30:40|13404.4|13374.4|13404.4|13374.4|13404.4|13374.4|13404.3|13374.3|0
1656336650000|2022-06-27 13:30:50|13409.3|13379.3|13404.4|13374.4|13410.5|13380.5|13401.9|13371.9|0
1656336660000|2022-06-27 13:31:00|13409.3|13379.3|13409.3|13379.3|13414.2|13384.2|13405.6|13375.6|0
1656336670000|2022-06-27 13:31:10|13409.4|13379.4|13409.3|13379.3|13411.8|13381.8|13409.3|13379.3|0
1656336680000|2022-06-27 13:31:20|13406.9|13376.9|13409.4|13379.4|13409.4|13379.4|13406.9|13376.9|0
1656336690000|2022-06-27 13:31:30|13409.3|13379.3|13409.4|13379.4|13409.4|13379.4|13409.3|13379.3|0
1656336700000|2022-06-27 13:31:40|13410.6|13380.6|13406.9|13376.9|13411.8|13381.8|13406.9|13376.9|0
1656336710000|2022-06-27 13:31:50|13405.7|13375.7|13399.7|13369.7|13405.8|13375.8|13399.7|13369.7|1
1656336720000|2022-06-27 13:32:00|13400.9|13370.9|13397.2|13367.2|13400.9|13370.9|13397.2|13367.2|0
1656336730000|2022-06-27 13:32:10|13399.7|13369.7|13398.5|13368.5|13399.7|13369.7|13398.4|13368.4|0
1656336740000|2022-06-27 13:32:20|13399.7|13369.7|13399.7|13369.7|13399.7|13369.7|13384.9|13354.9|0
1656336750000|2022-06-27 13:32:30|13404.6|13374.6|13404.6|13374.6|13404.6|13374.6|13404.6|13374.6|0
1656336760000|2022-06-27 13:32:40|13407|13377|13407|13377|13407|13377|13407|13377|0
1656336770000|2022-06-27 13:32:50|13409.5|13379.5|13409.5|13379.5|13409.5|13379.5|13409.5|13379.5|0
1656336790000|2022-06-27 13:33:10|13407|13377|13409.4|13379.4|13409.4|13379.4|13407|13377|0
1656336810000|2022-06-27 13:33:30|13403.3|13373.3|13403.5|13373.5|13403.5|13373.5|13403.3|13373.3|0
1656336820000|2022-06-27 13:33:40|13398.6|13368.6|13398.6|13368.6|13398.6|13368.6|13398.6|13368.6|0
1656336840000|2022-06-27 13:34:00|13407.1|13377.1|13404.6|13374.6|13407.1|13377.1|13404.6|13374.6|0
1656336850000|2022-06-27 13:34:10|13405.8|13375.8|13405.8|13375.8|13405.8|13375.8|13405.8|13375.8|0
1656336870000|2022-06-27 13:34:30|13407|13377|13407|13377|13407|13377|13407|13377|0
1656336880000|2022-06-27 13:34:40|13402.1|13372.1|13402.1|13372.1|13402.1|13372.1|13402.1|13372.1|0
1656336900000|2022-06-27 13:35:00|13407|13377|13407|13377|13407|13377|13407|13377|0
1656336910000|2022-06-27 13:35:10|13414.3|13384.3|13414.3|13384.3|13414.3|13384.3|13414.3|13384.3|0
1656336930000|2022-06-27 13:35:30|13416.8|13386.8|13416.8|13386.8|13416.8|13386.8|13416.8|13386.8|0
1656336940000|2022-06-27 13:35:40|13404.6|13374.6|13404.6|13374.6|13404.6|13374.6|13404.6|13374.6|0
1656336960000|2022-06-27 13:36:00|13402.1|13372.1|13402.1|13372.1|13402.1|13372.1|13402.1|13372.1|0
1656336970000|2022-06-27 13:36:10|13399.7|13369.7|13399.7|13369.7|13399.7|13369.7|13399.7|13369.7|0
1656336980000|2022-06-27 13:36:20|13407|13377|13407|13377|13407|13377|13407|13377|0
1656336990000|2022-06-27 13:36:30|13411.9|13381.9|13413.1|13383.1|13413.1|13383.1|13411.9|13381.9|0
1656337000000|2022-06-27 13:36:40|13414.3|13384.3|13414.3|13384.3|13414.3|13384.3|13414.3|13384.3|0
1656337020000|2022-06-27 13:37:00|13416.8|13386.8|13431.4|13401.4|13431.4|13401.4|13416.8|13386.8|0
1656337030000|2022-06-27 13:37:10|13424.1|13394.1|13424.1|13394.1|13424.1|13394.1|13424.1|13394.1|0
1656337040000|2022-06-27 13:37:20|13426.5|13396.5|13426.5|13396.5|13426.5|13396.5|13426.5|13396.5|0
1656337050000|2022-06-27 13:37:30|13417.4|13405.4|13426.6|13396.6|13426.7|13405.4|13417.4|13396.6|1
1656337060000|2022-06-27 13:37:40|13426.5|13396.5|13421.5|13401.5|13426.6|13401.5|13421.5|13396.5|0
1656337080000|2022-06-27 13:38:00|13423.9|13403.9|13422.7|13402.7|13423.9|13403.9|13422.7|13402.7|1
1656337090000|2022-06-27 13:38:10|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|13423.9|13403.9|0
1656337110000|2022-06-27 13:38:30|13425.2|13405.2|13425.2|13405.2|13425.2|13405.2|13425.2|13405.2|0
1656337120000|2022-06-27 13:38:40|13419|13399|13419|13399|13419|13399|13419|13399|0
1656337140000|2022-06-27 13:39:00|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|13409.3|13389.3|0
1656337150000|2022-06-27 13:39:10|13416.6|13396.6|13421.6|13391.6|13421.6|13396.6|13416.6|13391.6|1
1656337160000|2022-06-27 13:39:20|13416.7|13396.7|13416.7|13396.7|13416.7|13396.7|13416.7|13396.7|0
1656337170000|2022-06-27 13:39:30|13420.3|13400.3|13419.8|13399.8|13420.3|13400.3|13419.8|13399.8|16
1656337200000|2022-06-27 13:40:00|13413.7|13393.7|13413.7|13393.7|13413.7|13393.7|13413.7|13393.7|0
1656337230000|2022-06-27 13:40:30|13411.2|13391.2|13405.6|13393.6|13411.2|13394.9|13405.6|13391.2|6
1656337240000|2022-06-27 13:40:40|13406.9|13394.9|13404.4|13392.4|13406.9|13394.9|13403.2|13391.2|9
1656337250000|2022-06-27 13:40:50|13403.2|13391.2|13403.4|13383.4|13407.1|13393.6|13403.2|13383.4|0
1656337260000|2022-06-27 13:41:00|13403.2|13391.2|13416.5|13386.5|13416.5|13396.1|13403.2|13386.5|9
1656337270000|2022-06-27 13:41:10|13418.9|13388.9|13420.1|13390.1|13420.1|13390.1|13418.9|13388.9|0
1656337280000|2022-06-27 13:41:20|13421.3|13391.3|13420.1|13390.1|13421.3|13391.3|13420|13390|0
1656337290000|2022-06-27 13:41:30|13418.8|13388.8|13420|13390|13422.5|13392.5|13418.8|13388.8|0
1656337320000|2022-06-27 13:42:00|13418.8|13388.8|13417.5|13387.5|13419.9|13389.9|13417.5|13387.5|0
1656337330000|2022-06-27 13:42:10|13420|13390|13424.9|13394.9|13427.4|13397.4|13418.8|13388.8|0
1656337340000|2022-06-27 13:42:20|13426.2|13396.2|13422.6|13392.6|13426.2|13396.2|13422.5|13392.5|0
1656337350000|2022-06-27 13:42:30|13421.3|13391.3|13418.8|13388.8|13421.3|13391.3|13418.8|13388.8|0
1656337360000|2022-06-27 13:42:40|13411.5|13381.5|13416.3|13386.3|13416.3|13386.3|13411.4|13381.4|0
1656337370000|2022-06-27 13:42:50|13413.9|13383.9|13420|13390|13420|13390|13413.8|13383.8|0
1656337380000|2022-06-27 13:43:00|13422.5|13392.5|13423.7|13393.7|13425|13395|13422.5|13392.5|0
1656337400000|2022-06-27 13:43:20|13424.9|13394.9|13424.9|13394.9|13424.9|13394.9|13424.9|13394.9|0
1656337420000|2022-06-27 13:43:40|13426.1|13404.9|13437.4|13407.4|13437.4|13414.8|13426.1|13404.9|0
1656337430000|2022-06-27 13:43:50|13438.6|13408.6|13439.8|13409.8|13442.3|13417.3|13437.3|13408.6|0
1656337440000|2022-06-27 13:44:00|13438.6|13408.6|13442.3|13412.3|13443.6|13418.6|13434.9|13407.4|0
1656337450000|2022-06-27 13:44:10|13436.1|13416.1|13442.3|13412.3|13442.3|13417.3|13436.1|13412.3|0
1656337470000|2022-06-27 13:44:30|13441.1|13411.1|13438.5|13418.5|13441.1|13419.8|13436.1|13411.1|0
1656337480000|2022-06-27 13:44:40|13437.3|13417.3|13439.7|13419.7|13439.7|13422.5|13434.5|13417.3|0
1656337490000|2022-06-27 13:44:50|13433.3|13421.3|13436.1|13416.1|13436.1|13421.3|13433.3|13416.1|0
1656337500000|2022-06-27 13:45:00|13431.1|13411.1|13432.4|13412.4|13433.6|13413.6|13431.1|13411.1|0
1656337510000|2022-06-27 13:45:10|13431.1|13411.1|13431.1|13411.1|13431.1|13411.1|13431.1|13411.1|0
1656337520000|2022-06-27 13:45:20|13433.6|13413.6|13434.8|13414.8|13434.8|13414.8|13433.6|13413.6|0
1656337530000|2022-06-27 13:45:30|13436.1|13416.1|13436.1|13416.1|13436.1|13416.1|13436.1|13416.1|0
1656337540000|2022-06-27 13:45:40|13432.1|13420.1|13433.3|13421.3|13433.3|13421.3|13432.1|13420.1|0
1656337550000|2022-06-27 13:45:50|13437.3|13417.3|13441.1|13411.1|13441.1|13421.3|13433.3|13411.1|0
1656337560000|2022-06-27 13:46:00|13438.6|13408.6|13437.4|13417.4|13438.6|13417.4|13436.1|13408.6|0
1656337580000|2022-06-27 13:46:20|13433.2|13421.2|13433.7|13413.7|13433.7|13421.2|13429.5|13413.7|0
1656337590000|2022-06-27 13:46:30|13438.6|13408.6|13433.7|13403.7|13438.6|13408.7|13428.7|13402.5|0
1656337600000|2022-06-27 13:46:40|13433.6|13403.6|13433.7|13403.7|13433.7|13403.7|13431.2|13401.2|0
1656337610000|2022-06-27 13:46:50|13431.2|13411.2|13437.3|13417.3|13437.3|13417.3|13431.2|13411.2|0
1656337640000|2022-06-27 13:47:20|13434.9|13414.9|13438.5|13418.5|13438.5|13418.5|13434.9|13414.9|0
1656337650000|2022-06-27 13:47:30|13437.3|13417.3|13436.1|13416.1|13437.4|13417.4|13436.1|13416.1|0
1656337660000|2022-06-27 13:47:40|13441|13411|13433.7|13403.7|13441|13411|13433.7|13403.7|0
1656337670000|2022-06-27 13:47:50|13424.9|13412.9|13429|13409|13429|13412.9|13424.9|13409|2
1656337680000|2022-06-27 13:48:00|13432.6|13412.6|13432.6|13412.6|13432.6|13412.6|13432.6|13412.6|0
1656337690000|2022-06-27 13:48:10|13433.9|13413.9|13436.3|13416.3|13436.3|13416.3|13432.6|13412.6|1
1656337700000|2022-06-27 13:48:20|13435.1|13415.1|13433.9|13413.9|13435.1|13415.1|13432.6|13412.6|0
1656337710000|2022-06-27 13:48:30|13433.8|13413.8|13426.5|13406.5|13433.8|13416.6|13425.3|13405.3|1
1656337720000|2022-06-27 13:48:40|13422.9|13402.9|13422.9|13402.9|13422.9|13402.9|13422.9|13402.9|0
1656337740000|2022-06-27 13:49:00|13421.6|13401.6|13421.6|13401.6|13421.6|13401.6|13421.6|13401.6|0
1656337750000|2022-06-27 13:49:10|13422.9|13402.9|13422.9|13402.9|13422.9|13402.9|13422.9|13402.9|0
1656337770000|2022-06-27 13:49:30|13420.4|13400.4|13421.6|13401.6|13421.6|13401.6|13420.4|13400.4|0
1656337780000|2022-06-27 13:49:40|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|0
1656337790000|2022-06-27 13:49:50|13419.2|13399.2|13419.2|13399.2|13419.2|13399.2|13419.2|13399.2|0
1656337810000|2022-06-27 13:50:10|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|13420.4|13400.4|0
1656337830000|2022-06-27 13:50:30|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|0
1656337840000|2022-06-27 13:50:40|13424|13404|13424|13404|13424|13404|13424|13404|0
1656337860000|2022-06-27 13:51:00|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|13426.5|13406.5|0
1656337890000|2022-06-27 13:51:30|13427.7|13407.7|13427.7|13407.7|13427.7|13407.7|13427.7|13407.7|0
1656337910000|2022-06-27 13:51:50|13422.4|13410.4|13426.5|13406.5|13426.5|13410.4|13422.4|13406.5|5
1656337920000|2022-06-27 13:52:00|13427.4|13407.4|13427.4|13407.4|13427.4|13407.4|13427.4|13407.4|2
1656337930000|2022-06-27 13:52:10|13423.5|13411.5|13423.5|13411.5|13423.5|13411.5|13423.5|13411.5|0
1656337940000|2022-06-27 13:52:20|13421|13409|13425|13405|13426.2|13409|13421|13405|10
1656337950000|2022-06-27 13:52:30|13426.2|13406.2|13423.2|13411.2|13427.4|13411.2|13423.2|13406.2|1
1656337960000|2022-06-27 13:52:40|13423.3|13411.3|13430.7|13418.7|13435.9|13418.7|13423.3|13411.3|0
1656337970000|2022-06-27 13:52:50|13433.5|13413.5|13429.5|13417.5|13433.5|13417.5|13428.3|13412.2|0
1656337980000|2022-06-27 13:53:00|13430.8|13418.8|13430.8|13418.8|13430.8|13418.8|13430.8|13418.8|0
1656337990000|2022-06-27 13:53:10|13435.7|13423.7|13434.5|13422.5|13435.7|13423.7|13433.2|13421.2|25
1656338000000|2022-06-27 13:53:20|13435.7|13423.7|13432|13420|13438.1|13426.1|13432|13420|4
1656338010000|2022-06-27 13:53:30|13433.2|13421.2|13433.2|13421.2|13438.5|13422.5|13430.8|13418.5|0
1656338020000|2022-06-27 13:53:40|13432|13420|13436|13416|13437.2|13420|13427.1|13413.5|17
1656338030000|2022-06-27 13:53:50|13433.5|13413.5|13438.6|13408.6|13439.8|13414.8|13433.5|13408.6|2
1656338040000|2022-06-27 13:54:00|13433.6|13413.6|13438.6|13418.6|13443.6|13418.6|13433.6|13408.6|0
1656338050000|2022-06-27 13:54:10|13439.8|13408.6|13438.6|13408.6|13439.8|13409.8|13438.6|13408.6|0
1656338080000|2022-06-27 13:54:40|13437.3|13407.3|13437.3|13407.3|13437.3|13407.3|13437.3|13407.3|0
1656338090000|2022-06-27 13:54:50|13434.8|13414.8|13438.6|13408.6|13439.8|13414.8|13434.8|13407.3|0
1656338100000|2022-06-27 13:55:00|13436.1|13406.1|13438.6|13408.6|13438.6|13408.6|13436.1|13406.1|0
1656338110000|2022-06-27 13:55:10|13436.1|13406.1|13436.1|13406.1|13436.1|13406.1|13436.1|13406.1|0
1656338130000|2022-06-27 13:55:30|13433.6|13403.6|13429.8|13409.8|13434.9|13409.8|13429.8|13403.6|0
1656338140000|2022-06-27 13:55:40|13434.8|13404.8|13421.1|13391.1|13434.8|13404.8|13416.1|13391.1|0
1656338150000|2022-06-27 13:55:50|13416.1|13396.1|13417.3|13397.3|13422.3|13397.3|13416.1|13392.3|0
1656338160000|2022-06-27 13:56:00|13424.8|13394.8|13417.3|13397.3|13427.3|13397.4|13417.3|13394.8|0
1656338170000|2022-06-27 13:56:10|13424.8|13394.8|13417.4|13397.4|13424.8|13398.6|13417.4|13393.6|0
1656338180000|2022-06-27 13:56:20|13422.4|13392.4|13423.6|13393.6|13424.8|13398.6|13417.3|13392.4|0
1656338190000|2022-06-27 13:56:30|13424.9|13394.9|13424.8|13404.8|13431.1|13404.8|13424.8|13394.9|0
1656338200000|2022-06-27 13:56:40|13428.6|13398.6|13427.3|13397.3|13428.6|13398.6|13424.9|13394.9|0
1656338210000|2022-06-27 13:56:50|13422.3|13402.3|13424.8|13404.8|13427.4|13404.8|13422.3|13396.1|0
1656338220000|2022-06-27 13:57:00|13426.1|13406.1|13427.3|13407.3|13431.1|13407.3|13426.1|13401.1|0
1656338270000|2022-06-27 13:57:50|13429.8|13409.8|13429.8|13409.8|13429.8|13409.8|13429.8|13409.8|0
1656338280000|2022-06-27 13:58:00|13431|13411|13434.8|13414.8|13434.8|13414.8|13431|13411|0
1656338290000|2022-06-27 13:58:10|13434.7|13414.7|13433.5|13413.5|13434.7|13414.7|13433.5|13413.5|0
1656338310000|2022-06-27 13:58:30|13432.3|13412.3|13429.8|13409.8|13432.3|13412.3|13429.8|13409.8|0
1656338320000|2022-06-27 13:58:40|13431|13411|13428.6|13408.6|13431|13411|13427.3|13407.3|0
1656338330000|2022-06-27 13:58:50|13427.3|13407.3|13427.3|13407.3|13427.3|13407.3|13427.3|13407.3|0
1656338340000|2022-06-27 13:59:00|13427.4|13407.4|13428.6|13408.6|13428.6|13408.6|13427.4|13407.4|0
1656338350000|2022-06-27 13:59:10|13427.3|13407.3|13428.6|13398.6|13428.6|13408.6|13427.3|13398.6|0
1656338360000|2022-06-27 13:59:20|13426.1|13396.1|13411.1|13391.1|13426.1|13398.6|13409.9|13388.6|0
1656338370000|2022-06-27 13:59:30|13409.9|13389.9|13408.6|13388.6|13411.1|13391.1|13408.6|13388.6|0
1656338380000|2022-06-27 13:59:40|13409.9|13389.9|13411.1|13391.1|13412.3|13392.3|13409.9|13389.9|0
1656338390000|2022-06-27 13:59:50|13412.3|13392.3|13418.6|13388.6|13418.6|13393.6|13412.3|13387.4|0
1656338400000|2022-06-27 14:00:00|13413.6|13393.6|13418.6|13388.6|13418.6|13393.6|13413.6|13388.6|0
1656338410000|2022-06-27 14:00:10|13417.3|13397.3|13423.6|13393.6|13423.6|13398.5|13417.3|13393.6|0
1656338420000|2022-06-27 14:00:20|13424.8|13394.8|13424.8|13394.8|13424.8|13394.8|13424.8|13394.8|0
1656338430000|2022-06-27 14:00:30|13424.9|13394.9|13419.9|13399.9|13427.3|13399.9|13419.9|13393.6|0
1656338460000|2022-06-27 14:01:00|13423.6|13393.6|13419.9|13399.9|13423.6|13399.9|13417.4|13393.6|0
1656338470000|2022-06-27 14:01:10|13422.4|13402.4|13412.4|13392.4|13424.9|13402.4|13412.4|13392.4|0
1656338480000|2022-06-27 14:01:20|13413.6|13393.6|13414.9|13394.9|13414.9|13394.9|13412.4|13392.4|0
1656338490000|2022-06-27 14:01:30|13417.4|13397.4|13416.1|13396.1|13417.4|13397.4|13414.9|13394.9|0
1656338500000|2022-06-27 14:01:40|13414.9|13394.9|13414.9|13394.9|13416.1|13396.1|13414.9|13394.9|0
1656338510000|2022-06-27 14:01:50|13416.1|13396.1|13414.9|13394.9|13417.4|13397.4|13414.9|13394.9|0
1656338520000|2022-06-27 14:02:00|13412.4|13392.4|13399.7|13387.7|13412.4|13392.4|13399.7|13387.7|0
1656338530000|2022-06-27 14:02:10|13397.2|13385.2|13398.5|13386.5|13398.5|13386.5|13397.2|13385.2|0
1656338550000|2022-06-27 14:02:30|13399.7|13387.7|13399.7|13387.7|13399.7|13387.7|13399.7|13387.7|0
1656338570000|2022-06-27 14:02:50|13403.7|13383.7|13406.2|13386.2|13406.2|13390.2|13402.2|13383.7|0
1656338580000|2022-06-27 14:03:00|13400.9|13388.9|13407.4|13387.4|13407.4|13388.9|13400.9|13385|1
1656338640000|2022-06-27 14:04:00|||||||||2
1656338660000|2022-06-27 14:04:20|13406.1|13386.1|13410|13380|13410|13386.1|13404.9|13380|1
1656338670000|2022-06-27 14:04:30|13404.9|13384.9|13402.5|13382.5|13405|13385|13402.5|13382.5|0
1656338680000|2022-06-27 14:04:40|13401.2|13381.2|13401.2|13381.2|13401.2|13381.2|13401.2|13381.2|0
1656338690000|2022-06-27 14:04:50|13396|13384|13397.2|13385.2|13401.2|13385.2|13396|13380|0
1656338700000|2022-06-27 14:05:00|13394.7|13382.7|13398.4|13386.4|13398.4|13386.4|13394.7|13382.7|0
1656338710000|2022-06-27 14:05:10|13397.2|13385.2|13393.5|13381.5|13397.2|13385.2|13393.5|13381.5|0
1656338720000|2022-06-27 14:05:20|13394.7|13382.7|13394.7|13382.7|13394.7|13382.7|13394.7|13382.7|0
1656338740000|2022-06-27 14:05:40|13396|13384|13404.9|13384.9|13404.9|13385.2|13396|13384|0
1656338760000|2022-06-27 14:06:00|13399.7|13387.7|13400.9|13388.9|13400.9|13388.9|13399.7|13387.7|0
1656338770000|2022-06-27 14:06:10|13397.2|13385.2|13394.7|13382.7|13397.2|13385.2|13393.5|13381.5|0
1656338790000|2022-06-27 14:06:30|13396|13384|13395|13383|13396|13384|13393.6|13381.6|4
1656338810000|2022-06-27 14:06:50|13399|13379|13396.2|13384.2|13399|13384.2|13392.5|13379|0
1656338820000|2022-06-27 14:07:00|13396.3|13384.3|13401.3|13389.3|13401.3|13389.3|13396.3|13384.3|0
1656338830000|2022-06-27 14:07:10|13405.3|13385.3|13406.6|13386.6|13406.6|13386.6|13405.3|13385.3|0
1656338840000|2022-06-27 14:07:20|13403.8|13391.8|13405.3|13385.3|13407.8|13391.8|13403.8|13385.3|0
1656338850000|2022-06-27 14:07:30|13403.8|13391.8|13406.5|13386.5|13406.5|13391.8|13403.8|13386.5|0
1656338860000|2022-06-27 14:07:40|13405.3|13385.3|13406.5|13386.5|13406.5|13390.6|13402.6|13384.1|0
1656338870000|2022-06-27 14:07:50|13402.6|13390.6|13403.8|13391.8|13403.8|13391.8|13402.6|13390.6|0
1656338880000|2022-06-27 14:08:00|13402.8|13382.8|13398.8|13386.8|13404.1|13388|13397.6|13382.8|1
1656338890000|2022-06-27 14:08:10|13402.8|13382.8|13401.2|13389.2|13402.8|13389.2|13398.7|13381.6|7
1656338900000|2022-06-27 14:08:20|13401|13389|13402.5|13390.5|13402.5|13390.5|13401|13389|2
1656338920000|2022-06-27 14:08:40|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|0
1656338930000|2022-06-27 14:08:50|13405|13393|13405|13393|13405|13393|13405|13393|3
1656338940000|2022-06-27 14:09:00|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|13403.7|13391.7|0
1656338950000|2022-06-27 14:09:10|||||||||1
1656338980000|2022-06-27 14:09:40|13405|13393|13406.3|13394.3|13406.3|13394.3|13405|13393|4
1656338990000|2022-06-27 14:09:50|13405.1|13393.1|13407.8|13387.8|13407.8|13394.3|13402.8|13382.8|0
1656339000000|2022-06-27 14:10:00|13405.1|13393.1|13410|13398|13413.7|13401.7|13405.1|13389.1|0
1656339030000|2022-06-27 14:10:30|13408.8|13396.8|13408.8|13396.8|13408.8|13396.8|13408.8|13396.8|0
1656339040000|2022-06-27 14:10:40|13412.8|13392.8|13412.8|13392.8|13412.8|13392.8|13412.8|13392.8|0
1656339060000|2022-06-27 14:11:00|13411.6|13391.6|13409.1|13389.1|13411.6|13391.6|13409.1|13389.1|0
1656339070000|2022-06-27 14:11:10|13405.1|13393.1|13404.1|13384.1|13405.1|13393.1|13401.4|13382.9|0
1656339090000|2022-06-27 14:11:30|13401.4|13389.4|13401.4|13389.4|13404.1|13389.4|13400.1|13384.1|0
1656339110000|2022-06-27 14:11:50|13405.3|13385.3|13401.4|13389.4|13405.3|13390.6|13401.4|13385.3|0
1656339140000|2022-06-27 14:12:20|13405.3|13385.3|13405.3|13385.3|13405.3|13385.3|13405.3|13385.3|0
1656339150000|2022-06-27 14:12:30|13404.1|13384.1|13404.1|13384.1|13404.1|13389.4|13401.4|13382.9|0
1656339160000|2022-06-27 14:12:40|13402.9|13382.9|13393.9|13381.9|13402.9|13384.4|13393.9|13381.6|0
1656339170000|2022-06-27 14:12:50|13395.1|13383.1|13396.4|13384.4|13396.4|13384.4|13395.1|13383.1|0
1656339180000|2022-06-27 14:13:00|13401.6|13381.6|13401.4|13389.4|13401.6|13389.4|13396.4|13381.6|0
1656339190000|2022-06-27 14:13:10|13401.1|13389.1|13401|13389|13403.5|13391.5|13401|13389|10
1656339200000|2022-06-27 14:13:20|13410.2|13380.2|13399.1|13379.1|13410.2|13381.5|13397.8|13376.5|8
1656339210000|2022-06-27 14:13:30|13399|13379|13397.8|13377.8|13399|13379|13397.8|13377.8|0
1656339220000|2022-06-27 14:13:40|13392.9|13372.9|13395.3|13375.3|13395.3|13378.1|13388.9|13372.9|0
1656339230000|2022-06-27 14:13:50|13391.3|13379.3|13394.1|13374.1|13395.3|13379.3|13390.1|13374.1|0
1656339250000|2022-06-27 14:14:10|13395.3|13375.3|13399|13379|13399|13379|13395.3|13375.3|0
1656339280000|2022-06-27 14:14:40|13396.5|13376.5|13388.9|13376.9|13396.5|13376.9|13388.9|13374.1|0
1656339300000|2022-06-27 14:15:00|13391.7|13371.7|13384|13372|13391.7|13373.2|13382.7|13370.7|1
1656339310000|2022-06-27 14:15:10|13386.3|13374.3|13384|13372|13386.4|13374.4|13384|13372|1
1656339320000|2022-06-27 14:15:20|13385.2|13373.2|13384|13372|13385.2|13373.2|13384|13372|0
1656339340000|2022-06-27 14:15:40|13385.2|13373.2|13385.2|13373.2|13385.2|13373.2|13385.2|13373.2|0
1656339350000|2022-06-27 14:15:50|13386.4|13374.4|13384|13372|13386.4|13374.4|13384|13372|0
1656339370000|2022-06-27 14:16:10|13386.4|13374.4|13392.9|13372.9|13392.9|13374.4|13386.4|13370.4|0
1656339420000|2022-06-27 14:17:00|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|0
1656339430000|2022-06-27 14:17:10|13390.4|13370.4|13389.2|13369.2|13390.4|13370.4|13389.2|13369.2|0
1656339440000|2022-06-27 14:17:20|13385.2|13373.2|13389.2|13369.2|13389.2|13373.2|13385.2|13369.2|0
1656339450000|2022-06-27 14:17:30|13390.4|13370.4|13390.4|13370.4|13390.4|13370.4|13390.4|13370.4|0
1656339460000|2022-06-27 14:17:40|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|13391.7|13371.7|0
1656339490000|2022-06-27 14:18:10|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|0
1656339520000|2022-06-27 14:18:40|13390.4|13370.4|13391.7|13371.7|13391.7|13372|13384|13368|0
1656339530000|2022-06-27 14:18:50|13390.5|13370.5|13390.4|13370.4|13392.9|13372.9|13390.4|13370.4|10
1656339540000|2022-06-27 14:19:00|13386.4|13374.4|13389.2|13369.2|13389.2|13374.4|13386.4|13368|10
1656339550000|2022-06-27 14:19:10|13386.4|13374.4|13389.2|13369.2|13389.2|13374.4|13384|13368|0
1656339560000|2022-06-27 14:19:20|13390.4|13370.4|13391.7|13371.7|13391.7|13371.7|13390.4|13370.4|10
1656339570000|2022-06-27 14:19:30|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|0
1656339580000|2022-06-27 14:19:40|13394.1|13374.1|13394.1|13374.1|13394.1|13374.1|13394.1|13374.1|0
1656339590000|2022-06-27 14:19:50|13395.3|13375.3|13392.9|13372.9|13395.3|13375.3|13392.9|13372.9|0
1656339600000|2022-06-27 14:20:00|13394.1|13374.1|13405.3|13375.3|13405.3|13377.8|13394.1|13372.8|0
1656339610000|2022-06-27 14:20:10|13402.8|13372.8|13394.1|13374.1|13404.1|13376.6|13394.1|13372.8|0
1656339620000|2022-06-27 14:20:20|13392.9|13372.9|13395.4|13375.4|13395.4|13375.4|13392.9|13372.9|0
1656339630000|2022-06-27 14:20:30|13396.6|13376.6|13401.6|13371.6|13401.6|13376.6|13396.6|13371.6|0
1656339640000|2022-06-27 14:20:40|13402.8|13372.8|13402.8|13372.8|13402.8|13372.8|13402.8|13372.8|0
1656339650000|2022-06-27 14:20:50|13405.3|13375.3|13404.1|13374.1|13405.3|13375.3|13404.1|13374.1|0
1656339660000|2022-06-27 14:21:00|13402.8|13372.8|13402.8|13372.8|13402.8|13372.8|13402.8|13372.8|0
1656339670000|2022-06-27 14:21:10|13404.1|13374.1|13405.3|13375.3|13405.3|13375.3|13404.1|13374.1|0
1656339680000|2022-06-27 14:21:20|13401.6|13371.6|13402.8|13372.8|13404.1|13374.1|13401.6|13371.6|0
1656339690000|2022-06-27 14:21:30|13401.6|13371.6|13395.4|13375.4|13401.6|13376.6|13395.3|13371.6|0
1656339700000|2022-06-27 14:21:40|13396.6|13376.6|13395.4|13375.4|13396.6|13376.6|13395.4|13375.4|0
1656339720000|2022-06-27 14:22:00|13394.1|13374.1|13394.1|13374.1|13394.1|13374.1|13394.1|13374.1|0
1656339750000|2022-06-27 14:22:30|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|0
1656339760000|2022-06-27 14:22:40|13390.4|13370.4|13389.2|13369.2|13390.4|13370.4|13389.2|13369.2|0
1656339770000|2022-06-27 14:22:50|13385.2|13373.2|13383.9|13371.9|13385.2|13373.2|13382.7|13370.7|1
1656339780000|2022-06-27 14:23:00|13382.7|13370.7|13382.7|13370.7|13382.7|13370.7|13382.7|13370.7|0
1656339820000|2022-06-27 14:23:40|13383.9|13371.9|13394.1|13374.1|13394.1|13374.1|13383.9|13371.9|0
1656339830000|2022-06-27 14:23:50|13392.9|13372.9|13391.7|13371.7|13392.9|13372.9|13391.7|13371.7|0
1656339850000|2022-06-27 14:24:10|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|13392.9|13372.9|0
1656339900000|2022-06-27 14:25:00|13387.6|13375.6|13387.6|13375.6|13387.6|13375.6|13387.6|13375.6|0
1656339910000|2022-06-27 14:25:10|13382.7|13370.7|13383.9|13371.9|13383.9|13371.9|13382.7|13370.7|1
1656339920000|2022-06-27 14:25:20|13381.4|13369.4|13374.1|13362.1|13381.4|13369.4|13374.1|13362.1|3
1656339930000|2022-06-27 14:25:30|13376.6|13364.6|13374.1|13362.1|13376.6|13364.6|13374.1|13362.1|0
1656339940000|2022-06-27 14:25:40|13375.4|13363.4|13379.2|13359.2|13379.2|13363.4|13374.1|13358|2
1656339950000|2022-06-27 14:25:50|13375.5|13355.5|13375.5|13355.5|13375.5|13355.5|13375.5|13355.5|0
1656339960000|2022-06-27 14:26:00|13378|13358|13376.8|13356.8|13378|13358|13376.8|13356.8|0
1656339970000|2022-06-27 14:26:10|13378|13358|13378|13358|13378|13358|13378|13358|0
1656339980000|2022-06-27 14:26:20|13383.1|13353.1|13383.1|13353.1|13383.1|13353.1|13383.1|13353.1|0
1656339990000|2022-06-27 14:26:30|13380.7|13350.7|13380.7|13350.7|13380.7|13350.7|13380.7|13350.7|0
1656340000000|2022-06-27 14:26:40|13378.2|13348.2|13378.2|13348.2|13378.2|13348.2|13378.2|13348.2|0
1656340060000|2022-06-27 14:27:40|13369|13357|13369|13357|13369|13357|13369|13357|0
1656340080000|2022-06-27 14:28:00|13373.1|13353.1|13378|13358|13378|13358|13373.1|13353.1|0
1656340100000|2022-06-27 14:28:20|13380.5|13360.5|13380.5|13360.5|13380.5|13360.5|13380.5|13360.5|0
1656340130000|2022-06-27 14:28:50|13381.7|13361.7|13375.5|13355.5|13381.7|13361.7|13375.5|13355.5|0
1656340140000|2022-06-27 14:29:00|13374.3|13354.3|13374.3|13354.3|13375.5|13357|13369|13353|0
1656340150000|2022-06-27 14:29:10|13369|13357|13369|13357|13369|13357|13369|13357|0
1656340170000|2022-06-27 14:29:30|13373.1|13353.1|13380.5|13360.5|13380.5|13360.5|13373.1|13353.1|0
1656340200000|2022-06-27 14:30:00|13379.2|13359.2|13392.9|13362.9|13392.9|13362.9|13379.2|13358|1
1656340220000|2022-06-27 14:30:20|13394.1|13364.1|13397.8|13367.8|13397.8|13367.8|13394.1|13364.1|0
1656340230000|2022-06-27 14:30:30|13399|13369|13399|13369|13399|13369|13399|13369|0
1656340240000|2022-06-27 14:30:40|13395.3|13365.3|13402.7|13372.7|13402.7|13372.7|13395.3|13365.3|0
1656340250000|2022-06-27 14:30:50|13401.5|13371.5|13401.5|13371.5|13401.5|13371.5|13401.5|13371.5|0
1656340260000|2022-06-27 14:31:00|13402.7|13372.7|13397.8|13367.8|13402.7|13372.7|13397.8|13367.8|0
1656340270000|2022-06-27 14:31:10|13399|13369|13396.6|13366.6|13399|13369|13396.6|13366.6|0
1656340280000|2022-06-27 14:31:20|13399|13369|13392.8|13362.8|13399|13369|13392.8|13362.8|0
1656340290000|2022-06-27 14:31:30|13386.6|13366.6|13391.6|13361.6|13391.6|13366.6|13386.6|13361.6|0
1656340320000|2022-06-27 14:32:00|13386.6|13366.6|13391.7|13361.7|13391.7|13366.6|13385.4|13361.7|2
1656340340000|2022-06-27 14:32:20|13391.6|13361.6|13391.6|13361.6|13391.6|13361.6|13391.6|13361.6|0
1656340370000|2022-06-27 14:32:50|13390.4|13360.4|13392.9|13362.9|13392.9|13362.9|13390.4|13360.4|0
1656340380000|2022-06-27 14:33:00|13394.1|13364.1|13394.1|13364.1|13394.1|13364.1|13392.9|13362.9|0
1656340390000|2022-06-27 14:33:10|13392.9|13362.9|13396.6|13366.6|13396.6|13366.6|13392.9|13362.9|0
1656340420000|2022-06-27 14:33:40|13394.2|13364.2|13387.9|13367.9|13394.2|13369.1|13387.9|13364.2|0
1656340430000|2022-06-27 14:33:50|13392.9|13362.9|13385.4|13365.4|13392.9|13365.4|13385.4|13360.4|0
1656340460000|2022-06-27 14:34:20|13384.2|13364.2|13382.9|13362.9|13384.2|13364.2|13382.9|13362.9|0
1656340470000|2022-06-27 14:34:30|13381.7|13361.7|13381.7|13361.7|13381.7|13361.7|13381.7|13361.7|0
1656340480000|2022-06-27 14:34:40|13381.8|13361.8|13385.4|13365.4|13386.6|13366.6|13381.8|13361.8|0
1656340490000|2022-06-27 14:34:50|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|13386.6|13366.6|0
1656340500000|2022-06-27 14:35:00|13389.1|13369.1|13394.1|13364.1|13394.1|13369.1|13389.1|13364.1|2
1656340510000|2022-06-27 14:35:10|13395.4|13365.4|13394.1|13364.1|13395.4|13365.4|13394.1|13364.1|0
1656340520000|2022-06-27 14:35:20|13395.4|13365.4|13395.4|13365.4|13395.4|13365.4|13395.4|13365.4|0
1656340570000|2022-06-27 14:36:10|13395.3|13365.3|13392.9|13362.9|13395.4|13365.4|13392.9|13362.9|0
1656340580000|2022-06-27 14:36:20|13391.7|13361.7|13385.4|13365.4|13391.7|13366.6|13385.4|13361.7|0
1656340590000|2022-06-27 14:36:30|13390.4|13360.4|13392.9|13362.9|13392.9|13362.9|13390.4|13360.4|0
1656340600000|2022-06-27 14:36:40|13395.4|13365.4|13395.4|13365.4|13395.4|13365.4|13395.4|13365.4|0
1656340610000|2022-06-27 14:36:50|13397.8|13367.8|13397.8|13367.8|13397.8|13367.8|13397.8|13367.8|0
1656340630000|2022-06-27 14:37:10|13395.4|13365.4|13396.6|13366.6|13396.6|13366.6|13395.4|13365.4|0
1656340640000|2022-06-27 14:37:20|13395.4|13365.4|13395.4|13365.4|13395.4|13365.4|13395.4|13365.4|0
1656340660000|2022-06-27 14:37:40|13394.1|13364.1|13391.7|13361.7|13394.1|13364.1|13391.7|13361.7|0
1656340670000|2022-06-27 14:37:50|13385.4|13365.4|13384.2|13364.2|13385.4|13365.4|13384.2|13364.2|0
1656340690000|2022-06-27 14:38:10|13385.4|13365.4|13385.4|13365.4|13385.4|13365.4|13385.4|13365.4|0
1656340700000|2022-06-27 14:38:20|13384.2|13364.2|13380.5|13360.5|13384.2|13364.2|13380.5|13360.5|0
1656340740000|2022-06-27 14:39:00|13381.7|13361.7|13380.5|13360.5|13381.7|13361.7|13380.4|13360.4|0
1656340760000|2022-06-27 14:39:20|13379.2|13359.2|13378|13358|13379.2|13359.2|13378|13358|0
1656340770000|2022-06-27 14:39:30|13376.8|13356.8|13366.5|13354.5|13376.8|13360.7|13366.5|13354.5|0
1656340780000|2022-06-27 14:39:40|13367.8|13355.8|13367.8|13355.8|13367.8|13355.8|13367.8|13355.8|0
1656340790000|2022-06-27 14:39:50|13369|13357|13366.5|13354.5|13369|13357|13366.5|13354.5|0
1656340800000|2022-06-27 14:40:00|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|0
1656340810000|2022-06-27 14:40:10|13364|13352|13364.1|13352.1|13365.3|13353.3|13364|13352|0
1656340830000|2022-06-27 14:40:30|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|0
1656340840000|2022-06-27 14:40:40|13366.5|13354.5|13369|13357|13375.5|13357|13366.5|13354.5|0
1656340850000|2022-06-27 14:40:50|13367.8|13355.8|13369|13357|13369|13357|13367.8|13355.8|0
1656340870000|2022-06-27 14:41:10|13374.3|13354.3|13374.3|13354.3|13374.3|13357|13369|13354.3|0
1656340880000|2022-06-27 14:41:20|13370.2|13358.2|13367.8|13355.8|13370.2|13358.2|13367.8|13355.8|0
1656340900000|2022-06-27 14:41:40|13366.5|13354.5|13364.1|13352.1|13366.5|13354.5|13364.1|13352.1|0
1656340930000|2022-06-27 14:42:10|13361.6|13349.6|13362.9|13342.9|13364.2|13350.8|13360.5|13340.5|1
1656340940000|2022-06-27 14:42:20|13365.4|13345.4|13365.4|13345.4|13365.4|13345.4|13365.4|13345.4|0
1656340960000|2022-06-27 14:42:40|13366.7|13346.7|13365.4|13345.4|13366.7|13346.7|13365.4|13345.4|0
1656340980000|2022-06-27 14:43:00|13366.7|13346.7|13366.7|13346.7|13366.7|13346.7|13366.7|13346.7|0
1656340990000|2022-06-27 14:43:10|13365.4|13345.4|13366.7|13346.7|13366.7|13346.7|13364.2|13344.2|0
1656341000000|2022-06-27 14:43:20|13376.6|13346.6|13376.7|13346.7|13376.7|13346.7|13376.6|13346.6|0
1656341030000|2022-06-27 14:43:50|13371.6|13351.6|13376.7|13346.7|13376.7|13351.6|13371.6|13346.6|0
1656341040000|2022-06-27 14:44:00|13370.4|13350.4|13369.2|13349.2|13376.7|13351.6|13367.9|13346.7|0
1656341070000|2022-06-27 14:44:30|13367.9|13347.9|13366.7|13346.7|13367.9|13347.9|13366.7|13346.7|0
1656341080000|2022-06-27 14:44:40|13365.5|13345.5|13366.7|13346.7|13366.7|13346.7|13365.5|13345.5|0
1656341090000|2022-06-27 14:44:50|13367.9|13347.9|13370.4|13350.4|13370.4|13350.4|13367.9|13347.9|0
1656341120000|2022-06-27 14:45:20|13372.9|13352.9|13372.9|13352.9|13372.9|13352.9|13372.9|13352.9|0
1656341130000|2022-06-27 14:45:30|13377.9|13347.9|13372.9|13352.9|13377.9|13352.9|13372.9|13346.6|0
1656341160000|2022-06-27 14:46:00|13376.6|13346.6|13376.6|13346.6|13377.9|13351.7|13371.7|13346.6|0
1656341170000|2022-06-27 14:46:10|13371.7|13351.7|13372.9|13352.9|13372.9|13352.9|13371.7|13351.7|0
1656341180000|2022-06-27 14:46:20|13373|13353|13373|13353|13373|13353|13373|13353|0
1656341190000|2022-06-27 14:46:30|13369|13357|13369.3|13349.3|13371.8|13357|13365.3|13349.3|0
1656341200000|2022-06-27 14:46:40|13365.3|13353.3|13369|13357|13370.5|13357|13365.3|13350.5|0
1656341210000|2022-06-27 14:46:50|13373|13353|13373|13353|13373|13353|13373|13353|0
1656341220000|2022-06-27 14:47:00|13371.8|13351.8|13366.5|13354.5|13371.8|13354.5|13366.5|13351.8|0
1656341230000|2022-06-27 14:47:10|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|13371.8|13351.8|0
1656341240000|2022-06-27 14:47:20|13367.8|13355.8|13368|13348|13371.8|13357|13366.5|13348|0
1656341250000|2022-06-27 14:47:30|13369.3|13349.3|13369.3|13349.3|13369.3|13349.3|13369.3|13349.3|0
1656341270000|2022-06-27 14:47:50|13365.3|13353.3|13366.5|13354.5|13366.5|13354.5|13365.3|13353.3|0
1656341280000|2022-06-27 14:48:00|13370.5|13350.5|13371.8|13351.8|13371.8|13358.2|13366.5|13350.5|0
1656341290000|2022-06-27 14:48:10|13366.5|13354.5|13371.8|13351.8|13371.8|13354.5|13366.5|13350.5|0
1656341300000|2022-06-27 14:48:20|13367.7|13355.7|13366.5|13354.5|13367.7|13355.7|13366.5|13354.5|0
1656341310000|2022-06-27 14:48:30|13371.8|13351.8|13373|13353|13373|13353|13371.8|13351.8|0
1656341320000|2022-06-27 14:48:40|13367.8|13355.8|13373|13353|13373|13357|13367.8|13351.8|0
1656341330000|2022-06-27 14:48:50|13371.7|13351.7|13369.2|13349.2|13371.7|13354.5|13366.5|13349.2|0
1656341340000|2022-06-27 14:49:00|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|0
1656341350000|2022-06-27 14:49:10|13366.5|13354.5|13371.5|13359.5|13371.5|13359.5|13366.5|13350.5|0
1656341360000|2022-06-27 14:49:20|13369|13357|13366.5|13354.5|13371.7|13357|13366.5|13351.7|0
1656341370000|2022-06-27 14:49:30|13366.6|13354.6|13366.5|13354.5|13366.6|13354.6|13366.5|13354.5|1
1656341380000|2022-06-27 14:49:40|13364.1|13352.1|13361.6|13349.6|13364.1|13352.1|13361.6|13349.6|0
1656341400000|2022-06-27 14:50:00|13362.9|13342.9|13362.9|13342.9|13362.9|13342.9|13362.9|13342.9|1
1656341420000|2022-06-27 14:50:20|13361.7|13341.7|13361.7|13341.7|13361.7|13341.7|13360.5|13340.5|0
1656341430000|2022-06-27 14:50:30|13362.9|13342.9|13354|13342|13362.9|13342.9|13354|13339.2|0
1656341440000|2022-06-27 14:50:40|13352.8|13340.8|13354|13342|13354|13342|13352.7|13340.7|0
1656341450000|2022-06-27 14:50:50|13352.8|13340.8|13354|13342|13354|13342|13352.8|13340.8|0
1656341460000|2022-06-27 14:51:00|13351.5|13339.5|13354|13342|13354|13342|13351.5|13339.5|0
1656341470000|2022-06-27 14:51:10|13351.5|13339.5|13352.8|13340.8|13354|13342|13351.5|13339.5|0
1656341480000|2022-06-27 14:51:20|13351.5|13339.5|13360.5|13340.5|13360.5|13342|13351.5|13339.2|0
1656341500000|2022-06-27 14:51:40|13359.2|13339.2|13354|13342|13359.2|13343.2|13354|13338|0
1656341510000|2022-06-27 14:51:50|13359.2|13339.2|13354|13342|13359.2|13343.2|13354|13339.2|0
1656341520000|2022-06-27 14:52:00|13360.5|13340.5|13360.5|13340.5|13360.5|13340.5|13360.5|13340.5|0
1656341530000|2022-06-27 14:52:10|13358|13338|13354|13342|13358|13343.2|13354|13338|0
1656341540000|2022-06-27 14:52:20|13358|13338|13354|13342|13360.5|13342|13354|13338|0
1656341550000|2022-06-27 14:52:30|13358|13338|13360.5|13340.5|13360.5|13340.5|13358|13338|0
1656341570000|2022-06-27 14:52:50|13362.9|13342.9|13360.5|13340.5|13362.9|13342.9|13359.2|13339.2|0
1656341580000|2022-06-27 14:53:00|13359.2|13339.2|13359.2|13339.2|13359.2|13339.2|13359.2|13339.2|0
1656341590000|2022-06-27 14:53:10|13359.3|13339.3|13359.3|13339.3|13359.3|13339.3|13359.3|13339.3|0
1656341600000|2022-06-27 14:53:20|13362.9|13342.9|13360.5|13340.5|13362.9|13342.9|13360.5|13340.5|0
1656341620000|2022-06-27 14:53:40|13362.9|13342.9|13362.9|13342.9|13362.9|13342.9|13362.9|13342.9|0
1656341630000|2022-06-27 14:53:50|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|0
1656341670000|2022-06-27 14:54:30|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|0
1656341680000|2022-06-27 14:54:40|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|0
1656341700000|2022-06-27 14:55:00|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|0
1656341710000|2022-06-27 14:55:10|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|13363.9|13351.9|0
1656341730000|2022-06-27 14:55:30|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|13365.1|13353.1|0
1656341740000|2022-06-27 14:55:40|13366.4|13354.4|13366.4|13354.4|13366.4|13354.4|13366.4|13354.4|0
1656341760000|2022-06-27 14:56:00|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|13366.3|13354.3|0
1656341770000|2022-06-27 14:56:10|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|13362.7|13350.7|0
1656341780000|2022-06-27 14:56:20|13359|13347|13360.2|13348.2|13360.2|13348.2|13359|13347|0
1656341800000|2022-06-27 14:56:40|13359|13347|13359|13347|13360.2|13348.2|13359|13347|0
1656341820000|2022-06-27 14:57:00|13361.5|13349.5|13359|13347|13361.5|13349.5|13359|13347|0
1656341830000|2022-06-27 14:57:10|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|0
1656341840000|2022-06-27 14:57:20|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|3
1656341860000|2022-06-27 14:57:40|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|10
1656341880000|2022-06-27 14:58:00|13359|13347|13356.5|13344.5|13359|13347|13356.5|13344.5|0
1656341890000|2022-06-27 14:58:10|||||||||1
1656341930000|2022-06-27 14:58:50|13357.8|13345.8|13359|13347|13359|13347|13357.8|13345.8|1
1656341950000|2022-06-27 14:59:10|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|0
1656341960000|2022-06-27 14:59:20|13359|13347|13359|13347|13359|13347|13359|13347|0
1656341970000|2022-06-27 14:59:30|13360.2|13348.2|13359|13347|13360.2|13348.2|13359|13347|0
1656341980000|2022-06-27 14:59:40|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|0
1656341990000|2022-06-27 14:59:50|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|0
1656342000000|2022-06-27 15:00:00|13356.6|13344.6|13357.8|13345.8|13359|13347|13356.5|13344.5|4
1656342010000|2022-06-27 15:00:10|13356.5|13344.5|13357.8|13345.8|13357.8|13345.8|13356.5|13344.5|0
1656342030000|2022-06-27 15:00:30|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|0
1656342040000|2022-06-27 15:00:40|13359|13347|13359|13347|13359|13347|13359|13347|0
1656342070000|2022-06-27 15:01:10|13357.8|13345.8|13355.3|13343.3|13357.8|13345.8|13355.3|13343.3|0
1656342090000|2022-06-27 15:01:30|13357.7|13345.7|13356.5|13344.5|13357.7|13345.7|13356.5|13344.5|0
1656342110000|2022-06-27 15:01:50|13359|13347|13357.8|13345.8|13359|13347|13356.5|13344.5|0
1656342120000|2022-06-27 15:02:00|13359|13347|13359|13347|13359|13347|13359|13347|0
1656342130000|2022-06-27 15:02:10|13357.8|13345.8|13356.5|13344.5|13357.8|13345.8|13356.5|13344.5|0
1656342140000|2022-06-27 15:02:20|13356.6|13344.6|13359|13347|13359|13347|13356.6|13344.6|0
1656342150000|2022-06-27 15:02:30|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|0
1656342180000|2022-06-27 15:03:00|13357.7|13345.7|13352.9|13340.9|13357.7|13345.7|13352.9|13340.9|3
1656342210000|2022-06-27 15:03:30|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|0
1656342220000|2022-06-27 15:03:40|13348|13336|13348|13336|13348|13336|13348|13336|0
1656342230000|2022-06-27 15:03:50|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|1
1656342250000|2022-06-27 15:04:10|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|0
1656342270000|2022-06-27 15:04:30|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|0
1656342280000|2022-06-27 15:04:40|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|13343.1|13331.1|0
1656342300000|2022-06-27 15:05:00|13344.3|13332.3|13339.4|13327.4|13344.3|13332.3|13339.4|13327.4|0
1656342310000|2022-06-27 15:05:10|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|0
1656342320000|2022-06-27 15:05:20|13334.5|13322.5|13336.9|13324.9|13336.9|13324.9|13334.5|13322.5|0
1656342330000|2022-06-27 15:05:30|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|0
1656342340000|2022-06-27 15:05:40|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|0
1656342360000|2022-06-27 15:06:00|13350.4|13338.4|13350.4|13338.4|13350.4|13338.4|13350.4|13338.4|0
1656342370000|2022-06-27 15:06:10|13348|13336|13348|13336|13348|13336|13348|13336|0
1656342390000|2022-06-27 15:06:30|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|0
1656342400000|2022-06-27 15:06:40|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|0
1656342420000|2022-06-27 15:07:00|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|0
1656342430000|2022-06-27 15:07:10|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|0
1656342450000|2022-06-27 15:07:30|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|0
1656342480000|2022-06-27 15:08:00|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|0
1656342490000|2022-06-27 15:08:10|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|0
1656342510000|2022-06-27 15:08:30|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|0
1656342540000|2022-06-27 15:09:00|13359|13347|13359|13347|13359|13347|13359|13347|0
1656342550000|2022-06-27 15:09:10|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|0
1656342580000|2022-06-27 15:09:40|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|13361.4|13349.4|0
1656342590000|2022-06-27 15:09:50|13370.7|13340.7|13370.7|13340.7|13370.7|13340.7|13370.7|13340.7|3
1656342600000|2022-06-27 15:10:00|13368.2|13338.2|13368.2|13338.2|13368.2|13338.2|13368.2|13338.2|0
1656342620000|2022-06-27 15:10:20|13368.3|13338.3|13368.3|13338.3|13368.3|13338.3|13368.3|13338.3|0
1656342630000|2022-06-27 15:10:30|13369.5|13339.5|13369.5|13339.5|13369.5|13339.5|13369.5|13339.5|0
1656342640000|2022-06-27 15:10:40|13370.8|13340.8|13370.8|13340.8|13370.8|13340.8|13370.8|13340.8|0
1656342650000|2022-06-27 15:10:50|13370.7|13340.7|13364.5|13344.5|13370.7|13344.5|13364.5|13338.3|0
1656342660000|2022-06-27 15:11:00|13363.3|13343.3|13364.6|13344.6|13369.5|13345.8|13363.3|13339.5|0
1656342700000|2022-06-27 15:11:40|13365.9|13345.9|13364.2|13352.2|13367.1|13352.2|13364.2|13345.9|0
1656342710000|2022-06-27 15:11:50|13363|13351|13361.8|13349.8|13363|13351|13361.8|13349.8|0
1656342720000|2022-06-27 15:12:00|13360.5|13348.5|13359.3|13347.3|13360.5|13348.5|13359.3|13347.3|0
1656342730000|2022-06-27 15:12:10|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|13360.5|13348.5|0
1656342740000|2022-06-27 15:12:20|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|13359.3|13347.3|0
1656342750000|2022-06-27 15:12:30|13361.8|13349.8|13360.5|13348.5|13361.8|13349.8|13359.3|13347.3|0
1656342760000|2022-06-27 15:12:40|13359.3|13347.3|13360.5|13348.5|13360.5|13348.5|13359.3|13347.3|0
1656342780000|2022-06-27 15:13:00|13359.3|13347.3|13360.5|13348.5|13360.5|13348.5|13359.3|13347.3|0
1656342790000|2022-06-27 15:13:10|13361.8|13349.8|13361.8|13349.8|13361.8|13349.8|13361.8|13349.8|0
1656342810000|2022-06-27 15:13:30|13365.5|13353.5|13361.8|13349.8|13366.7|13354.7|13361.8|13349.8|0
1656342820000|2022-06-27 15:13:40|13359.3|13347.3|13359.1|13347.1|13359.3|13347.3|13359.1|13347.1|2
1656342830000|2022-06-27 15:13:50|13363.2|13343.2|13363.2|13343.2|13363.2|13343.2|13363.2|13343.2|0
1656342850000|2022-06-27 15:14:10|13357.9|13345.9|13354.2|13342.2|13357.9|13345.9|13354.2|13342.2|0
1656342870000|2022-06-27 15:14:30|13353|13341|13351.8|13339.8|13353|13341|13351.8|13339.8|0
1656342890000|2022-06-27 15:14:50|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|0
1656342900000|2022-06-27 15:15:00|13353|13341|13349.3|13337.3|13353|13341|13349.3|13337.3|0
1656342910000|2022-06-27 15:15:10|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|1
1656342920000|2022-06-27 15:15:20|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|1
1656342940000|2022-06-27 15:15:40|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|0
1656342950000|2022-06-27 15:15:50|13351.8|13339.8|13349.3|13337.3|13351.8|13339.8|13349.3|13337.3|4
1656342960000|2022-06-27 15:16:00|13348.1|13336.1|13349.5|13337.5|13353.3|13338.8|13348.1|13332.1|4
1656342970000|2022-06-27 15:16:10|13350.7|13338.7|13352|13340|13352|13340|13349.5|13337.5|0
1656343000000|2022-06-27 15:16:40|13354.4|13342.4|13356.9|13344.9|13356.9|13344.9|13354.4|13342.4|0
1656343010000|2022-06-27 15:16:50|13360.9|13340.9|13360.9|13340.9|13360.9|13340.9|13360.9|13340.9|0
1656343020000|2022-06-27 15:17:00|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|0
1656343030000|2022-06-27 15:17:10|13355.7|13343.7|13359.7|13339.7|13359.7|13343.7|13355.7|13337.3|0
1656343040000|2022-06-27 15:17:20|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|0
1656343070000|2022-06-27 15:17:50|13353.2|13341.2|13350.8|13338.8|13353.2|13341.2|13350.8|13338.8|0
1656343080000|2022-06-27 15:18:00|13352|13340|13347|13335|13352|13340|13347|13335|0
1656343090000|2022-06-27 15:18:10|||||||||1
1656343110000|2022-06-27 15:18:30|||||||||6
1656343140000|2022-06-27 15:19:00|13347.1|13335.1|13350.8|13338.8|13350.8|13338.8|13347.1|13335.1|0
1656343150000|2022-06-27 15:19:10|13352|13340|13352|13340|13352|13340|13352|13340|0
1656343180000|2022-06-27 15:19:40|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|0
1656343190000|2022-06-27 15:19:50|13350.7|13338.7|13350.8|13338.8|13350.8|13338.8|13349.5|13337.5|0
1656343200000|2022-06-27 15:20:00|13352|13340|13352|13340|13353.2|13341.2|13352|13340|0
1656343210000|2022-06-27 15:20:10|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|13350.8|13338.8|0
1656343230000|2022-06-27 15:20:30|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|13353.2|13341.2|0
1656343240000|2022-06-27 15:20:40|13354.5|13342.5|13358.5|13338.5|13358.5|13342.5|13354.5|13338.5|0
1656343250000|2022-06-27 15:20:50|13355.7|13343.7|13357.3|13337.3|13357.3|13343.7|13355.7|13337.3|0
1656343260000|2022-06-27 15:21:00|13359.7|13339.7|13360.9|13340.9|13362.2|13342.5|13354.5|13338.5|0
1656343270000|2022-06-27 15:21:10|13355.7|13343.7|13358.5|13338.5|13359.7|13343.7|13353.2|13338.5|0
1656343280000|2022-06-27 15:21:20|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|13355.7|13343.7|0
1656343290000|2022-06-27 15:21:30|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|13354.5|13342.5|0
1656343340000|2022-06-27 15:22:20|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|0
1656343350000|2022-06-27 15:22:30|13361|13341|13360.9|13340.9|13362.2|13342.2|13360.9|13340.9|0
1656343360000|2022-06-27 15:22:40|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|13359.7|13339.7|0
1656343380000|2022-06-27 15:23:00|13360.9|13340.9|13362.2|13342.2|13362.2|13342.2|13360.9|13340.9|0
1656343390000|2022-06-27 15:23:10|13363.4|13343.4|13363.4|13343.4|13363.4|13343.4|13363.4|13343.4|0
1656343400000|2022-06-27 15:23:20|13362.2|13342.2|13360.9|13340.9|13362.2|13342.2|13360.9|13340.9|0
1656343450000|2022-06-27 15:24:10|13361|13341|13362.2|13342.2|13362.2|13342.2|13361|13341|0
1656343460000|2022-06-27 15:24:20|13362.1|13342.1|13360.9|13340.9|13362.1|13342.1|13360.9|13340.9|0
1656343480000|2022-06-27 15:24:40|13358.5|13338.5|13354.5|13342.5|13359.7|13342.5|13354.5|13338.5|0
1656343490000|2022-06-27 15:24:50|13358.5|13338.5|13358.5|13338.5|13358.5|13343.7|13355.7|13338.5|0
1656343500000|2022-06-27 15:25:00|13359.7|13339.7|13355.7|13343.7|13359.7|13343.7|13355.7|13339.7|0
1656343510000|2022-06-27 15:25:10|13353.2|13341.2|13352|13340|13353.2|13341.2|13352|13340|0
1656343570000|2022-06-27 15:26:10|13354.4|13342.4|13354.4|13342.4|13354.4|13342.4|13354.4|13342.4|0
1656343620000|2022-06-27 15:27:00|13353.2|13341.2|13352|13340|13353.2|13341.2|13352|13340|0
1656343650000|2022-06-27 15:27:30|13349.5|13337.5|13349.5|13337.5|13349.5|13337.5|13347|13335|0
1656343660000|2022-06-27 15:27:40|13348.3|13336.3|13344.6|13332.6|13348.3|13336.3|13344.6|13332.6|4
1656343680000|2022-06-27 15:28:00|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|1
1656343690000|2022-06-27 15:28:10|13346|13326|13347.2|13327.2|13352.2|13327.2|13346|13321|0
1656343700000|2022-06-27 15:28:20|13351|13321|13346|13326|13351|13326|13346|13321|0
1656343710000|2022-06-27 15:28:30|13343.5|13323.5|13343.5|13323.5|13343.5|13323.5|13343.5|13323.5|0
1656343720000|2022-06-27 15:28:40|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|0
1656343740000|2022-06-27 15:29:00|13352.2|13322.2|13352.2|13322.2|13352.2|13322.2|13352.2|13322.2|0
1656343750000|2022-06-27 15:29:10|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|0
1656343780000|2022-06-27 15:29:40|13354.7|13324.7|13360.9|13330.9|13360.9|13330.9|13354.7|13324.7|0
1656343790000|2022-06-27 15:29:50|13358.4|13328.4|13355.9|13325.9|13358.4|13328.4|13355.9|13325.9|0
1656343800000|2022-06-27 15:30:00|13357.2|13327.2|13358.4|13328.4|13359.6|13329.6|13357.2|13327.2|0
1656343810000|2022-06-27 15:30:10|13355.9|13325.9|13355.9|13325.9|13355.9|13325.9|13355.9|13325.9|0
1656343830000|2022-06-27 15:30:30|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|13353.4|13323.4|0
1656343880000|2022-06-27 15:31:20|13348.4|13328.4|13346|13326|13352.2|13328.4|13346|13321|0
1656343890000|2022-06-27 15:31:30|13344.7|13324.7|13343.5|13323.5|13344.7|13324.7|13343.5|13323.5|0
1656343900000|2022-06-27 15:31:40|13341|13321|13342.3|13322.3|13342.3|13322.3|13341|13321|0
1656343910000|2022-06-27 15:31:50|13342.2|13322.2|13341|13321|13342.2|13322.2|13341|13321|0
1656343930000|2022-06-27 15:32:10|13339.8|13319.8|13339.8|13319.8|13339.8|13319.8|13339.8|13319.8|0
1656343940000|2022-06-27 15:32:20|13341|13321|13339.8|13319.8|13341|13321|13338.5|13318.5|0
1656343960000|2022-06-27 15:32:40|13341|13321|13338.5|13318.5|13341|13321|13338.5|13318.5|0
1656343990000|2022-06-27 15:33:10|13341|13321|13345.9|13325.9|13346|13326|13341|13321|0
1656344010000|2022-06-27 15:33:30|13342.3|13322.3|13341|13321|13342.3|13322.3|13341|13321|0
1656344040000|2022-06-27 15:34:00|13339.8|13319.8|13339.8|13319.8|13339.8|13319.8|13339.8|13319.8|0
1656344050000|2022-06-27 15:34:10|13338.5|13318.5|13338.5|13318.5|13338.5|13318.5|13338.5|13318.5|0
1656344070000|2022-06-27 15:34:30|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|13334.5|13322.5|0
1656344080000|2022-06-27 15:34:40|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|13332.1|13320.1|0
1656344090000|2022-06-27 15:34:50|13329.6|13317.6|13327.2|13315.2|13329.6|13317.6|13327.1|13315.1|1
1656344100000|2022-06-27 15:35:00|13324.7|13312.7|13325.9|13313.9|13325.9|13313.9|13324.7|13312.7|0
1656344130000|2022-06-27 15:35:30|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|0
1656344140000|2022-06-27 15:35:40|13329.6|13317.6|13334.9|13314.9|13334.9|13317.6|13329.6|13314.9|0
1656344150000|2022-06-27 15:35:50|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|0
1656344160000|2022-06-27 15:36:00|13327.1|13315.1|13328.4|13316.4|13328.4|13316.4|13327.1|13315.1|0
1656344170000|2022-06-27 15:36:10|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|0
1656344180000|2022-06-27 15:36:20|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|0
1656344190000|2022-06-27 15:36:30|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|13323.5|13311.5|1
1656344200000|2022-06-27 15:36:40|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|13324.7|13312.7|0
1656344210000|2022-06-27 15:36:50|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|13327.2|13315.2|0
1656344250000|2022-06-27 15:37:30|13329.6|13317.6|13333.6|13313.6|13333.6|13317.6|13329.6|13313.6|0
1656344260000|2022-06-27 15:37:40|13333.7|13313.7|13351|13321|13351|13321|13333.7|13313.7|0
1656344270000|2022-06-27 15:37:50|13349.7|13319.7|13349.8|13319.8|13349.8|13319.8|13349.7|13319.7|0
1656344290000|2022-06-27 15:38:10|13348.5|13318.5|13348.5|13318.5|13348.5|13318.5|13347.3|13317.3|0
1656344300000|2022-06-27 15:38:20|13351|13321|13351|13321|13351|13321|13351|13321|0
1656344340000|2022-06-27 15:39:00|13349.7|13319.7|13349.8|13319.8|13349.8|13319.8|13349.7|13319.7|0
1656344350000|2022-06-27 15:39:10|13349.9|13319.9|13358.4|13328.4|13358.4|13328.4|13349.9|13319.9|0
1656344360000|2022-06-27 15:39:20|13363.4|13333.4|13358.4|13328.4|13363.4|13333.4|13358.4|13328.4|0
1656344380000|2022-06-27 15:39:40|13357.2|13327.2|13357.2|13327.2|13357.2|13327.2|13357.2|13327.2|0
1656344390000|2022-06-27 15:39:50|13358.4|13328.4|13360.9|13330.9|13360.9|13330.9|13358.4|13328.4|0
1656344400000|2022-06-27 15:40:00|13362.1|13332.1|13362.1|13332.1|13362.1|13332.1|13362.1|13332.1|0
1656344410000|2022-06-27 15:40:10|13363.4|13333.4|13360.9|13330.9|13363.4|13333.4|13360.9|13330.9|0
1656344420000|2022-06-27 15:40:20|13359.7|13329.7|13359.7|13329.7|13359.7|13329.7|13359.7|13329.7|0
1656344430000|2022-06-27 15:40:30|13360.9|13330.9|13359.7|13329.7|13360.9|13330.9|13359.7|13329.7|0
1656344440000|2022-06-27 15:40:40|13360.9|13330.9|13359.7|13329.7|13360.9|13330.9|13359.7|13329.7|0
1656344460000|2022-06-27 15:41:00|13360.9|13330.9|13358.4|13328.4|13360.9|13330.9|13358.4|13328.4|0
1656344470000|2022-06-27 15:41:10|13360.9|13330.9|13360.9|13330.9|13360.9|13330.9|13360.9|13330.9|0
1656344500000|2022-06-27 15:41:40|13359.7|13329.7|13359.7|13329.7|13359.7|13329.7|13359.7|13329.7|0
1656344510000|2022-06-27 15:41:50|13359.6|13329.6|13357.2|13327.2|13359.6|13329.6|13357.2|13327.2|0
1656344520000|2022-06-27 15:42:00|13355.9|13325.9|13355.9|13325.9|13355.9|13325.9|13354.7|13324.7|0
1656344540000|2022-06-27 15:42:20|13354.7|13324.7|13353.5|13323.5|13354.7|13324.7|13353.5|13323.5|0
1656344570000|2022-06-27 15:42:50|13355.9|13325.9|13354.7|13324.7|13355.9|13325.9|13353.5|13323.5|0
1656344580000|2022-06-27 15:43:00|13355.9|13325.9|13354.7|13324.7|13357.2|13327.2|13354.7|13324.7|0
1656344610000|2022-06-27 15:43:30|13353.5|13323.5|13353.5|13323.5|13353.5|13323.5|13353.5|13323.5|0
1656344690000|2022-06-27 15:44:50|13353.4|13323.4|13349.7|13319.7|13353.4|13323.4|13349.7|13319.7|0
1656344700000|2022-06-27 15:45:00|13348.5|13318.5|13353.5|13323.5|13357.2|13327.2|13348.5|13318.5|0
1656344710000|2022-06-27 15:45:10|13355.9|13325.9|13355.9|13325.9|13355.9|13325.9|13355.9|13325.9|0
1656344730000|2022-06-27 15:45:30|13357.2|13327.2|13357.2|13327.2|13357.2|13327.2|13357.2|13327.2|0
1656344740000|2022-06-27 15:45:40|13358.4|13328.4|13359.6|13329.6|13360.9|13330.9|13358.4|13328.4|0
1656344750000|2022-06-27 15:45:50|13358.4|13328.4|13358.4|13328.4|13360.9|13330.9|13358.4|13328.4|0
1656344760000|2022-06-27 15:46:00|13358.3|13328.3|13348.5|13318.5|13358.3|13328.3|13348.5|13318.5|0
1656344790000|2022-06-27 15:46:30|13342.3|13322.3|13342.3|13322.3|13342.3|13322.3|13342.3|13322.3|0
1656344800000|2022-06-27 15:46:40|13346.1|13316.1|13339.8|13319.8|13346.1|13321.1|13339.8|13316.1|0
1656344810000|2022-06-27 15:46:50|13336.1|13316.1|13336.1|13316.1|13336.1|13316.1|13336.1|13316.1|0
1656344850000|2022-06-27 15:47:30|13337.3|13317.3|13336.1|13316.1|13337.3|13317.3|13336.1|13316.1|0
1656344860000|2022-06-27 15:47:40|13334.8|13314.8|13333.6|13313.6|13334.8|13314.8|13333.6|13313.6|0
1656344880000|2022-06-27 15:48:00|13336.1|13316.1|13333.6|13313.6|13336.1|13316.1|13333.6|13313.6|0
1656344890000|2022-06-27 15:48:10|13334.9|13314.9|13333.6|13313.6|13334.9|13314.9|13333.6|13313.6|0
1656344900000|2022-06-27 15:48:20|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|13329.6|13317.6|0
1656344910000|2022-06-27 15:48:30|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|13327.1|13315.1|0
1656344930000|2022-06-27 15:48:50|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|13322.2|13310.2|0
1656344940000|2022-06-27 15:49:00|13318.5|13306.5|13319.7|13307.7|13319.7|13307.7|13318.5|13306.5|4
1656344950000|2022-06-27 15:49:10|13318.5|13306.5|13318.5|13306.5|13318.5|13306.5|13317.2|13305.2|0
1656344970000|2022-06-27 15:49:30|13317.2|13305.2|13318.5|13306.5|13318.5|13306.5|13317.2|13305.2|0
1656344980000|2022-06-27 15:49:40|13317.2|13305.2|13319.7|13307.7|13319.7|13307.7|13317.2|13305.2|0
1656344990000|2022-06-27 15:49:50|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|1
1656345000000|2022-06-27 15:50:00|13312.4|13300.4|13313.6|13301.6|13316.4|13301.6|13312.4|13296.4|2
1656345010000|2022-06-27 15:50:10|13312.4|13300.4|13309.9|13297.9|13312.4|13300.4|13309.9|13297.9|0
1656345020000|2022-06-27 15:50:20|13321.4|13301.4|13317.3|13305.3|13322.6|13305.3|13317.3|13301.4|0
1656345030000|2022-06-27 15:50:30|13316.1|13304.1|13314.8|13302.8|13316.1|13304.1|13314.8|13302.8|0
1656345060000|2022-06-27 15:51:00|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|0
1656345070000|2022-06-27 15:51:10|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|0
1656345080000|2022-06-27 15:51:20|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|0
1656345110000|2022-06-27 15:51:50|13312.4|13300.4|13314.8|13302.8|13314.8|13302.8|13312.4|13300.4|0
1656345120000|2022-06-27 15:52:00|13313.6|13301.6|13312.4|13300.4|13313.6|13301.6|13312.4|13300.4|0
1656345130000|2022-06-27 15:52:10|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|13314.8|13302.8|0
1656345140000|2022-06-27 15:52:20|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|0
1656345150000|2022-06-27 15:52:30|13318.5|13306.5|13321.3|13301.3|13321.3|13306.5|13317.3|13301.3|0
1656345160000|2022-06-27 15:52:40|13322.6|13302.6|13325|13305|13326.2|13306.2|13322.6|13302.6|0
1656345190000|2022-06-27 15:53:10|13326.2|13306.2|13328.7|13308.7|13328.7|13308.7|13326.2|13306.2|0
1656345200000|2022-06-27 15:53:20|13327.5|13307.5|13326.2|13306.2|13327.5|13307.5|13326.2|13306.2|0
1656345220000|2022-06-27 15:53:40|13326.3|13306.3|13326.2|13306.2|13328.7|13308.7|13326.2|13306.2|0
1656345230000|2022-06-27 15:53:50|13326.3|13306.3|13328.7|13308.7|13328.7|13308.7|13326.3|13306.3|1
1656345240000|2022-06-27 15:54:00|13331.2|13311.2|13328.7|13308.7|13331.2|13311.2|13328.7|13308.7|0
1656345250000|2022-06-27 15:54:10|13325|13305|13325|13305|13325|13305|13325|13305|0
1656345260000|2022-06-27 15:54:20|13323.8|13303.8|13317.3|13305.3|13323.8|13307.7|13317.3|13302.5|0
1656345270000|2022-06-27 15:54:30|13316|13304|13314.8|13302.8|13316.1|13304.1|13313.6|13301.6|0
1656345300000|2022-06-27 15:55:00|13313.6|13301.6|13316.1|13304.1|13316.1|13304.1|13313.6|13301.6|0
1656345320000|2022-06-27 15:55:20|13317.3|13305.3|13328.2|13298.2|13328.2|13305.3|13317.3|13295.8|1
1656345330000|2022-06-27 15:55:30|13327|13297|13323.3|13293.3|13328.2|13298.2|13322.1|13292.1|0
1656345340000|2022-06-27 15:55:40|13322.1|13292.1|13322.1|13292.1|13322.1|13292.1|13322.1|13292.1|0
1656345360000|2022-06-27 15:56:00|13322|13292|13315.9|13285.9|13322|13292|13315.9|13285.9|0
1656345370000|2022-06-27 15:56:10|13317.1|13287.1|13317.1|13287.1|13317.1|13287.1|13317.1|13287.1|0
1656345380000|2022-06-27 15:56:20|13318.3|13288.3|13313.4|13283.4|13318.3|13288.3|13313.4|13283.4|0
1656345390000|2022-06-27 15:56:30|13315.9|13285.9|13314.6|13284.6|13315.9|13285.9|13314.6|13284.6|0
1656345400000|2022-06-27 15:56:40|13317.1|13287.1|13317.1|13287.1|13317.1|13287.1|13317.1|13287.1|0
1656345420000|2022-06-27 15:57:00|13318.3|13288.3|13318.3|13288.3|13318.3|13288.3|13318.3|13288.3|0
1656345430000|2022-06-27 15:57:10|13315.8|13285.8|13313.4|13283.4|13315.8|13285.8|13313.4|13283.4|0
1656345440000|2022-06-27 15:57:20|13314.6|13284.6|13314.6|13284.6|13314.6|13284.6|13313.4|13283.4|0
1656345460000|2022-06-27 15:57:40|13315.8|13285.8|13315.8|13285.8|13315.8|13285.8|13315.8|13285.8|0
1656345470000|2022-06-27 15:57:50|13314.6|13284.6|13313.4|13283.4|13315.8|13285.8|13313.4|13283.4|0
1656345480000|2022-06-27 15:58:00|13315.8|13285.8|13313.4|13283.4|13315.8|13285.8|13313.4|13283.4|0
1656345490000|2022-06-27 15:58:10|13310.9|13280.9|13310.9|13280.9|13310.9|13280.9|13310.9|13280.9|0
1656345500000|2022-06-27 15:58:20|13309.7|13279.7|13312.2|13282.2|13313.4|13283.4|13309.7|13279.7|0
1656345510000|2022-06-27 15:58:30|13312.1|13282.1|13310.9|13280.9|13312.1|13282.1|13310.9|13280.9|0
1656345520000|2022-06-27 15:58:40|13309.7|13279.7|13312|13282|13313.4|13283.4|13309.7|13279.7|0
1656345540000|2022-06-27 15:59:00|13318.1|13288.1|13313.6|13293.6|13318.1|13293.6|13313.6|13288.1|1
1656345550000|2022-06-27 15:59:10|13316.1|13296.1|13314.8|13302.8|13318.5|13302.8|13314.8|13296.1|1
1656345560000|2022-06-27 15:59:20|13323.3|13293.3|13325.8|13295.8|13325.8|13295.8|13323.3|13293.3|2
1656345570000|2022-06-27 15:59:30|13324.5|13294.5|13322.1|13292.1|13324.5|13294.5|13322.1|13292.1|0
1656345580000|2022-06-27 15:59:40|13323.3|13293.3|13333.1|13303.1|13333.1|13303.1|13323.3|13293.3|0
1656345590000|2022-06-27 15:59:50|13333.2|13303.2|13333.2|13303.2|13335.7|13305.7|13333.2|13303.2|0
1656345600000|2022-06-27 16:00:00|13336.9|13306.9|13336.9|13306.9|13336.9|13306.9|13336.9|13306.9|0
1656345610000|2022-06-27 16:00:10|13338.2|13308.2|13337|13307|13338.2|13308.2|13337|13307|0
1656345620000|2022-06-27 16:00:20|13338.2|13308.2|13337.3|13307.3|13338.2|13308.2|13334.8|13304.8|0
1656345630000|2022-06-27 16:00:30|13338.5|13308.5|13332.5|13312.5|13338.7|13313.7|13332.5|13308.5|0
1656345640000|2022-06-27 16:00:40|13330|13310|13330|13310|13330|13310|13330|13310|5
1656345650000|2022-06-27 16:00:50|13326.1|13314.1|13324.9|13312.9|13326.1|13314.1|13324.9|13312.9|1
1656345660000|2022-06-27 16:01:00|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|13324.8|13312.8|0
1656345670000|2022-06-27 16:01:10|13328.6|13308.6|13327.3|13297.3|13328.6|13308.6|13322.5|13297.3|3
1656345680000|2022-06-27 16:01:20|13327.1|13297.1|13325.9|13295.9|13327.3|13297.3|13325.8|13295.8|0
1656345690000|2022-06-27 16:01:30|13323.5|13293.5|13321|13291|13323.5|13293.5|13321|13291|0
1656345700000|2022-06-27 16:01:40|13322.2|13292.2|13322.1|13292.1|13322.2|13292.2|13322.1|13292.1|0
1656345710000|2022-06-27 16:01:50|13320.9|13290.9|13320.9|13290.9|13323.3|13293.3|13320.9|13290.9|0
1656345730000|2022-06-27 16:02:10|13321|13291|13322.3|13292.3|13322.3|13292.3|13321|13291|0
1656345740000|2022-06-27 16:02:20|13321.1|13291.1|13320.9|13290.9|13321.1|13291.1|13320.9|13290.9|0
1656345750000|2022-06-27 16:02:30|13323.3|13293.3|13323.3|13293.3|13323.3|13293.3|13323.3|13293.3|0
1656345770000|2022-06-27 16:02:50|13325.8|13295.8|13324.6|13294.6|13325.8|13295.8|13324.6|13294.6|0
1656345780000|2022-06-27 16:03:00|13327|13297|13327|13297|13327|13297|13327|13297|0
1656345790000|2022-06-27 16:03:10|13325.8|13295.8|13329.5|13299.5|13329.5|13299.5|13325.8|13295.8|0
1656345800000|2022-06-27 16:03:20|13325.8|13295.8|13325.8|13295.8|13325.8|13295.8|13325.8|13295.8|0
1656345810000|2022-06-27 16:03:30|13327.1|13297.1|13330.8|13300.8|13330.8|13300.8|13327.1|13297.1|0
1656345820000|2022-06-27 16:03:40|13330.5|13300.5|13332.4|13302.4|13332.4|13302.4|13330.5|13300.5|1
1656345830000|2022-06-27 16:03:50|13331.1|13301.1|13329.5|13299.5|13331.1|13301.1|13329.5|13299.5|0
1656345840000|2022-06-27 16:04:00|13329.4|13299.4|13328.3|13298.3|13329.4|13299.4|13328.3|13298.3|0
1656345850000|2022-06-27 16:04:10|13329.5|13299.5|13328.2|13298.2|13329.5|13299.5|13328.2|13298.2|0
1656345860000|2022-06-27 16:04:20|13327|13297|13327|13297|13327|13297|13327|13297|0
1656345890000|2022-06-27 16:04:50|13330.7|13300.7|13330.7|13300.7|13330.7|13300.7|13330.7|13300.7|0
1656345900000|2022-06-27 16:05:00|13329.5|13299.5|13333.2|13303.2|13333.2|13303.2|13329.5|13299.5|0
1656345920000|2022-06-27 16:05:20|13333.5|13303.5|13333.5|13303.5|13333.5|13303.5|13333.5|13303.5|0
1656345930000|2022-06-27 16:05:30|13333.3|13303.3|13333.2|13303.2|13333.3|13303.3|13333.2|13303.2|0
1656345980000|2022-06-27 16:06:20|13335.7|13305.7|13334.5|13304.5|13335.7|13305.7|13334.4|13304.4|0
1656345990000|2022-06-27 16:06:30|13335.7|13305.7|13333.2|13303.2|13335.7|13305.7|13333.2|13303.2|0
1656346050000|2022-06-27 16:07:30|13335.7|13305.7|13340.7|13310.7|13343.2|13313.2|13335.7|13305.7|0
1656346060000|2022-06-27 16:07:40|13339.5|13309.5|13339.8|13309.8|13339.8|13309.8|13339.5|13309.5|0
1656346070000|2022-06-27 16:07:50|13338.6|13308.6|13339.5|13309.5|13339.6|13309.6|13338.6|13308.6|0
1656346080000|2022-06-27 16:08:00|13339.4|13309.4|13337|13307|13339.4|13309.4|13337|13307|0
1656346100000|2022-06-27 16:08:20|13335.7|13305.7|13335.7|13305.7|13335.7|13305.7|13335.7|13305.7|0
1656346110000|2022-06-27 16:08:30|13334.5|13304.5|13333.2|13303.2|13334.5|13304.5|13333.2|13303.2|0
1656346140000|2022-06-27 16:09:00|13335.7|13305.7|13337|13307|13337|13307|13335.7|13305.7|0
1656346160000|2022-06-27 16:09:20|13336.9|13306.9|13333.2|13303.2|13336.9|13306.9|13333.2|13303.2|0
1656346170000|2022-06-27 16:09:30|13335.7|13305.7|13334.5|13304.5|13335.7|13305.7|13334.5|13304.5|0
1656346180000|2022-06-27 16:09:40|13334.4|13304.4|13333.2|13303.2|13334.4|13304.4|13333.2|13303.2|0
1656346190000|2022-06-27 16:09:50|13334.5|13304.5|13333.2|13303.2|13334.5|13304.5|13333.2|13303.2|0
1656346200000|2022-06-27 16:10:00|13334.5|13304.5|13334.5|13304.5|13334.5|13304.5|13334.5|13304.5|0
1656346210000|2022-06-27 16:10:10|13338.2|13308.2|13342|13312|13342|13312|13338.2|13308.2|0
1656346230000|2022-06-27 16:10:30|13340.7|13310.7|13342|13312|13342|13312|13340.7|13310.7|0
1656346250000|2022-06-27 16:10:50|13343.2|13313.2|13343.2|13313.2|13343.2|13313.2|13343.2|13313.2|0
1656346280000|2022-06-27 16:11:20|13345.7|13315.7|13345.7|13315.7|13346.9|13316.9|13345.7|13315.7|0
1656346290000|2022-06-27 16:11:30|13344.5|13314.5|13344.5|13314.5|13344.5|13314.5|13344.5|13314.5|0
1656346300000|2022-06-27 16:11:40|13343.2|13313.2|13343.2|13313.2|13343.2|13313.2|13343.2|13313.2|0
1656346310000|2022-06-27 16:11:50|13340.7|13310.7|13345.7|13315.7|13345.7|13315.7|13339.6|13309.6|0
1656346340000|2022-06-27 16:12:20|13344.4|13314.4|13344.5|13314.5|13345.7|13315.7|13343.2|13313.2|0
1656346350000|2022-06-27 16:12:30|13344.4|13314.4|13343.2|13313.2|13344.4|13314.4|13343.2|13313.2|0
1656346360000|2022-06-27 16:12:40|13344.5|13314.5|13344.5|13314.5|13344.5|13314.5|13344.5|13314.5|0
1656346390000|2022-06-27 16:13:10|13344.4|13314.4|13344.4|13314.4|13344.4|13314.4|13344.4|13314.4|0
1656346400000|2022-06-27 16:13:20|13342|13312|13339.5|13309.5|13342|13312|13339.5|13309.5|0
1656346420000|2022-06-27 16:13:40|13340.7|13310.7|13340.7|13310.7|13340.7|13310.7|13340.7|13310.7|0
1656346430000|2022-06-27 16:13:50|13343.1|13313.1|13343.2|13313.2|13343.2|13313.2|13343.1|13313.1|0
1656346440000|2022-06-27 16:14:00|13341.9|13311.9|13342|13312|13342|13312|13341.9|13311.9|0
1656346450000|2022-06-27 16:14:10|13341.9|13311.9|13341.9|13311.9|13341.9|13311.9|13341.9|13311.9|0
1656346460000|2022-06-27 16:14:20|13340.7|13310.7|13340.7|13310.7|13340.7|13310.7|13340.7|13310.7|0
1656346490000|2022-06-27 16:14:50|13339.4|13309.4|13340.7|13310.7|13340.7|13310.7|13338.2|13308.2|0
1656346610000|2022-06-27 16:16:50|13338.2|13308.2|13338.2|13308.2|13338.2|13308.2|13338.2|13308.2|0
1656346620000|2022-06-27 16:17:00|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|0
1656346650000|2022-06-27 16:17:30|13340.8|13310.8|13340.8|13310.8|13340.8|13310.8|13340.8|13310.8|0
1656346690000|2022-06-27 16:18:10|13343.3|13313.3|13343.3|13313.3|13343.3|13313.3|13343.3|13313.3|0
1656346700000|2022-06-27 16:18:20|13340.8|13310.8|13343.3|13313.3|13343.3|13313.3|13340.8|13310.8|1
1656346720000|2022-06-27 16:18:40|13342.1|13312.1|13340.8|13310.8|13342.1|13312.1|13340.8|13310.8|0
1656346750000|2022-06-27 16:19:10|13340.9|13310.9|13340.9|13310.9|13343.3|13313.3|13340.8|13310.8|0
1656346760000|2022-06-27 16:19:20|13342.1|13312.1|13342.1|13312.1|13342.1|13312.1|13342.1|13312.1|0
1656346820000|2022-06-27 16:20:20|13345.8|13315.8|13345.8|13315.8|13345.8|13315.8|13345.8|13315.8|0
1656346860000|2022-06-27 16:21:00|13348.2|13318.2|13343.3|13313.3|13348.2|13318.2|13343.3|13313.3|0
1656346870000|2022-06-27 16:21:10|13345.8|13315.8|13345.8|13315.8|13345.8|13315.8|13345.8|13315.8|0
1656346880000|2022-06-27 16:21:20|13342.1|13312.1|13342.1|13312.1|13342.1|13312.1|13342.1|13312.1|0
1656346890000|2022-06-27 16:21:30|13343.3|13313.3|13343.3|13313.3|13343.3|13313.3|13343.3|13313.3|0
1656346910000|2022-06-27 16:21:50|13345.8|13315.8|13345.8|13315.8|13345.8|13315.8|13345.8|13315.8|0
1656346930000|2022-06-27 16:22:10|13344.6|13314.6|13343.4|13313.4|13344.6|13314.6|13343.4|13313.4|0
1656346940000|2022-06-27 16:22:20|13340.9|13310.9|13340.9|13310.9|13340.9|13310.9|13340.9|13310.9|0
1656346950000|2022-06-27 16:22:30|13342.2|13312.2|13342.2|13312.2|13342.2|13312.2|13342.2|13312.2|0
1656346960000|2022-06-27 16:22:40|13342.1|13312.1|13340.9|13310.9|13342.1|13312.1|13340.9|13310.9|0
1656346980000|2022-06-27 16:23:00|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|0
1656347030000|2022-06-27 16:23:50|13338.5|13308.5|13340.9|13310.9|13340.9|13310.9|13338.5|13308.5|0
1656347060000|2022-06-27 16:24:20|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|0
1656347150000|2022-06-27 16:25:50|13340.9|13310.9|13338.4|13308.4|13340.9|13310.9|13338.4|13308.4|0
1656347210000|2022-06-27 16:26:50|13335.9|13305.9|13335.9|13305.9|13335.9|13305.9|13335.9|13305.9|0
1656347220000|2022-06-27 16:27:00|13337.1|13307.1|13335.9|13305.9|13337.1|13307.1|13335.9|13305.9|0
1656347230000|2022-06-27 16:27:10|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|0
1656347240000|2022-06-27 16:27:20|13337.1|13307.1|13338.4|13308.4|13338.4|13308.4|13337.1|13307.1|0
1656347250000|2022-06-27 16:27:30|13337.1|13307.1|13335.9|13305.9|13337.1|13307.1|13335.9|13305.9|0
1656347290000|2022-06-27 16:28:10|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|0
1656347340000|2022-06-27 16:29:00|13337.1|13307.1|13335.9|13305.9|13337.1|13307.1|13335.9|13305.9|0
1656347350000|2022-06-27 16:29:10|13337.1|13307.1|13337.1|13307.1|13337.1|13307.1|13337.1|13307.1|0
1656347360000|2022-06-27 16:29:20|13335.9|13305.9|13335.9|13305.9|13335.9|13305.9|13335.9|13305.9|0
1656347380000|2022-06-27 16:29:40|13334.6|13304.6|13337.1|13307.1|13337.1|13307.1|13334.6|13304.6|0
1656347400000|2022-06-27 16:30:00|13338.4|13308.4|13335.9|13305.9|13338.4|13308.4|13335.9|13305.9|0
1656347410000|2022-06-27 16:30:10|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|13338.4|13308.4|0
1656347420000|2022-06-27 16:30:20|13337.1|13307.1|13335.9|13305.9|13337.1|13307.1|13335.9|13305.9|0
1656347450000|2022-06-27 16:30:50|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|0
1656347520000|2022-06-27 16:32:00|13332.2|13302.2|13332.2|13302.2|13332.2|13302.2|13331|13301|0
1656347530000|2022-06-27 16:32:10|13333.4|13303.4|13333.3|13303.3|13333.4|13303.4|13333.3|13303.3|5
1656347560000|2022-06-27 16:32:40|13335.8|13305.8|13337.1|13307.1|13337.1|13307.1|13335.8|13305.8|0
1656347570000|2022-06-27 16:32:50|13337|13307|13337.1|13307.1|13337.1|13307.1|13337|13307|0
1656347590000|2022-06-27 16:33:10|13335.8|13305.8|13335.8|13305.8|13335.8|13305.8|13335.8|13305.8|0
1656347600000|2022-06-27 16:33:20|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|0
1656347620000|2022-06-27 16:33:40|13330.9|13300.9|13328.4|13298.4|13330.9|13300.9|13328.4|13298.4|0
1656347630000|2022-06-27 16:33:50|13330.9|13300.9|13333.4|13303.4|13333.4|13303.4|13330.9|13300.9|0
1656347650000|2022-06-27 16:34:10|13332.1|13302.1|13332.1|13302.1|13332.1|13302.1|13332.1|13302.1|0
1656347670000|2022-06-27 16:34:30|13330.9|13300.9|13332.1|13302.1|13332.1|13302.1|13330.9|13300.9|0
1656347680000|2022-06-27 16:34:40|13333.4|13303.4|13335.8|13305.8|13335.8|13305.8|13333.4|13303.4|0
1656347710000|2022-06-27 16:35:10|13335.9|13305.9|13334.6|13304.6|13335.9|13305.9|13334.6|13304.6|0
1656347730000|2022-06-27 16:35:30|13335.9|13305.9|13334.6|13304.6|13335.9|13305.9|13333.4|13303.4|0
1656347750000|2022-06-27 16:35:50|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|0
1656347760000|2022-06-27 16:36:00|13334.6|13304.6|13334.6|13304.6|13334.6|13304.6|13334.6|13304.6|0
1656347780000|2022-06-27 16:36:20|13332.2|13302.2|13332.2|13302.2|13332.2|13302.2|13332.2|13302.2|0
1656347800000|2022-06-27 16:36:40|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|13333.4|13303.4|0
1656347830000|2022-06-27 16:37:10|13332.2|13302.2|13332.2|13302.2|13332.2|13302.2|13332.2|13302.2|0
1656347860000|2022-06-27 16:37:40|13332.1|13302.1|13330.9|13300.9|13332.1|13302.1|13330.9|13300.9|0
1656347870000|2022-06-27 16:37:50|13329.7|13299.7|13329.7|13299.7|13329.7|13299.7|13329.7|13299.7|0
1656347890000|2022-06-27 16:38:10|13330.9|13300.9|13328.4|13298.4|13330.9|13300.9|13328.4|13298.4|0
1656347950000|2022-06-27 16:39:10|13327.1|13297.1|13327.2|13297.2|13327.2|13297.2|13327.1|13297.1|0
1656347960000|2022-06-27 16:39:20|13328.4|13298.4|13328.4|13298.4|13328.4|13298.4|13325.9|13295.9|0
1656347970000|2022-06-27 16:39:30|13327.2|13297.2|13328.4|13298.4|13328.4|13298.4|13327.2|13297.2|0
1656348030000|2022-06-27 16:40:30|13330.9|13300.9|13328.4|13298.4|13330.9|13300.9|13328.4|13298.4|0
1656348040000|2022-06-27 16:40:40|13330.9|13300.9|13330.9|13300.9|13330.9|13300.9|13330.9|13300.9|0
1656348050000|2022-06-27 16:40:50|13333.3|13303.3|13330.9|13300.9|13333.3|13303.3|13330.9|13300.9|0
1656348160000|2022-06-27 16:42:40|13329.7|13299.7|13330.8|13300.8|13330.8|13300.8|13329.7|13299.7|3
1656348170000|2022-06-27 16:42:50|13329.6|13299.6|13329.6|13299.6|13329.6|13299.6|13329.6|13299.6|0
1656348180000|2022-06-27 16:43:00|13330.8|13300.8|13328.4|13298.4|13330.8|13300.8|13328.4|13298.4|0
1656348200000|2022-06-27 16:43:20|13329.6|13299.6|13330.8|13300.8|13330.8|13300.8|13329.6|13299.6|0
1656348280000|2022-06-27 16:44:40|13330.9|13300.9|13330.9|13300.9|13330.9|13300.9|13330.9|13300.9|5
1656348290000|2022-06-27 16:44:50|13332.1|13302.1|13333.3|13303.3|13333.3|13303.3|13332.1|13302.1|0
1656348320000|2022-06-27 16:45:20|13330.9|13300.9|13330.8|13300.8|13330.9|13300.9|13330.8|13300.8|0
1656348330000|2022-06-27 16:45:30|13332|13302|13326.9|13306.9|13332.1|13307|13326.9|13302|0
1656348340000|2022-06-27 16:45:40|13328.1|13308.1|13322.9|13310.9|13328.1|13312.1|13322.9|13308.1|0
1656348350000|2022-06-27 16:45:50|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|0
1656348360000|2022-06-27 16:46:00|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|0
1656348370000|2022-06-27 16:46:10|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|0
1656348380000|2022-06-27 16:46:20|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|2
1656348390000|2022-06-27 16:46:30|13325.6|13305.6|13330.7|13300.7|13330.8|13305.6|13325.6|13300.7|1
1656348470000|2022-06-27 16:47:50|13328.2|13298.2|13328.1|13298.1|13328.2|13298.2|13328.1|13298.1|2
1656348520000|2022-06-27 16:48:40|13325.7|13295.7|13325.7|13295.7|13325.7|13295.7|13325.7|13295.7|0
1656348540000|2022-06-27 16:49:00|13322|13292|13323.3|13293.3|13323.3|13293.3|13320.8|13290.8|0
1656348560000|2022-06-27 16:49:20|13320.8|13290.8|13320.8|13290.8|13320.8|13290.8|13320.8|13290.8|0
1656348570000|2022-06-27 16:49:30|13323.3|13293.3|13323.3|13293.3|13323.3|13293.3|13323.3|13293.3|0
1656348580000|2022-06-27 16:49:40|13325.7|13295.7|13325.7|13295.7|13325.7|13295.7|13325.7|13295.7|0
1656348590000|2022-06-27 16:49:50|13325.8|13295.8|13325.7|13295.7|13325.8|13295.8|13325.7|13295.7|0
1656348670000|2022-06-27 16:51:10|13324.5|13294.5|13324.5|13294.5|13324.5|13294.5|13324.5|13294.5|0
1656348680000|2022-06-27 16:51:20|13323.3|13293.3|13320.8|13290.8|13323.3|13293.3|13320.8|13290.8|0
1656348690000|2022-06-27 16:51:30|13322.1|13292.1|13320.8|13290.8|13322.1|13292.1|13320.8|13290.8|0
1656348730000|2022-06-27 16:52:10|13315.9|13285.9|13315.9|13285.9|13318.3|13288.3|13315.9|13285.9|0
1656348740000|2022-06-27 16:52:20|13318.3|13288.3|13320.8|13290.8|13320.8|13290.8|13318.3|13288.3|2
1656348750000|2022-06-27 16:52:30|13319.6|13289.6|13320.8|13290.8|13320.8|13290.8|13319.6|13289.6|0
1656348760000|2022-06-27 16:52:40|13323.2|13293.2|13323.2|13293.2|13323.2|13293.2|13323.2|13293.2|0
1656348790000|2022-06-27 16:53:10|13322|13292|13325.6|13295.6|13325.6|13295.6|13322|13292|0
1656348800000|2022-06-27 16:53:20|13330.5|13300.5|13330.5|13300.5|13330.5|13300.5|13330.5|13300.5|0
1656348810000|2022-06-27 16:53:30|13330.7|13300.7|13328.2|13298.2|13330.7|13300.7|13328.2|13298.2|0
1656348820000|2022-06-27 16:53:40|13324.5|13294.5|13324.5|13294.5|13324.5|13294.5|13324.5|13294.5|0
1656348840000|2022-06-27 16:54:00|13323.3|13293.3|13323.2|13293.2|13323.3|13293.3|13323.2|13293.2|0
1656348850000|2022-06-27 16:54:10|13324.5|13294.5|13324.4|13294.4|13324.5|13294.5|13324.4|13294.4|0
1656348870000|2022-06-27 16:54:30|13322|13292|13322|13292|13322|13292|13322|13292|0
1656348880000|2022-06-27 16:54:40|13320.7|13290.7|13320.7|13290.7|13320.7|13290.7|13320.7|13290.7|0
1656348900000|2022-06-27 16:55:00|13321.9|13291.9|13321.9|13291.9|13321.9|13291.9|13321.9|13291.9|2
1656348940000|2022-06-27 16:55:40|13320.8|13290.8|13318.3|13288.3|13320.8|13290.8|13318.3|13288.3|0
1656348950000|2022-06-27 16:55:50|13320.7|13290.7|13320.7|13290.7|13320.7|13290.7|13320.7|13290.7|0
1656348970000|2022-06-27 16:56:10|13318.3|13288.3|13320.7|13290.7|13320.7|13290.7|13318.3|13288.3|0
1656349020000|2022-06-27 16:57:00|13318.3|13288.3|13318.3|13288.3|13318.3|13288.3|13318.3|13288.3|0
1656349050000|2022-06-27 16:57:30|13317|13287|13315.8|13285.8|13317|13287|13315.8|13285.8|0
1656349060000|2022-06-27 16:57:40|13313.3|13283.3|13313.3|13283.3|13315.8|13285.8|13313.3|13283.3|0
1656349080000|2022-06-27 16:58:00|13310.8|13280.8|13310.8|13280.8|13310.8|13280.8|13310.8|13280.8|0
1656349110000|2022-06-27 16:58:30|||||||||2
1656349120000|2022-06-27 16:58:40|13310.7|13280.7|13308.1|13288.1|13310.7|13288.1|13305.7|13280.7|0
1656349140000|2022-06-27 16:59:00|13293.4|13273.4|13286|13266|13293.4|13273.4|13286|13266|0
1656349150000|2022-06-27 16:59:10|13288.4|13268.4|13286|13266|13288.4|13268.4|13286|13266|0
1656349160000|2022-06-27 16:59:20|13288.4|13268.4|13286|13266|13288.4|13268.4|13286|13266|0
1656349170000|2022-06-27 16:59:30|13280.7|13268.7|13283.5|13263.5|13286|13270|13280.7|13263.5|0
1656349180000|2022-06-27 16:59:40|13286|13266|13286|13266|13288.4|13268.4|13286|13266|2
1656349190000|2022-06-27 16:59:50|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|0
1656349200000|2022-06-27 17:00:00|13279.5|13267.5|13278.3|13266.3|13279.5|13267.5|13278.3|13266.3|0
1656349210000|2022-06-27 17:00:10|13277|13265|13277|13265|13279.5|13267.5|13277|13265|0
1656349220000|2022-06-27 17:00:20|13278.3|13266.3|13277|13265|13278.3|13266.3|13277|13265|0
1656349230000|2022-06-27 17:00:30|13278.3|13266.3|13277|13265|13279.5|13267.5|13277|13265|0
1656349250000|2022-06-27 17:00:50|13274.6|13262.6|13269.7|13257.7|13274.6|13262.6|13269.7|13257.7|3
1656349280000|2022-06-27 17:01:20|13268.4|13256.4|13264.6|13252.6|13268.4|13256.4|13262.2|13250.2|5
1656349290000|2022-06-27 17:01:30|13267.1|13255.1|13264.6|13252.6|13267.1|13255.1|13264.6|13252.6|0
1656349320000|2022-06-27 17:02:00|13262.2|13250.2|13262.2|13250.2|13263.4|13251.4|13262.2|13250.2|0
1656349330000|2022-06-27 17:02:10|13264.6|13252.6|13262.2|13250.2|13264.6|13252.6|13262.2|13250.2|0
1656349340000|2022-06-27 17:02:20|13260.9|13248.9|13261|13231|13261|13248.9|13259.7|13231|22
1656349360000|2022-06-27 17:02:40|13258.6|13228.6|13266|13236|13266|13236|13256.1|13226.1|0
1656349370000|2022-06-27 17:02:50|13270.9|13240.9|13268.4|13238.4|13270.9|13240.9|13266|13236|0
1656349380000|2022-06-27 17:03:00|13267.2|13237.2|13268.5|13238.5|13268.5|13238.5|13266|13236|0
1656349390000|2022-06-27 17:03:10|13266|13236|13266|13236|13267.2|13237.2|13266|13236|0
1656349400000|2022-06-27 17:03:20|13258.6|13228.6|13256.1|13226.1|13258.6|13228.6|13256.1|13226.1|0
1656349410000|2022-06-27 17:03:30|13261|13231|13262.2|13232.2|13262.2|13232.2|13261|13231|0
1656349420000|2022-06-27 17:03:40|13263.4|13233.4|13263.5|13233.5|13263.5|13233.5|13262.3|13232.3|0
1656349430000|2022-06-27 17:03:50|13261|13231|13258.6|13228.6|13261|13231|13258.6|13228.6|0
1656349440000|2022-06-27 17:04:00|13256.1|13226.1|13256.1|13226.1|13258.6|13228.6|13256.1|13226.1|0
1656349450000|2022-06-27 17:04:10|13257.3|13227.3|13256.1|13226.1|13258.5|13228.5|13256.1|13226.1|0
1656349460000|2022-06-27 17:04:20|13251.1|13231.1|13251.1|13231.1|13251.1|13231.1|13251.1|13231.1|0
1656349500000|2022-06-27 17:05:00|13254.7|13234.7|13258.6|13228.6|13261|13234.7|13254.7|13228.6|0
1656349510000|2022-06-27 17:05:10|13258.5|13228.5|13251.1|13231.1|13258.5|13233.6|13251.1|13228.5|0
1656349520000|2022-06-27 17:05:20|13256|13236|13251.1|13231.1|13256|13236|13251.1|13231.1|0
1656349530000|2022-06-27 17:05:30|13253.6|13233.6|13253.6|13233.6|13258.6|13233.6|13253.6|13228.6|0
1656349560000|2022-06-27 17:06:00|13256|13236|13261|13231|13261|13236|13256|13231|0
1656349570000|2022-06-27 17:06:10|13263.5|13233.5|13263.5|13233.5|13263.5|13233.5|13263.5|13233.5|0
1656349580000|2022-06-27 17:06:20|13262.3|13232.3|13261|13231|13263.5|13233.5|13261|13231|0
1656349590000|2022-06-27 17:06:30|13261.1|13231.1|13262.3|13232.3|13263.5|13233.5|13261.1|13231.1|0
1656349600000|2022-06-27 17:06:40|13263.5|13233.5|13263.5|13233.5|13263.5|13233.5|13263.5|13233.5|0
1656349630000|2022-06-27 17:07:10|13270.8|13240.8|13270.8|13240.8|13270.8|13240.8|13270.8|13240.8|0
1656349640000|2022-06-27 17:07:20|13270.9|13240.9|13270.9|13240.9|13270.9|13240.9|13270.9|13240.9|0
1656349700000|2022-06-27 17:08:20|13275.8|13245.8|13280.7|13250.7|13280.7|13250.7|13275.8|13245.8|0
1656349710000|2022-06-27 17:08:30|13279.5|13249.5|13278.3|13248.3|13279.5|13249.5|13278.3|13248.3|0
1656349720000|2022-06-27 17:08:40|13279.5|13249.5|13279.5|13249.5|13279.5|13249.5|13279.5|13249.5|0
1656349740000|2022-06-27 17:09:00|13280.7|13250.7|13279.5|13249.5|13280.7|13250.7|13279.5|13249.5|0
1656349760000|2022-06-27 17:09:20|13277.1|13247.1|13278.4|13248.4|13278.4|13248.4|13277.1|13247.1|2
1656349770000|2022-06-27 17:09:30|13275.9|13245.9|13274.7|13244.7|13275.9|13245.9|13274.7|13244.7|0
1656349780000|2022-06-27 17:09:40|||||||||3
1656349800000|2022-06-27 17:10:00|13276|13246|13276|13246|13276|13246|13276|13246|0
1656349810000|2022-06-27 17:10:10|13275.9|13245.9|13275.9|13245.9|13275.9|13245.9|13275.9|13245.9|0
1656349830000|2022-06-27 17:10:30|13276|13246|13276|13246|13276|13246|13276|13246|0
1656349850000|2022-06-27 17:10:50|13278.5|13248.5|13278.5|13248.5|13278.5|13248.5|13278.5|13248.5|0
1656349860000|2022-06-27 17:11:00|13279.7|13249.7|13276|13256|13279.7|13256|13274.8|13249.7|0
1656349870000|2022-06-27 17:11:10|13277.2|13257.2|13277.3|13257.3|13277.3|13257.3|13277.2|13257.2|0
1656349880000|2022-06-27 17:11:20|13276.1|13256.1|13276.1|13256.1|13276.1|13256.1|13274.9|13254.9|0
1656349900000|2022-06-27 17:11:40|13277.3|13257.3|13277.4|13257.4|13277.4|13257.4|13277.3|13257.3|0
1656349910000|2022-06-27 17:11:50|13276.2|13256.2|13271|13259|13276.2|13259|13271|13254.9|0
1656349920000|2022-06-27 17:12:00|13272.2|13260.2|13272.2|13260.2|13272.2|13260.2|13272.2|13260.2|0
1656349940000|2022-06-27 17:12:20|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|0
1656349950000|2022-06-27 17:12:30|13272.2|13260.2|13272.2|13260.2|13272.2|13260.2|13271|13259|0
1656349990000|2022-06-27 17:13:10|13272.3|13260.3|13273.5|13261.5|13273.5|13261.5|13272.3|13260.3|1
1656350000000|2022-06-27 17:13:20|13274.7|13262.7|13274.7|13262.7|13274.7|13262.7|13273.5|13261.5|1
1656350010000|2022-06-27 17:13:30|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|0
1656350020000|2022-06-27 17:13:40|13274.7|13262.7|13274.7|13262.7|13274.7|13262.7|13273.5|13261.5|2
1656350030000|2022-06-27 17:13:50|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|10
1656350040000|2022-06-27 17:14:00|13272.3|13260.3|13271|13259|13272.3|13260.3|13269.8|13257.8|1
1656350060000|2022-06-27 17:14:20|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|10
1656350080000|2022-06-27 17:14:40|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|1
1656350090000|2022-06-27 17:14:50|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|7
1656350100000|2022-06-27 17:15:00|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|13272.3|13260.3|0
1656350110000|2022-06-27 17:15:10|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|0
1656350120000|2022-06-27 17:15:20|13272.3|13260.3|13272.2|13260.2|13272.3|13260.3|13269.8|13257.8|19
1656350130000|2022-06-27 17:15:30|13271|13259|13271|13259|13271|13259|13271|13259|1
1656350140000|2022-06-27 17:15:40|13272.2|13260.2|13273.5|13261.5|13273.5|13261.5|13272.2|13260.2|0
1656350150000|2022-06-27 17:15:50|13274.7|13262.7|13273.5|13261.5|13274.7|13262.7|13273.5|13261.5|2
1656350160000|2022-06-27 17:16:00|13272.3|13260.3|13273.5|13261.5|13273.5|13261.5|13272.3|13260.3|0
1656350170000|2022-06-27 17:16:10|||||||||10
1656350190000|2022-06-27 17:16:30|13274.7|13262.7|13282.1|13270.1|13282.1|13270.1|13274.7|13262.7|8
1656350200000|2022-06-27 17:16:40|13283.4|13271.4|13284.6|13272.6|13284.6|13272.6|13283.4|13271.4|0
1656350210000|2022-06-27 17:16:50|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|13296.9|13284.9|0
1656350220000|2022-06-27 17:17:00|13295.7|13283.7|13304.9|13274.9|13304.9|13283.7|13295.7|13274.9|1
1656350230000|2022-06-27 17:17:10|13298.6|13278.6|13317.1|13287.1|13317.1|13287.1|13298.6|13273.6|0
1656350240000|2022-06-27 17:17:20|13320.8|13290.8|13317.2|13287.2|13322.1|13292.1|13316|13286|0
1656350250000|2022-06-27 17:17:30|13318.5|13288.5|13319.7|13289.7|13322.2|13292.2|13318.5|13288.5|0
1656350260000|2022-06-27 17:17:40|13322.2|13292.2|13318.5|13288.5|13322.2|13292.2|13318.5|13288.5|0
1656350270000|2022-06-27 17:17:50|13319.8|13289.8|13319.8|13289.8|13319.8|13289.8|13319.8|13289.8|0
1656350280000|2022-06-27 17:18:00|13317.3|13287.3|13317.3|13287.3|13317.3|13287.3|13317.3|13287.3|0
1656350300000|2022-06-27 17:18:20|13316.1|13286.1|13311.1|13291.1|13316.1|13291.1|13311.1|13286.1|0
1656350310000|2022-06-27 17:18:30|13305|13285|13301|13289|13305|13289|13301|13285|0
1656350320000|2022-06-27 17:18:40|13302.2|13290.2|13301|13289|13302.2|13290.2|13301|13289|0
1656350330000|2022-06-27 17:18:50|13299.8|13287.8|13301|13289|13301|13289|13299.8|13287.8|0
1656350340000|2022-06-27 17:19:00|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|13299.8|13287.8|0
1656350350000|2022-06-27 17:19:10|13302.3|13290.3|13312.5|13292.5|13313.7|13293.7|13302.3|13290.3|0
1656350360000|2022-06-27 17:19:20|13308.5|13296.5|13307.3|13295.3|13308.5|13296.5|13307.3|13295.3|0
1656350370000|2022-06-27 17:19:30|13316.2|13296.2|13334.8|13304.8|13337.3|13312.3|13311.3|13291.3|0
1656350380000|2022-06-27 17:19:40|13332.4|13302.4|13339.8|13309.8|13339.8|13309.8|13327.4|13302.4|0
1656350390000|2022-06-27 17:19:50|13337.3|13307.3|13339.8|13309.8|13342.3|13312.3|13337.3|13307.3|0
1656350400000|2022-06-27 17:20:00|13338.6|13308.6|13337.3|13317.3|13338.6|13317.3|13332.4|13306.1|0
1656350410000|2022-06-27 17:20:10|13342.3|13312.3|13344.9|13314.9|13344.9|13316.1|13333.6|13308.7|0
1656350420000|2022-06-27 17:20:20|13349.8|13319.8|13352.3|13322.3|13352.3|13322.3|13349.8|13319.8|0
1656350450000|2022-06-27 17:20:50|13351|13321|13347.3|13317.3|13351|13321|13347.3|13317.3|0
1656350470000|2022-06-27 17:21:10|13348.6|13318.6|13358.5|13328.5|13358.5|13328.5|13348.6|13318.6|0
1656350480000|2022-06-27 17:21:20|13362.2|13332.2|13361|13331|13362.2|13332.2|13361|13331|0
1656350490000|2022-06-27 17:21:30|13358.5|13328.5|13356.1|13326.1|13358.5|13328.5|13356.1|13326.1|0
1656350500000|2022-06-27 17:21:40|13358.5|13328.5|13358.5|13328.5|13358.5|13328.5|13358.5|13328.5|0
1656350510000|2022-06-27 17:21:50|13362.2|13332.2|13362.2|13332.2|13362.2|13332.2|13362.2|13332.2|0
1656350520000|2022-06-27 17:22:00|13359.8|13329.8|13356.1|13326.1|13359.8|13329.8|13356.1|13326.1|0
1656350530000|2022-06-27 17:22:10|13357.3|13327.3|13357.3|13327.3|13357.3|13327.3|13357.3|13327.3|0
1656350540000|2022-06-27 17:22:20|13358.6|13328.6|13353.6|13333.6|13358.6|13333.6|13353.6|13328.6|0
1656350570000|2022-06-27 17:22:50|13351.2|13331.2|13344.7|13332.7|13351.2|13335.2|13344.7|13331.2|0
1656350580000|2022-06-27 17:23:00|13343.5|13331.5|13343.5|13331.5|13344.7|13332.7|13342.3|13330.3|0
1656350590000|2022-06-27 17:23:10|13342.3|13330.3|13343.5|13331.5|13344.7|13332.7|13342.2|13330.2|7
1656350600000|2022-06-27 17:23:20|13344.7|13332.7|13347.2|13335.2|13352.4|13337.6|13344.7|13331.2|0
1656350610000|2022-06-27 17:23:30|13348.4|13336.4|13346|13334|13348.4|13336.4|13343.5|13331.5|0
1656350620000|2022-06-27 17:23:40|13347.2|13335.2|13347.3|13335.3|13348.5|13336.5|13346|13334|0
1656350630000|2022-06-27 17:23:50|13348.5|13336.5|13347.3|13335.3|13349.7|13337.7|13347.3|13335.3|0
1656350640000|2022-06-27 17:24:00|13348.5|13336.5|13344.8|13332.8|13349.8|13337.8|13344.8|13332.8|2
1656350650000|2022-06-27 17:24:10|13344.9|13332.9|13344.9|13332.9|13346.1|13334.1|13344.8|13332.8|0
1656350660000|2022-06-27 17:24:20|13346.1|13334.1|13348.5|13336.5|13349.7|13337.7|13346.1|13334.1|10
1656350670000|2022-06-27 17:24:30|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|13349.7|13337.7|0
1656350680000|2022-06-27 17:24:40|13347.3|13335.3|13346.1|13334.1|13347.3|13335.3|13346.1|13334.1|3
1656350690000|2022-06-27 17:24:50|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|13347.3|13335.3|0
1656350700000|2022-06-27 17:25:00|13349.8|13337.8|13349.8|13337.8|13349.8|13337.8|13349.8|13337.8|0
1656350710000|2022-06-27 17:25:10|13348.5|13336.5|13349.8|13337.8|13349.8|13337.8|13347.3|13335.3|0
1656350720000|2022-06-27 17:25:20|13348.6|13336.6|13349.8|13337.8|13349.8|13337.8|13348.6|13336.6|10
1656350730000|2022-06-27 17:25:30|13348.5|13336.5|13347.3|13335.3|13348.6|13336.6|13347.3|13335.3|2
1656350740000|2022-06-27 17:25:40|13348.6|13336.6|13349.8|13337.8|13349.8|13337.8|13348.6|13336.6|0
1656350750000|2022-06-27 17:25:50|13347.4|13335.4|13347.3|13335.3|13347.4|13335.4|13347.3|13335.3|2
1656350760000|2022-06-27 17:26:00|13344.8|13332.8|13346.1|13334.1|13346.1|13334.1|13344.8|13332.8|7
1656350770000|2022-06-27 17:26:10|13347.3|13335.3|13347.3|13335.3|13348.5|13336.5|13347.3|13335.3|0
1656350780000|2022-06-27 17:26:20|13346|13334|13344.8|13332.8|13346|13334|13344.8|13332.8|0
1656350790000|2022-06-27 17:26:30|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|13344.9|13332.9|3
1656350800000|2022-06-27 17:26:40|13346.1|13334.1|13352.3|13340.3|13352.3|13340.3|13343.7|13331.7|1
1656350810000|2022-06-27 17:26:50|13351.1|13339.1|13346.2|13334.2|13351.1|13339.1|13346.2|13334.2|0
1656350820000|2022-06-27 17:27:00|13347.4|13335.4|13358.1|13328.1|13358.1|13337.9|13347.4|13328.1|13
1656350840000|2022-06-27 17:27:20|13358|13328|13358|13328|13358|13328|13358|13328|0
1656350850000|2022-06-27 17:27:30|13353|13333|13351.8|13331.8|13358|13333|13351.8|13328|0
1656350860000|2022-06-27 17:27:40|13353|13333|13351.8|13331.8|13353.1|13333.1|13351.8|13331.8|0
1656350870000|2022-06-27 17:27:50|13353.1|13333.1|13353.1|13333.1|13354.3|13338.3|13350.3|13333.1|0
1656350880000|2022-06-27 17:28:00|13349.1|13337.1|13347.9|13335.9|13351.9|13337.1|13347.8|13331.9|0
1656350890000|2022-06-27 17:28:10|13349.1|13337.1|13347.9|13335.9|13349.1|13337.1|13347.9|13335.9|0
1656350910000|2022-06-27 17:28:30|13346.7|13334.7|13349.2|13337.2|13354.4|13337.2|13346.7|13334.4|1
1656350920000|2022-06-27 17:28:40|13347.9|13335.9|13350.3|13338.3|13350.3|13338.3|13346.7|13334.7|15
1656350930000|2022-06-27 17:28:50|13352.8|13340.8|13350.3|13338.3|13352.8|13340.8|13350.3|13338.3|7
1656350940000|2022-06-27 17:29:00|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|13352.8|13340.8|19
1656350950000|2022-06-27 17:29:10|13351.6|13339.6|13360.4|13330.4|13361.6|13340.8|13351.5|13330.4|7
1656350960000|2022-06-27 17:29:20|13355.5|13335.5|13354|13342|13358|13342|13351.5|13335.5|5
1656350970000|2022-06-27 17:29:30|13352.8|13340.8|13350.3|13338.3|13354|13342|13350.3|13338.3|1
1656350980000|2022-06-27 17:29:40|13354.4|13334.4|13360.6|13340.6|13361.8|13341.8|13354.4|13334.4|2
1656350990000|2022-06-27 17:29:50|13365.7|13335.7|13369.3|13339.3|13369.3|13339.3|13365.7|13335.7|0
1656351000000|2022-06-27 17:30:00|13364.4|13344.4|13366.9|13346.9|13368.1|13348.1|13364.4|13344.4|0
1656351010000|2022-06-27 17:30:10|13368.1|13348.1|13368.1|13348.1|13368.1|13348.1|13366.9|13346.9|0
1656351020000|2022-06-27 17:30:20|13365.7|13345.7|13368.1|13348.1|13368.1|13348.1|13365.7|13345.7|0
1656351030000|2022-06-27 17:30:30|13370.6|13350.6|13359.2|13347.2|13370.6|13350.6|13356.8|13344.8|0
1656351060000|2022-06-27 17:31:00|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|0
1656351070000|2022-06-27 17:31:10|13366.6|13354.6|13367.8|13355.8|13367.8|13355.8|13366.6|13354.6|0
1656351080000|2022-06-27 17:31:20|13371.8|13351.8|13369.4|13349.4|13371.8|13351.8|13369.4|13349.4|0
1656351090000|2022-06-27 17:31:30|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|0
1656351100000|2022-06-27 17:31:40|13364.2|13352.2|13368|13356|13368|13356|13363|13351|4
1656351110000|2022-06-27 17:31:50|13366.7|13354.7|13364.3|13352.3|13366.7|13354.7|13361.8|13349.8|1
1656351120000|2022-06-27 17:32:00|13365.5|13353.5|13361.9|13349.9|13365.5|13353.5|13361.8|13349.8|4
1656351130000|2022-06-27 17:32:10|13360.6|13348.6|13360.7|13348.7|13360.7|13348.7|13360.6|13348.6|9
1656351140000|2022-06-27 17:32:20|||||||||2
1656351150000|2022-06-27 17:32:30|13361.9|13349.9|13361.9|13349.9|13361.9|13349.9|13361.9|13349.9|11
1656351170000|2022-06-27 17:32:50|13370.5|13340.5|13368.8|13338.8|13370.5|13340.5|13368.8|13338.8|15
1656351180000|2022-06-27 17:33:00|13370.1|13340.1|13368.8|13338.8|13370.1|13340.1|13368.8|13338.8|0
1656351200000|2022-06-27 17:33:20|13367.6|13337.6|13365.1|13335.1|13367.6|13337.6|13363.9|13333.9|0
1656351210000|2022-06-27 17:33:30|13362.6|13332.6|13362.6|13332.6|13362.6|13332.6|13362.6|13332.6|0
1656351220000|2022-06-27 17:33:40|13361.3|13331.3|13356.3|13326.3|13361.3|13331.3|13356.3|13326.3|0
1656351230000|2022-06-27 17:33:50|13353.8|13323.8|13355.1|13325.1|13355.1|13325.1|13353.8|13323.8|0
1656351240000|2022-06-27 17:34:00|13355|13325|13353.8|13323.8|13355|13325|13353.8|13323.8|0
1656351250000|2022-06-27 17:34:10|13352.5|13322.5|13352.5|13322.5|13352.5|13322.5|13352.5|13322.5|0
1656351280000|2022-06-27 17:34:40|13351.3|13321.3|13351.3|13321.3|13352.5|13322.5|13351.3|13321.3|0
1656351290000|2022-06-27 17:34:50|13353.8|13323.8|13355|13325|13355|13325|13352.5|13322.5|5
1656351300000|2022-06-27 17:35:00|13356.3|13326.3|13353.9|13323.9|13357.6|13327.6|13353.9|13323.9|3
1656351320000|2022-06-27 17:35:20|13356.4|13326.4|13357.6|13327.6|13357.6|13327.6|13356.4|13326.4|0
1656351340000|2022-06-27 17:35:40|13357.5|13327.5|13356.3|13326.3|13357.5|13327.5|13356.3|13326.3|0
1656351350000|2022-06-27 17:35:50|13355.1|13325.1|13355.1|13325.1|13355.1|13325.1|13355.1|13325.1|0
1656351360000|2022-06-27 17:36:00|13357.5|13327.5|13357.5|13327.5|13357.5|13327.5|13356.3|13326.3|5
1656351390000|2022-06-27 17:36:30|13357.6|13327.6|13360|13330|13360|13330|13357.6|13327.6|0
1656351400000|2022-06-27 17:36:40|13366.3|13336.3|13367.5|13337.5|13367.5|13337.5|13366.3|13336.3|0
1656351410000|2022-06-27 17:36:50|13366.3|13336.3|13366.3|13336.3|13367.6|13337.6|13366.3|13336.3|0
1656351420000|2022-06-27 17:37:00|13368.8|13338.8|13368.8|13338.8|13368.8|13338.8|13368.8|13338.8|0
1656351430000|2022-06-27 17:37:10|13367.5|13337.5|13368.8|13338.8|13368.8|13338.8|13366.3|13336.3|0
1656351440000|2022-06-27 17:37:20|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|13360.6|13348.6|0
1656351450000|2022-06-27 17:37:30|13359.3|13347.3|13367.5|13337.5|13368.1|13347.3|13359.3|13337.5|0
1656351460000|2022-06-27 17:37:40|13367.6|13337.6|13367.6|13337.6|13367.6|13337.6|13367.6|13337.6|0
1656351470000|2022-06-27 17:37:50|13367.5|13337.5|13366.3|13336.3|13367.5|13337.5|13366.3|13336.3|0
1656351490000|2022-06-27 17:38:10|13368.8|13338.8|13367.5|13337.5|13368.8|13338.8|13367.5|13337.5|0
1656351500000|2022-06-27 17:38:20|13367.6|13337.6|13367.6|13337.6|13368.8|13338.8|13366.3|13336.3|0
1656351510000|2022-06-27 17:38:30|13367.5|13337.5|13367.6|13337.6|13367.6|13337.6|13366.3|13336.3|0
1656351530000|2022-06-27 17:38:50|13366.3|13336.3|13366.3|13336.3|13366.3|13336.3|13366.3|13336.3|0
1656351570000|2022-06-27 17:39:30|13365.1|13335.1|13365.1|13335.1|13365.1|13335.1|13365.1|13335.1|0
1656351580000|2022-06-27 17:39:40|13362.6|13332.6|13362.6|13332.6|13362.6|13332.6|13362.6|13332.6|0
1656351590000|2022-06-27 17:39:50|13363.9|13333.9|13363.9|13333.9|13363.9|13333.9|13363.9|13333.9|0
1656351600000|2022-06-27 17:40:00|13362.6|13332.6|13362.6|13332.6|13363.9|13333.9|13362.6|13332.6|0
1656351610000|2022-06-27 17:40:10|13361.4|13331.4|13361.4|13331.4|13362.6|13332.6|13361.4|13331.4|0
1656351630000|2022-06-27 17:40:30|13358.9|13328.9|13356.5|13326.5|13358.9|13328.9|13356.5|13326.5|0
1656351640000|2022-06-27 17:40:40|13357.7|13327.7|13357.7|13327.7|13357.7|13327.7|13357.7|13327.7|0
1656351670000|2022-06-27 17:41:10|13359|13329|13359|13329|13359|13329|13359|13329|0
1656351690000|2022-06-27 17:41:30|13358.9|13328.9|13356.5|13326.5|13358.9|13328.9|13356.5|13326.5|0
1656351710000|2022-06-27 17:41:50|13357.7|13327.7|13356.5|13326.5|13357.7|13327.7|13356.5|13326.5|0
1656351720000|2022-06-27 17:42:00|13355.3|13325.3|13355.3|13325.3|13355.3|13325.3|13355.2|13325.2|0
1656351740000|2022-06-27 17:42:20|13356.5|13326.5|13360.2|13330.2|13360.2|13330.2|13356.5|13326.5|0
1656351760000|2022-06-27 17:42:40|13357.7|13327.7|13356.5|13326.5|13357.7|13327.7|13356.5|13326.5|0
1656351790000|2022-06-27 17:43:10|13357.7|13327.7|13357.7|13327.7|13357.7|13327.7|13356.5|13326.5|0
1656351810000|2022-06-27 17:43:30|13356.5|13326.5|13357.7|13327.7|13357.7|13327.7|13355.2|13325.2|0
1656351820000|2022-06-27 17:43:40|13362.6|13332.6|13362.6|13332.6|13362.6|13332.6|13362.6|13332.6|0
1656351850000|2022-06-27 17:44:10|13365.1|13335.1|13365.1|13335.1|13365.1|13335.1|13365.1|13335.1|0
1656351860000|2022-06-27 17:44:20|13358.9|13328.9|13355.3|13325.3|13358.9|13328.9|13355.3|13325.3|0
1656351870000|2022-06-27 17:44:30|13356.5|13326.5|13357.7|13327.7|13357.7|13327.7|13356.5|13326.5|0
1656351880000|2022-06-27 17:44:40|13357.8|13327.8|13356.5|13326.5|13357.8|13327.8|13356.5|13326.5|0
1656351900000|2022-06-27 17:45:00|13355.3|13325.3|13354|13324|13355.3|13325.3|13354|13324|0
1656351930000|2022-06-27 17:45:30|13351.6|13321.6|13351.6|13321.6|13352.8|13322.8|13351.6|13321.6|0
1656351940000|2022-06-27 17:45:40|13352.8|13322.8|13352.8|13322.8|13352.8|13322.8|13352.8|13322.8|0
1656351960000|2022-06-27 17:46:00|13351.6|13321.6|13351.6|13321.6|13352.8|13322.8|13351.6|13321.6|0
1656351970000|2022-06-27 17:46:10|13355.3|13325.3|13355.3|13325.3|13355.3|13325.3|13354|13324|0
1656351990000|2022-06-27 17:46:30|13356.5|13326.5|13357.8|13327.8|13357.8|13327.8|13355.3|13325.3|0
1656352000000|2022-06-27 17:46:40|13355.3|13325.3|13355.3|13325.3|13355.3|13325.3|13354.1|13324.1|0
1656352020000|2022-06-27 17:47:00|13356.5|13326.5|13356.5|13326.5|13357.8|13327.8|13356.5|13326.5|0
1656352030000|2022-06-27 17:47:10|13356.4|13326.4|13356.5|13326.5|13356.5|13326.5|13356.4|13326.4|1
1656352050000|2022-06-27 17:47:30|13357.7|13327.7|13356.5|13326.5|13357.7|13327.7|13356.5|13326.5|0
1656352060000|2022-06-27 17:47:40|13357.7|13327.7|13357.7|13327.7|13357.7|13327.7|13357.7|13327.7|0
1656352070000|2022-06-27 17:47:50|13359|13329|13360.2|13330.2|13360.2|13330.2|13359|13329|0
1656352080000|2022-06-27 17:48:00|13361.4|13331.4|13359|13329|13361.4|13331.4|13359|13329|0
1656352100000|2022-06-27 17:48:20|13360.2|13330.2|13360.2|13330.2|13360.2|13330.2|13359|13329|0
1656352110000|2022-06-27 17:48:30|13359|13329|13359|13329|13361.4|13331.4|13359|13329|0
1656352130000|2022-06-27 17:48:50|13358.9|13328.9|13360.2|13330.2|13360.2|13330.2|13358.9|13328.9|0
1656352140000|2022-06-27 17:49:00|13358.9|13328.9|13358.9|13328.9|13358.9|13328.9|13358.9|13328.9|0
1656352150000|2022-06-27 17:49:10|13359|13329|13359|13329|13359|13329|13359|13329|0
1656352160000|2022-06-27 17:49:20|13366.4|13336.4|13367.6|13337.6|13371.3|13341.3|13366.4|13336.4|0
1656352170000|2022-06-27 17:49:30|13366.4|13336.4|13367.6|13337.6|13367.6|13337.6|13366.4|13336.4|0
1656352180000|2022-06-27 17:49:40|13368.9|13338.9|13367.6|13337.6|13368.9|13338.9|13367.6|13337.6|0
1656352190000|2022-06-27 17:49:50|13366.4|13336.4|13363.9|13333.9|13366.4|13336.4|13363.9|13333.9|0
1656352200000|2022-06-27 17:50:00|13362.7|13332.7|13363.9|13333.9|13363.9|13333.9|13362.7|13332.7|0
1656352210000|2022-06-27 17:50:10|13365.1|13335.1|13365.1|13335.1|13365.1|13335.1|13365.1|13335.1|0
1656352220000|2022-06-27 17:50:20|13363.9|13333.9|13365.1|13335.1|13365.1|13335.1|13362.7|13332.7|0
1656352230000|2022-06-27 17:50:30|13363.9|13333.9|13363.9|13333.9|13363.9|13333.9|13363.9|13333.9|0
1656352240000|2022-06-27 17:50:40|13365.1|13335.1|13366.4|13336.4|13367.6|13337.6|13363.9|13333.9|0
1656352250000|2022-06-27 17:50:50|13367.6|13337.6|13368.8|13338.8|13368.8|13338.8|13367.6|13337.6|0
1656352270000|2022-06-27 17:51:10|13366.4|13336.4|13366.4|13336.4|13366.4|13336.4|13366.4|13336.4|0
1656352290000|2022-06-27 17:51:30|13368.8|13338.8|13368.8|13338.8|13368.8|13338.8|13368.8|13338.8|0
1656352300000|2022-06-27 17:51:40|13371.3|13341.3|13371.3|13341.3|13371.3|13341.3|13371.3|13341.3|0
1656352310000|2022-06-27 17:51:50|13373.7|13343.7|13370|13340|13373.7|13343.7|13370|13340|0
1656352320000|2022-06-27 17:52:00|13372.5|13342.5|13371.3|13341.3|13372.5|13342.5|13371.3|13341.3|0
1656352330000|2022-06-27 17:52:10|13373.7|13343.7|13373.7|13343.7|13373.7|13343.7|13373.7|13343.7|0
1656352340000|2022-06-27 17:52:20|13371.3|13341.3|13366.4|13336.4|13371.3|13341.3|13366.4|13336.4|0
1656352350000|2022-06-27 17:52:30|13368.8|13338.8|13370.1|13340.1|13370.1|13340.1|13368.8|13338.8|0
1656352360000|2022-06-27 17:52:40|13376.2|13346.2|13376.2|13346.2|13376.2|13346.2|13376.2|13346.2|0
1656352370000|2022-06-27 17:52:50|13378.6|13348.6|13381.1|13351.1|13381.1|13351.1|13378.6|13348.6|0
1656352380000|2022-06-27 17:53:00|13379.9|13349.9|13383.6|13353.6|13386.1|13356.1|13379.9|13349.9|0
1656352390000|2022-06-27 17:53:10|13378.7|13348.7|13378.6|13348.6|13379.9|13349.9|13378.6|13348.6|0
1656352400000|2022-06-27 17:53:20|13379.9|13349.9|13378.6|13348.6|13379.9|13349.9|13378.6|13348.6|0
1656352410000|2022-06-27 17:53:30|13379.9|13349.9|13381.1|13351.1|13381.1|13351.1|13379.9|13349.9|0
1656352420000|2022-06-27 17:53:40|13382.4|13352.4|13388.5|13358.5|13388.5|13358.5|13381.1|13351.1|0
1656352430000|2022-06-27 17:53:50|13386.1|13356.1|13383.6|13353.6|13386.1|13356.1|13383.6|13353.6|0
1656352440000|2022-06-27 17:54:00|13382.4|13352.4|13379.9|13349.9|13382.4|13352.4|13379.9|13349.9|0
1656352450000|2022-06-27 17:54:10|13378.7|13348.7|13381.1|13351.1|13381.1|13351.1|13378.7|13348.7|0
1656352460000|2022-06-27 17:54:20|13383.6|13353.6|13383.6|13353.6|13383.6|13353.6|13383.6|13353.6|0
1656352470000|2022-06-27 17:54:30|13382.4|13352.4|13379.9|13349.9|13383.6|13353.6|13379.9|13349.9|0
1656352480000|2022-06-27 17:54:40|13381.1|13351.1|13381.1|13351.1|13381.1|13351.1|13379.9|13349.9|0
1656352490000|2022-06-27 17:54:50|13379.9|13349.9|13379.9|13349.9|13381.1|13351.1|13378.6|13348.6|0
1656352500000|2022-06-27 17:55:00|13381.1|13351.1|13381.1|13351.1|13381.1|13351.1|13381.1|13351.1|0
1656352510000|2022-06-27 17:55:10|13378.7|13348.7|13386.1|13356.1|13386.1|13356.1|13377.4|13347.4|0
1656352520000|2022-06-27 17:55:20|13383.6|13353.6|13382.4|13352.4|13383.6|13353.6|13382.4|13352.4|0
1656352530000|2022-06-27 17:55:30|13383.6|13353.6|13383.6|13353.6|13383.6|13353.6|13383.6|13353.6|0
1656352540000|2022-06-27 17:55:40|13388.5|13358.5|13388.6|13358.6|13388.6|13358.6|13388.5|13358.5|0
1656352560000|2022-06-27 17:56:00|13389.8|13359.8|13391|13361|13391|13361|13389.8|13359.8|0
1656352570000|2022-06-27 17:56:10|13389.8|13359.8|13391|13361|13391|13361|13388.6|13358.6|0
1656352580000|2022-06-27 17:56:20|13389.8|13359.8|13391.1|13361.1|13391.1|13361.1|13389.8|13359.8|0
1656352590000|2022-06-27 17:56:30|13389.8|13359.8|13389.8|13359.8|13389.8|13359.8|13389.8|13359.8|0
1656352600000|2022-06-27 17:56:40|13388.6|13358.6|13388.6|13358.6|13388.6|13358.6|13388.6|13358.6|0
1656352620000|2022-06-27 17:57:00|13388.5|13358.5|13391|13361|13391|13361|13388.5|13358.5|0
1656352650000|2022-06-27 17:57:30|13389.8|13359.8|13388.5|13358.5|13391|13361|13388.5|13358.5|0
1656352660000|2022-06-27 17:57:40|13389.8|13359.8|13388.5|13358.5|13391|13361|13388.5|13358.5|0
1656352670000|2022-06-27 17:57:50|13388.6|13358.6|13391|13361|13391|13361|13388.6|13358.6|0
1656352680000|2022-06-27 17:58:00|13389.8|13359.8|13391|13361|13391|13361|13388.6|13358.6|0
1656352700000|2022-06-27 17:58:20|13389.8|13359.8|13389.8|13359.8|13389.8|13359.8|13389.8|13359.8|0
1656352710000|2022-06-27 17:58:30|13391|13361|13391|13361|13391|13361|13388.6|13358.6|0
1656352720000|2022-06-27 17:58:40|13388.6|13358.6|13391|13361|13391|13361|13388.6|13358.6|0
1656352730000|2022-06-27 17:58:50|13388.6|13358.6|13388.5|13358.5|13388.6|13358.6|13388.5|13358.5|0
1656352740000|2022-06-27 17:59:00|13388.6|13358.6|13391|13361|13392.2|13362.2|13388.6|13358.6|0
1656352750000|2022-06-27 17:59:10|13391.1|13361.1|13391.1|13361.1|13391.1|13361.1|13391.1|13361.1|0
1656352760000|2022-06-27 17:59:20|13381.3|13351.3|13373.7|13343.7|13381.3|13351.3|13373.7|13343.7|0
1656352770000|2022-06-27 17:59:30|13368.8|13338.8|13363.8|13333.8|13368.8|13338.8|13361.4|13331.4|0
1656352780000|2022-06-27 17:59:40|13363.9|13333.9|13373.7|13343.7|13373.7|13343.7|13363.9|13333.9|0
1656352790000|2022-06-27 17:59:50|13371.3|13341.3|13366.7|13336.7|13371.3|13341.3|13364.2|13334.2|0
1656352800000|2022-06-27 18:00:00|13369.1|13339.1|13357|13337|13369.1|13339.5|13357|13335.7|0
1656352810000|2022-06-27 18:00:10|13359.4|13339.4|13361.9|13341.9|13361.9|13341.9|13357|13337|0
1656352820000|2022-06-27 18:00:20|13359.5|13339.5|13359.5|13339.5|13359.5|13339.5|13359.5|13339.5|0
1656352830000|2022-06-27 18:00:30|13361.9|13341.9|13366.9|13336.9|13366.9|13341.9|13359.5|13336.9|0
1656352840000|2022-06-27 18:00:40|13359.4|13339.4|13357|13337|13359.4|13339.4|13353.3|13333.3|5
1656352850000|2022-06-27 18:00:50|13358.2|13338.2|13354.5|13334.5|13358.2|13338.2|13354.5|13334.5|0
1656352860000|2022-06-27 18:01:00|13353.2|13333.2|13352|13332|13353.2|13333.2|13352|13332|0
1656352870000|2022-06-27 18:01:10|13354.5|13334.5|13353.3|13333.3|13354.5|13334.5|13353.3|13333.3|5
1656352880000|2022-06-27 18:01:20|13359.4|13339.4|13352|13332|13359.4|13339.4|13352|13332|0
1656352890000|2022-06-27 18:01:30|||||||||2
1656352900000|2022-06-27 18:01:40|13346.7|13334.7|13349.5|13329.5|13349.5|13334.7|13345.5|13329.5|0
1656352910000|2022-06-27 18:01:50|13346.7|13334.7|13345.5|13333.5|13350.8|13334.7|13345.5|13330.7|0
1656352920000|2022-06-27 18:02:00|13349.5|13329.5|13349.5|13329.5|13349.5|13329.5|13349.5|13329.5|0
1656352930000|2022-06-27 18:02:10|13348|13336|13348|13336|13348|13336|13348|13336|0
1656352960000|2022-06-27 18:02:40|13348.1|13336.1|13355.2|13325.2|13355.2|13336.1|13348.1|13325.2|3
1656352970000|2022-06-27 18:02:50|13356.3|13326.3|13356.3|13326.3|13356.3|13326.3|13356.3|13326.3|0
1656353010000|2022-06-27 18:03:30|13358.8|13328.8|13358.8|13328.8|13358.8|13328.8|13358.8|13328.8|0
1656353050000|2022-06-27 18:04:10|13355.1|13325.1|13355.1|13325.1|13355.1|13325.1|13355.1|13325.1|0
1656353070000|2022-06-27 18:04:30|13353.9|13323.9|13353.9|13323.9|13353.9|13323.9|13353.9|13323.9|0
1656353080000|2022-06-27 18:04:40|13358.8|13328.8|13358.8|13328.8|13358.8|13328.8|13358.8|13328.8|0
1656353100000|2022-06-27 18:05:00|13352.6|13322.6|13352.6|13322.6|13352.6|13322.6|13352.6|13322.6|0
1656423000000|2022-06-28 13:30:00|13332.8|13320.8|13362.8|13350.8|13364.1|13352.1|13332.8|13320.8|130
1656423010000|2022-06-28 13:30:10|13362.9|13350.9|13360.4|13348.4|13364.1|13352.1|13349.2|13337.2|92
1656423020000|2022-06-28 13:30:20|13359.2|13347.2|13361.6|13349.6|13366.6|13354.6|13359.2|13347.2|77
1656423030000|2022-06-28 13:30:30|13359.2|13347.2|13359.1|13347.1|13364.1|13352.1|13354.2|13342.2|65
1656423040000|2022-06-28 13:30:40|13361.6|13349.6|13345.4|13333.4|13361.7|13349.7|13345.4|13333.4|61
1656423050000|2022-06-28 13:30:50|13342.9|13330.9|13349.2|13337.2|13352.9|13340.9|13341.7|13329.7|19
1656423060000|2022-06-28 13:31:00|13347.9|13335.9|13350.4|13338.4|13351.7|13339.7|13342.9|13330.9|23
1656423070000|2022-06-28 13:31:10|13350.5|13338.5|13348|13336|13350.5|13338.5|13345.6|13333.6|19
1656423080000|2022-06-28 13:31:20|13345.6|13333.6|13346.8|13334.8|13346.9|13334.9|13343.1|13331.1|23
1656423090000|2022-06-28 13:31:30|13345.6|13333.6|13340.6|13328.6|13345.6|13333.6|13338.1|13326.1|43
1656423100000|2022-06-28 13:31:40|13345.6|13333.6|13344.4|13332.4|13346.9|13334.9|13343.1|13331.1|56
1656423110000|2022-06-28 13:31:50|13346.8|13334.8|13345.6|13333.6|13350.6|13338.6|13345.6|13333.6|25
1656423120000|2022-06-28 13:32:00|13344.4|13332.4|13343.1|13331.1|13344.4|13332.4|13339.4|13327.4|48
1656423130000|2022-06-28 13:32:10|13344.4|13332.4|13348.1|13336.1|13348.1|13336.1|13344.4|13332.4|12
1656423140000|2022-06-28 13:32:20|13346.9|13334.9|13345.6|13333.6|13349.3|13337.3|13343.1|13331.1|12
1656423150000|2022-06-28 13:32:30|13343.1|13331.1|13340.6|13328.6|13343.1|13331.1|13340.6|13328.6|25
1656423160000|2022-06-28 13:32:40|13341.9|13329.9|13341.9|13329.9|13341.9|13329.9|13340.6|13328.6|22
1656423170000|2022-06-28 13:32:50|13344.3|13332.3|13336.9|13324.9|13344.3|13332.3|13336.9|13324.9|23
1656423180000|2022-06-28 13:33:00|13339.4|13327.4|13329.4|13317.4|13339.4|13327.4|13327|13315|46
1656423190000|2022-06-28 13:33:10|13329.5|13317.5|13331.9|13319.9|13333.2|13321.2|13329.4|13317.4|19
1656423200000|2022-06-28 13:33:20|13330.7|13318.7|13328.2|13316.2|13331.9|13319.9|13328.2|13316.2|8
1656423210000|2022-06-28 13:33:30|13327|13315|13328.2|13316.2|13328.2|13316.2|13325.7|13313.7|27
1656423220000|2022-06-28 13:33:40|13329.5|13317.5|13333.2|13321.2|13333.2|13321.2|13328.2|13316.2|7
1656423230000|2022-06-28 13:33:50|13331.9|13319.9|13319.5|13307.5|13331.9|13319.9|13314.5|13302.5|69
1656423240000|2022-06-28 13:34:00|13320.7|13308.7|13315.8|13303.8|13320.7|13308.7|13315.8|13303.8|43
1656423250000|2022-06-28 13:34:10|13315.9|13303.9|13310.9|13298.9|13315.9|13303.9|13310.9|13298.9|10
1656423260000|2022-06-28 13:34:20|13309.6|13297.6|13308.4|13296.4|13309.6|13297.6|13308.4|13296.4|29
1656423270000|2022-06-28 13:34:30|13309.6|13297.6|13318.3|13306.3|13318.3|13306.3|13309.6|13297.6|38
1656423280000|2022-06-28 13:34:40|13319.6|13307.6|13320.8|13308.8|13320.8|13308.8|13319.6|13307.6|6
1656423290000|2022-06-28 13:34:50|13319.6|13307.6|13317.1|13305.1|13319.6|13307.6|13317.1|13305.1|5
1656423300000|2022-06-28 13:35:00|13315.9|13303.9|13324.6|13312.6|13330.8|13318.8|13314.6|13302.6|43
1656423310000|2022-06-28 13:35:10|13325.8|13313.8|13328.3|13316.3|13332|13320|13325.8|13313.8|59
1656423320000|2022-06-28 13:35:20|13329.5|13317.5|13338.3|13326.3|13340.7|13328.7|13329.5|13317.5|22
1656423330000|2022-06-28 13:35:30|13337|13325|13344.5|13332.5|13344.5|13332.5|13337|13325|12
1656423340000|2022-06-28 13:35:40|13345.7|13333.7|13344.5|13332.5|13347|13335|13344.5|13332.5|7
1656423350000|2022-06-28 13:35:50|13345.7|13333.7|13344.5|13332.5|13345.7|13333.7|13340.7|13328.7|31
1656423360000|2022-06-28 13:36:00|13345.7|13333.7|13345.7|13333.7|13345.7|13333.7|13343.2|13331.2|11
1656423370000|2022-06-28 13:36:10|13348.2|13336.2|13342|13330|13348.2|13336.2|13342|13330|30
1656423380000|2022-06-28 13:36:20|13340.7|13328.7|13345.7|13333.7|13345.7|13333.7|13339.5|13327.5|7
1656423390000|2022-06-28 13:36:30|13344.5|13332.5|13343.2|13331.2|13349.4|13337.4|13343.2|13331.2|19
1656423400000|2022-06-28 13:36:40|13342|13330|13347|13335|13347|13335|13339.5|13327.5|13
1656423410000|2022-06-28 13:36:50|13345.7|13333.7|13344.5|13332.5|13345.7|13333.7|13343.2|13331.2|15
1656423420000|2022-06-28 13:37:00|13345.7|13333.7|13345.7|13333.7|13348.2|13336.2|13345.7|13333.7|14
1656423430000|2022-06-28 13:37:10|13344.5|13332.5|13349.4|13337.4|13349.4|13337.4|13344.5|13332.5|21
1656423440000|2022-06-28 13:37:20|13350.7|13338.7|13350.7|13338.7|13351.9|13339.9|13350.7|13338.7|10
1656423450000|2022-06-28 13:37:30|13349.5|13337.5|13349.4|13337.4|13349.5|13337.5|13349.4|13337.4|8
1656423460000|2022-06-28 13:37:40|13346.9|13334.9|13348.2|13336.2|13348.2|13336.2|13345.7|13333.7|11
1656423470000|2022-06-28 13:37:50|13347|13335|13349.5|13337.5|13349.5|13337.5|13347|13335|15
1656423480000|2022-06-28 13:38:00|13348.2|13336.2|13348.2|13336.2|13349.5|13337.5|13348.2|13336.2|0
1656423490000|2022-06-28 13:38:10|13347|13335|13348.2|13336.2|13349.5|13337.5|13345.7|13333.7|9
1656423500000|2022-06-28 13:38:20|13347|13335|13345.7|13333.7|13348.2|13336.2|13344.5|13332.5|19
1656423510000|2022-06-28 13:38:30|13344.5|13332.5|13342|13330|13344.5|13332.5|13340.8|13328.8|30
1656423520000|2022-06-28 13:38:40|||||||||26
1656423530000|2022-06-28 13:38:50|13340.7|13328.7|13344.4|13332.4|13344.4|13332.4|13340.7|13328.7|11
1656423540000|2022-06-28 13:39:00|13346.9|13334.9|13341.9|13329.9|13346.9|13334.9|13341.9|13329.9|20
1656423550000|2022-06-28 13:39:10|13344.4|13332.4|13345.6|13333.6|13348.1|13336.1|13343.2|13331.2|29
1656423560000|2022-06-28 13:39:20|13346.9|13334.9|13349.4|13337.4|13349.4|13337.4|13346.9|13334.9|4
1656423570000|2022-06-28 13:39:30|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|13348.1|13336.1|14
1656423580000|2022-06-28 13:39:40|13345.6|13333.6|13346.9|13334.9|13346.9|13334.9|13345.6|13333.6|2
1656423590000|2022-06-28 13:39:50|13345.6|13333.6|13346.9|13334.9|13346.9|13334.9|13345.6|13333.6|3
1656423600000|2022-06-28 13:40:00|||||||||11
1656423610000|2022-06-28 13:40:10|||||||||14
1656423620000|2022-06-28 13:40:20|||||||||1
1656423630000|2022-06-28 13:40:30|13349.4|13337.4|13346.9|13334.9|13349.4|13337.4|13346.9|13334.9|32
1656423640000|2022-06-28 13:40:40|13343.2|13331.2|13341.9|13329.9|13346.9|13334.9|13341.9|13329.9|43
1656423650000|2022-06-28 13:40:50|13339.4|13327.4|13340.7|13328.7|13340.7|13328.7|13336.9|13324.9|32
1656423660000|2022-06-28 13:41:00|13339.4|13327.4|13343.1|13331.1|13343.1|13331.1|13338.2|13326.2|17
1656423670000|2022-06-28 13:41:10|13340.7|13328.7|13340.7|13328.7|13341.9|13329.9|13340.7|13328.7|5
1656423680000|2022-06-28 13:41:20|||||||||2
1656423690000|2022-06-28 13:41:30|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|13339.4|13327.4|4
1656423700000|2022-06-28 13:41:40|13338.2|13326.2|13338.2|13326.2|13338.2|13326.2|13336.9|13324.9|11
1656423710000|2022-06-28 13:41:50|13336.9|13324.9|13335.7|13323.7|13336.9|13324.9|13335.7|13323.7|5
1656423720000|2022-06-28 13:42:00|13336.9|13324.9|13335.6|13323.6|13336.9|13324.9|13335.6|13323.6|9
1656423730000|2022-06-28 13:42:10|13336.9|13324.9|13335.6|13323.6|13336.9|13324.9|13334.4|13322.4|4
1656423740000|2022-06-28 13:42:20|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|13336.9|13324.9|0
1656423760000|2022-06-28 13:42:40|13343.1|13331.1|13343.1|13331.1|13344.3|13332.3|13343.1|13331.1|11
1656423770000|2022-06-28 13:42:50|13345.6|13333.6|13345.6|13333.6|13346.8|13334.8|13345.6|13333.6|17
1656423780000|2022-06-28 13:43:00|13346.8|13334.8|13348.1|13336.1|13350.6|13338.6|13345.6|13333.6|13
1656423790000|2022-06-28 13:43:10|13346.9|13334.9|13350.6|13338.6|13350.6|13338.6|13346.9|13334.9|6
1656423800000|2022-06-28 13:43:20|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|15
1656423810000|2022-06-28 13:43:30|||||||||1
1656423820000|2022-06-28 13:43:40|13350.6|13338.6|13350.6|13338.6|13350.6|13338.6|13350.6|13338.6|23
1656423830000|2022-06-28 13:43:50|13349.3|13337.3|13346.9|13334.9|13350.6|13338.6|13346.9|13334.9|3
1656423840000|2022-06-28 13:44:00|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|13346.8|13334.8|3
1656423850000|2022-06-28 13:44:10|13349.3|13337.3|13349.3|13337.3|13349.3|13337.3|13349.3|13337.3|15
1656423860000|2022-06-28 13:44:20|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|13351.8|13339.8|6
1656423870000|2022-06-28 13:44:30|13355.5|13343.5|13375.4|13363.4|13377.9|13365.9|13355.5|13343.5|39
1656423880000|2022-06-28 13:44:40|13377.9|13365.9|13386.6|13374.6|13389.1|13377.1|13377.9|13365.9|33
1656423890000|2022-06-28 13:44:50|13385.4|13373.4|13387.9|13375.9|13389.1|13377.1|13385.4|13373.4|22
1656423900000|2022-06-28 13:45:00|13389.1|13377.1|13387.9|13375.9|13392.9|13380.9|13385.4|13373.4|54
1656423910000|2022-06-28 13:45:10|13394.1|13382.1|13382.9|13370.9|13395.4|13383.4|13381.7|13369.7|31
1656423920000|2022-06-28 13:45:20|13384.1|13372.1|13391.6|13379.6|13395.3|13383.3|13384.1|13372.1|62
1656423930000|2022-06-28 13:45:30|13390.4|13378.4|13396.6|13384.6|13396.6|13384.6|13390.4|13378.4|31
1656423940000|2022-06-28 13:45:40|13405.3|13393.3|13409|13397|13411.5|13399.5|13405.3|13393.3|38
1656423950000|2022-06-28 13:45:50|13407.7|13395.7|13415.2|13403.2|13422.7|13410.7|13407.7|13395.7|53
1656423960000|2022-06-28 13:46:00|13416.5|13404.5|13415.2|13403.2|13417.7|13405.7|13415.2|13403.2|14
1656423970000|2022-06-28 13:46:10|13414|13402|13412.7|13400.7|13414|13402|13411.5|13399.5|9
1656423980000|2022-06-28 13:46:20|13411.5|13399.5|13412.7|13400.7|13415.2|13403.2|13411.5|13399.5|19
1656423990000|2022-06-28 13:46:30|13414|13402|13415.2|13403.2|13415.2|13403.2|13409|13397|23
1656424000000|2022-06-28 13:46:40|13414|13402|13413.9|13401.9|13415.2|13403.2|13413.9|13401.9|12
1656424010000|2022-06-28 13:46:50|13415.2|13403.2|13417.6|13405.6|13418.9|13406.9|13413.9|13401.9|24
1656424020000|2022-06-28 13:47:00|13416.4|13404.4|13415.1|13403.1|13420.1|13408.1|13413.9|13401.9|16
1656424030000|2022-06-28 13:47:10|13415.2|13403.2|13411.4|13399.4|13416.4|13404.4|13411.4|13399.4|150
1656424040000|2022-06-28 13:47:20|13410.2|13398.2|13408.9|13396.9|13410.2|13398.2|13408.9|13396.9|9
1656424050000|2022-06-28 13:47:30|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|13410.2|13398.2|18
1656424060000|2022-06-28 13:47:40|13404|13392|13410.2|13398.2|13411.4|13399.4|13404|13392|34
1656424070000|2022-06-28 13:47:50|13411.4|13399.4|13411.4|13399.4|13411.4|13399.4|13411.4|13399.4|6
1656424080000|2022-06-28 13:48:00|13408.9|13396.9|13410.2|13398.2|13410.2|13398.2|13408.9|13396.9|11
1656424090000|2022-06-28 13:48:10|13408.9|13396.9|13404|13392|13408.9|13396.9|13404|13392|22
1656424100000|2022-06-28 13:48:20|13405.2|13393.2|13411.4|13399.4|13411.4|13399.4|13405.2|13393.2|17
1656424110000|2022-06-28 13:48:30|13412.7|13400.7|13407.7|13395.7|13412.7|13400.7|13406.5|13394.5|13
1656424120000|2022-06-28 13:48:40|13406.5|13394.5|13411.4|13399.4|13411.4|13399.4|13405.2|13393.2|9
1656424130000|2022-06-28 13:48:50|||||||||5
1656424140000|2022-06-28 13:49:00|13408.9|13396.9|13411.4|13399.4|13411.4|13399.4|13407.7|13395.7|10
1656424150000|2022-06-28 13:49:10|||||||||7
1656424160000|2022-06-28 13:49:20|13412.7|13400.7|13413.9|13401.9|13413.9|13401.9|13412.7|13400.7|7
1656424170000|2022-06-28 13:49:30|13415.2|13403.2|13420.1|13408.1|13420.1|13408.1|13413.9|13401.9|42
1656424180000|2022-06-28 13:49:40|13416.4|13404.4|13412.7|13400.7|13416.4|13404.4|13410.2|13398.2|30
1656424190000|2022-06-28 13:49:50|13411.4|13399.4|13405.2|13393.2|13411.4|13399.4|13405.2|13393.2|15
1656424200000|2022-06-28 13:50:00|13406.5|13394.5|13406.5|13394.5|13406.5|13394.5|13405.2|13393.2|5
1656424210000|2022-06-28 13:50:10|13404|13392|13410.2|13398.2|13410.2|13398.2|13404|13392|40
1656424220000|2022-06-28 13:50:20|13409|13397|13404|13392|13411.4|13399.4|13404|13392|16
1656424230000|2022-06-28 13:50:30|13407.7|13395.7|13406.5|13394.5|13407.7|13395.7|13406.5|13394.5|16
1656424240000|2022-06-28 13:50:40|13409|13397|13404|13392|13409|13397|13404|13392|9
1656424250000|2022-06-28 13:50:50|13399|13387|13395.3|13383.3|13399|13387|13391.6|13379.6|32
1656424260000|2022-06-28 13:51:00|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|13394.1|13382.1|6
1656424270000|2022-06-28 13:51:10|13394|13382|13382.9|13370.9|13394|13382|13382.8|13370.8|18
1656424280000|2022-06-28 13:51:20|13381.6|13369.6|13376.7|13364.7|13381.6|13369.6|13374.2|13362.2|15
1656424290000|2022-06-28 13:51:30|13377.9|13365.9|13381.6|13369.6|13381.6|13369.6|13377.9|13365.9|12
1656424300000|2022-06-28 13:51:40|||||||||3
1656424310000|2022-06-28 13:51:50|13384.1|13372.1|13382.8|13370.8|13384.1|13372.1|13382.8|13370.8|16
1656424320000|2022-06-28 13:52:00|13381.6|13369.6|13380.3|13368.3|13381.6|13369.6|13380.3|13368.3|1
1656424330000|2022-06-28 13:52:10|13379.1|13367.1|13375.4|13363.4|13379.1|13367.1|13375.4|13363.4|22
1656424340000|2022-06-28 13:52:20|13376.6|13364.6|13374.1|13362.1|13376.6|13364.6|13374.1|13362.1|22
1656424350000|2022-06-28 13:52:30|13375.4|13363.4|13375.4|13363.4|13376.6|13364.6|13374.1|13362.1|14
1656424360000|2022-06-28 13:52:40|13374.1|13362.1|13375.4|13363.4|13375.4|13363.4|13374.1|13362.1|2
1656424370000|2022-06-28 13:52:50|13374.1|13362.1|13375.4|13363.4|13376.6|13364.6|13370.4|13358.4|28
1656424380000|2022-06-28 13:53:00|13376.6|13364.6|13375.4|13363.4|13379.1|13367.1|13374.1|13362.1|43
1656424390000|2022-06-28 13:53:10|13374.1|13362.1|13375.4|13363.4|13375.4|13363.4|13374.1|13362.1|1
1656424400000|2022-06-28 13:53:20|13374.1|13362.1|13367.9|13355.9|13374.1|13362.1|13365.4|13353.4|34
1656424410000|2022-06-28 13:53:30|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|13365.4|13353.4|4
1656424420000|2022-06-28 13:53:40|13366.7|13354.7|13369.2|13357.2|13369.2|13357.2|13366.7|13354.7|6
1656424430000|2022-06-28 13:53:50|13366.7|13354.7|13365.4|13353.4|13366.7|13354.7|13365.4|13353.4|3
1656424440000|2022-06-28 13:54:00|13366.7|13354.7|13364.2|13352.2|13366.7|13354.7|13364.2|13352.2|3
1656424450000|2022-06-28 13:54:10|13360.4|13348.4|13359.2|13347.2|13360.4|13348.4|13359.2|13347.2|14
1656424460000|2022-06-28 13:54:20|13361.7|13349.7|13361.7|13349.7|13361.7|13349.7|13359.2|13347.2|9
1656424470000|2022-06-28 13:54:30|13362.9|13350.9|13362.9|13350.9|13362.9|13350.9|13361.7|13349.7|4
1656424480000|2022-06-28 13:54:40|13364.2|13352.2|13362.9|13350.9|13364.2|13352.2|13362.9|13350.9|2
1656424490000|2022-06-28 13:54:50|||||||||2
1656424500000|2022-06-28 13:55:00|13364.2|13352.2|13365.4|13353.4|13365.4|13353.4|13364.2|13352.2|16
1656424510000|2022-06-28 13:55:10|||||||||3
1656424520000|2022-06-28 13:55:20|||||||||1
1656424530000|2022-06-28 13:55:30|13364.2|13352.2|13361.7|13349.7|13364.2|13352.2|13361.7|13349.7|6
1656424540000|2022-06-28 13:55:40|13359.2|13347.2|13361.7|13349.7|13361.7|13349.7|13355.5|13343.5|17
1656424550000|2022-06-28 13:55:50|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|13364.2|13352.2|4
1656424560000|2022-06-28 13:56:00|13362.9|13350.9|13360.4|13348.4|13362.9|13350.9|13357.9|13345.9|7
1656424570000|2022-06-28 13:56:10|13358|13346|13355.5|13343.5|13358|13346|13355.5|13343.5|8
1656424580000|2022-06-28 13:56:20|13356.7|13344.7|13365.4|13353.4|13366.7|13354.7|13356.7|13344.7|25
1656424590000|2022-06-28 13:56:30|13364.2|13352.2|13362.9|13350.9|13364.2|13352.2|13362.9|13350.9|9
1656424600000|2022-06-28 13:56:40|13361.7|13349.7|13357.9|13345.9|13361.7|13349.7|13357.9|13345.9|3
1656424610000|2022-06-28 13:56:50|13359.2|13347.2|13362.9|13350.9|13362.9|13350.9|13359.2|13347.2|9
1656424620000|2022-06-28 13:57:00|13364.2|13352.2|13359.2|13347.2|13364.2|13352.2|13359.2|13347.2|2
1656424630000|2022-06-28 13:57:10|13357.9|13345.9|13361.7|13349.7|13361.7|13349.7|13357.9|13345.9|17
1656424650000|2022-06-28 13:57:30|13360.4|13348.4|13360.4|13348.4|13360.4|13348.4|13360.4|13348.4|3
1656424660000|2022-06-28 13:57:40|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|13359.2|13347.2|6
1656424670000|2022-06-28 13:57:50|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|13357.9|13345.9|6
1656424680000|2022-06-28 13:58:00|13354.2|13342.2|13354.2|13342.2|13355.4|13343.4|13354.2|13342.2|14
1656424690000|2022-06-28 13:58:10|13350.5|13338.5|13349.2|13337.2|13350.5|13338.5|13349.2|13337.2|13
1656424700000|2022-06-28 13:58:20|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|10
1656424710000|2022-06-28 13:58:30|13351.7|13339.7|13351.7|13339.7|13354.2|13342.2|13350.4|13338.4|29
1656424720000|2022-06-28 13:58:40|13350.5|13338.5|13352.9|13340.9|13354.2|13342.2|13350.5|13338.5|5
1656424730000|2022-06-28 13:58:50|13349.2|13337.2|13349.2|13337.2|13351.7|13339.7|13349.2|13337.2|21
1656424740000|2022-06-28 13:59:00|13350.5|13338.5|13353|13341|13354.2|13342.2|13350.5|13338.5|15
1656424750000|2022-06-28 13:59:10|13352.9|13340.9|13353|13341|13353|13341|13351.7|13339.7|6
1656424760000|2022-06-28 13:59:20|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|13351.7|13339.7|2
1656424770000|2022-06-28 13:59:30|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|13354.2|13342.2|7
1656424780000|2022-06-28 13:59:40|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|28
1656424790000|2022-06-28 13:59:50|13349.2|13337.2|13345.5|13333.5|13349.2|13337.2|13345.5|13333.5|2
1656424800000|2022-06-28 14:00:00|13344.2|13332.2|13345.5|13333.5|13346.7|13334.7|13344.2|13332.2|7
1656424810000|2022-06-28 14:00:10|13349.2|13337.2|13351.7|13339.7|13352.9|13340.9|13349.2|13337.2|17
1656424820000|2022-06-28 14:00:20|13350.5|13338.5|13351.7|13339.7|13351.7|13339.7|13350.5|13338.5|1
1656424830000|2022-06-28 14:00:30|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|13350.5|13338.5|12
1656424840000|2022-06-28 14:00:40|13349.2|13337.2|13348|13336|13349.2|13337.2|13348|13336|4
1656424850000|2022-06-28 14:00:50|13350.4|13338.4|13350.5|13338.5|13350.5|13338.5|13348|13336|13
1656424860000|2022-06-28 14:01:00|13351.7|13339.7|13345.5|13333.5|13352.9|13340.9|13345.5|13333.5|20
1656424870000|2022-06-28 14:01:10|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|9
1656424880000|2022-06-28 14:01:20|13343|13331|13342.9|13330.9|13346.6|13334.6|13342.9|13330.9|25
1656424890000|2022-06-28 14:01:30|13344.2|13332.2|13339.2|13327.2|13344.2|13332.2|13339.2|13327.2|17
1656424900000|2022-06-28 14:01:40|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|6
1656424910000|2022-06-28 14:01:50|13339.2|13327.2|13341.7|13329.7|13341.7|13329.7|13339.2|13327.2|11
1656424920000|2022-06-28 14:02:00|13342.9|13330.9|13344.2|13332.2|13344.2|13332.2|13342.9|13330.9|13
1656424930000|2022-06-28 14:02:10|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|1
1656424940000|2022-06-28 14:02:20|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|0
1656424950000|2022-06-28 14:02:30|13344.2|13332.2|13342.9|13330.9|13344.2|13332.2|13342.9|13330.9|7
1656424960000|2022-06-28 14:02:40|13346.7|13334.7|13349.2|13337.2|13351.7|13339.7|13346.7|13334.7|23
1656424970000|2022-06-28 14:02:50|13350.4|13338.4|13349.1|13337.1|13350.4|13338.4|13349.1|13337.1|3
1656424980000|2022-06-28 14:03:00|13347.9|13335.9|13345.4|13333.4|13347.9|13335.9|13344.2|13332.2|9
1656424990000|2022-06-28 14:03:10|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|13342.9|13330.9|17
1656425000000|2022-06-28 14:03:20|13341.7|13329.7|13339.2|13327.2|13342.9|13330.9|13339.2|13327.2|14
1656425010000|2022-06-28 14:03:30|13342.9|13330.9|13340.4|13328.4|13342.9|13330.9|13340.4|13328.4|5
1656425020000|2022-06-28 14:03:40|13341.7|13329.7|13344.2|13332.2|13344.2|13332.2|13341.7|13329.7|4
1656425030000|2022-06-28 14:03:50|13345.4|13333.4|13345.4|13333.4|13346.6|13334.6|13345.4|13333.4|3
1656425040000|2022-06-28 14:04:00|13344.2|13332.2|13342.9|13330.9|13344.2|13332.2|13339.2|13327.2|20
1656425050000|2022-06-28 14:04:10|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13342.9|13330.9|3
1656425060000|2022-06-28 14:04:20|13342.9|13330.9|13346.7|13334.7|13346.7|13334.7|13342.9|13330.9|2
1656425070000|2022-06-28 14:04:30|||||||||1
1656425080000|2022-06-28 14:04:40|13350.4|13338.4|13350.4|13338.4|13350.4|13338.4|13347.9|13335.9|15
1656425090000|2022-06-28 14:04:50|13354.1|13342.1|13352.9|13340.9|13354.1|13342.1|13352.9|13340.9|12
1656425100000|2022-06-28 14:05:00|13351.6|13339.6|13347.9|13335.9|13351.6|13339.6|13347.9|13335.9|22
1656425110000|2022-06-28 14:05:10|13350.4|13338.4|13350.4|13338.4|13351.6|13339.6|13350.4|13338.4|11
1656425140000|2022-06-28 14:05:40|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|13347.9|13335.9|12
1656425150000|2022-06-28 14:05:50|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|13346.6|13334.6|1
1656425160000|2022-06-28 14:06:00|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|10
1656425170000|2022-06-28 14:06:10|13342.9|13330.9|13340.4|13328.4|13342.9|13330.9|13340.4|13328.4|7
1656425190000|2022-06-28 14:06:30|13336.7|13324.7|13336.7|13324.7|13339.2|13327.2|13336.7|13324.7|22
1656425200000|2022-06-28 14:06:40|13335.4|13323.4|13335.4|13323.4|13335.4|13323.4|13334.2|13322.2|2
1656425210000|2022-06-28 14:06:50|13334.2|13322.2|13336.7|13324.7|13336.7|13324.7|13334.2|13322.2|11
1656425220000|2022-06-28 14:07:00|13335.4|13323.4|13330.5|13318.5|13335.4|13323.4|13330.5|13318.5|19
1656425230000|2022-06-28 14:07:10|13329.3|13317.3|13329.3|13317.3|13330.5|13318.5|13329.3|13317.3|20
1656425240000|2022-06-28 14:07:20|13328|13316|13326.8|13314.8|13328|13316|13326.8|13314.8|7
1656425250000|2022-06-28 14:07:30|13328|13316|13324.3|13312.3|13328|13316|13324.3|13312.3|7
1656425260000|2022-06-28 14:07:40|13325.5|13313.5|13326.8|13314.8|13326.8|13314.8|13325.5|13313.5|11
1656425270000|2022-06-28 14:07:50|13325.5|13313.5|13326.8|13314.8|13326.8|13314.8|13325.5|13313.5|4
1656425280000|2022-06-28 14:08:00|13330.5|13318.5|13325.5|13313.5|13330.5|13318.5|13325.5|13313.5|30
1656425290000|2022-06-28 14:08:10|13326.8|13314.8|13326.8|13314.8|13326.8|13314.8|13326.8|13314.8|2
1656425300000|2022-06-28 14:08:20|||||||||2
1656425310000|2022-06-28 14:08:30|||||||||10
1656425320000|2022-06-28 14:08:40|13325.5|13313.5|13331.8|13319.8|13331.8|13319.8|13325.5|13313.5|39
1656425330000|2022-06-28 14:08:50|13329.3|13317.3|13330.5|13318.5|13330.5|13318.5|13329.3|13317.3|12
1656425340000|2022-06-28 14:09:00|||||||||2
1656425350000|2022-06-28 14:09:10|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|5
1656425360000|2022-06-28 14:09:20|13328|13316|13328|13316|13328|13316|13328|13316|4
1656425370000|2022-06-28 14:09:30|13329.3|13317.3|13328|13316|13329.3|13317.3|13328|13316|4
1656425390000|2022-06-28 14:09:50|13326.8|13314.8|13325.5|13313.5|13326.8|13314.8|13325.5|13313.5|5
1656425400000|2022-06-28 14:10:00|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|13324.3|13312.3|5
1656425410000|2022-06-28 14:10:10|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|8
1656425420000|2022-06-28 14:10:20|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|12
1656425430000|2022-06-28 14:10:30|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|13331.7|13319.7|10
1656425440000|2022-06-28 14:10:40|||||||||14
1656425450000|2022-06-28 14:10:50|||||||||5
1656425460000|2022-06-28 14:11:00|13331.8|13319.8|13331.7|13319.7|13334.2|13322.2|13331.7|13319.7|12
1656425470000|2022-06-28 14:11:10|13331.8|13319.8|13334.2|13322.2|13335.5|13323.5|13331.7|13319.7|20
1656425480000|2022-06-28 14:11:20|13333|13321|13333|13321|13333|13321|13333|13321|1
1656425490000|2022-06-28 14:11:30|13334.2|13322.2|13333|13321|13334.2|13322.2|13333|13321|6
1656425500000|2022-06-28 14:11:40|||||||||1
1656425510000|2022-06-28 14:11:50|||||||||3
1656425520000|2022-06-28 14:12:00|13331.8|13319.8|13334.3|13322.3|13334.3|13322.3|13331.8|13319.8|14
1656425530000|2022-06-28 14:12:10|13338|13326|13336.7|13324.7|13339.2|13327.2|13336.7|13324.7|14
1656425540000|2022-06-28 14:12:20|13338|13326|13335.5|13323.5|13338|13326|13335.5|13323.5|14
1656425550000|2022-06-28 14:12:30|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|3
1656425560000|2022-06-28 14:12:40|13335.5|13323.5|13338|13326|13338|13326|13335.5|13323.5|8
1656425570000|2022-06-28 14:12:50|13339.2|13327.2|13336.7|13324.7|13339.2|13327.2|13336.7|13324.7|2
1656425580000|2022-06-28 14:13:00|13335.5|13323.5|13334.2|13322.2|13335.5|13323.5|13334.2|13322.2|3
1656425600000|2022-06-28 14:13:20|13334.3|13322.3|13336.7|13324.7|13336.7|13324.7|13334.3|13322.3|10
1656425610000|2022-06-28 14:13:30|||||||||4
1656425630000|2022-06-28 14:13:50|||||||||5
1656425640000|2022-06-28 14:14:00|||||||||2
1656425650000|2022-06-28 14:14:10|||||||||1
1656425660000|2022-06-28 14:14:20|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|47
1656425670000|2022-06-28 14:14:30|13338|13326|13338|13326|13338|13326|13338|13326|6
1656425680000|2022-06-28 14:14:40|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|0
1656425690000|2022-06-28 14:14:50|13338|13326|13338|13326|13338|13326|13338|13326|1
1656425700000|2022-06-28 14:15:00|13339.2|13327.2|13338|13326|13339.2|13327.2|13336.7|13324.7|33
1656425710000|2022-06-28 14:15:10|||||||||2
1656425720000|2022-06-28 14:15:20|13339.2|13327.2|13338|13326|13343|13331|13338|13326|26
1656425730000|2022-06-28 14:15:30|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13336.7|13324.7|5
1656425740000|2022-06-28 14:15:40|13338|13326|13339.2|13327.2|13340.5|13328.5|13338|13326|34
1656425750000|2022-06-28 14:15:50|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|4
1656425760000|2022-06-28 14:16:00|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13344.2|13332.2|22
1656425770000|2022-06-28 14:16:10|||||||||4
1656425780000|2022-06-28 14:16:20|13345.4|13333.4|13345.4|13333.4|13345.4|13333.4|13344.2|13332.2|15
1656425790000|2022-06-28 14:16:30|13347.9|13335.9|13349.2|13337.2|13349.2|13337.2|13347.9|13335.9|14
1656425800000|2022-06-28 14:16:40|||||||||12
1656425810000|2022-06-28 14:16:50|||||||||2
1656425820000|2022-06-28 14:17:00|13351.6|13339.6|13350.4|13338.4|13351.6|13339.6|13349.2|13337.2|12
1656425830000|2022-06-28 14:17:10|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|20
1656425840000|2022-06-28 14:17:20|||||||||1
1656425850000|2022-06-28 14:17:30|||||||||1
1656425860000|2022-06-28 14:17:40|13352.9|13340.9|13350.4|13338.4|13352.9|13340.9|13350.4|13338.4|4
1656425870000|2022-06-28 14:17:50|13349.2|13337.2|13349.2|13337.2|13350.4|13338.4|13349.2|13337.2|0
1656425880000|2022-06-28 14:18:00|13347.9|13335.9|13349.2|13337.2|13349.2|13337.2|13347.9|13335.9|1
1656425890000|2022-06-28 14:18:10|||||||||3
1656425900000|2022-06-28 14:18:20|13351.6|13339.6|13350.4|13338.4|13351.6|13339.6|13350.4|13338.4|13
1656425910000|2022-06-28 14:18:30|13351.6|13339.6|13352.9|13340.9|13355.4|13343.4|13351.6|13339.6|12
1656425920000|2022-06-28 14:18:40|13351.6|13339.6|13352.9|13340.9|13352.9|13340.9|13351.6|13339.6|5
1656425930000|2022-06-28 14:18:50|||||||||3
1656425940000|2022-06-28 14:19:00|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13350.4|13338.4|21
1656425950000|2022-06-28 14:19:10|13352.9|13340.9|13352.9|13340.9|13352.9|13340.9|13351.6|13339.6|8
1656425970000|2022-06-28 14:19:30|13351.6|13339.6|13350.4|13338.4|13351.6|13339.6|13350.4|13338.4|4
1656425980000|2022-06-28 14:19:40|13349.1|13337.1|13344.2|13332.2|13349.1|13337.1|13344.2|13332.2|11
1656425990000|2022-06-28 14:19:50|13342.9|13330.9|13342.9|13330.9|13344.2|13332.2|13342.9|13330.9|3
1656426000000|2022-06-28 14:20:00|13344.2|13332.2|13342.9|13330.9|13344.2|13332.2|13342.9|13330.9|2
1656426010000|2022-06-28 14:20:10|13341.7|13329.7|13340.4|13328.4|13341.7|13329.7|13340.4|13328.4|0
1656426020000|2022-06-28 14:20:20|13344.2|13332.2|13342.9|13330.9|13344.2|13332.2|13342.9|13330.9|7
1656426030000|2022-06-28 14:20:30|13338|13326|13342.9|13330.9|13342.9|13330.9|13338|13326|13
1656426040000|2022-06-28 14:20:40|13344.2|13332.2|13340.4|13328.4|13344.2|13332.2|13340.4|13328.4|5
1656426050000|2022-06-28 14:20:50|13339.2|13327.2|13340.4|13328.4|13340.4|13328.4|13339.2|13327.2|4
1656426060000|2022-06-28 14:21:00|||||||||1
1656426080000|2022-06-28 14:21:20|13339.2|13327.2|13340.4|13328.4|13340.4|13328.4|13339.2|13327.2|1
1656426090000|2022-06-28 14:21:30|13338|13326|13333|13321|13338|13326|13333|13321|11
1656426100000|2022-06-28 14:21:40|13330.5|13318.5|13329.2|13317.2|13330.5|13318.5|13329.2|13317.2|30
1656426110000|2022-06-28 14:21:50|||||||||3
1656426120000|2022-06-28 14:22:00|13328|13316|13328|13316|13328|13316|13328|13316|9
1656426140000|2022-06-28 14:22:20|13326.7|13314.7|13326.7|13314.7|13326.7|13314.7|13325.5|13313.5|3
1656426150000|2022-06-28 14:22:30|||||||||3
1656426160000|2022-06-28 14:22:40|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|0
1656426170000|2022-06-28 14:22:50|13326.7|13314.7|13325.5|13313.5|13326.7|13314.7|13325.5|13313.5|4
1656426190000|2022-06-28 14:23:10|13326.7|13314.7|13328|13316|13330.5|13318.5|13326.7|13314.7|22
1656426200000|2022-06-28 14:23:20|13325.5|13313.5|13325.5|13313.5|13325.5|13313.5|13324.2|13312.2|3
1656426210000|2022-06-28 14:23:30|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|13324.2|13312.2|4
1656426230000|2022-06-28 14:23:50|||||||||13
1656426240000|2022-06-28 14:24:00|||||||||6
1656426250000|2022-06-28 14:24:10|||||||||5
1656426260000|2022-06-28 14:24:20|||||||||1
1656426270000|2022-06-28 14:24:30|||||||||2
1656426280000|2022-06-28 14:24:40|||||||||4
1656426290000|2022-06-28 14:24:50|13325.5|13313.5|13326.7|13314.7|13326.7|13314.7|13325.5|13313.5|20
1656426300000|2022-06-28 14:25:00|13329.2|13317.2|13330.5|13318.5|13330.5|13318.5|13329.2|13317.2|5
1656426310000|2022-06-28 14:25:10|||||||||1
1656426320000|2022-06-28 14:25:20|13329.2|13317.2|13328|13316|13329.2|13317.2|13326.7|13314.7|10
1656426330000|2022-06-28 14:25:30|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|4
1656426350000|2022-06-28 14:25:50|13333|13321|13335.4|13323.4|13336.7|13324.7|13333|13321|36
1656426360000|2022-06-28 14:26:00|13336.7|13324.7|13331.7|13319.7|13336.7|13324.7|13331.7|13319.7|6
1656426380000|2022-06-28 14:26:20|13334.2|13322.2|13333|13321|13334.2|13322.2|13331.7|13319.7|7
1656426390000|2022-06-28 14:26:30|13331.7|13319.7|13329.2|13317.2|13331.7|13319.7|13329.2|13317.2|9
1656426400000|2022-06-28 14:26:40|||||||||1
1656426410000|2022-06-28 14:26:50|13328|13316|13328|13316|13328|13316|13326.7|13314.7|12
1656426420000|2022-06-28 14:27:00|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|13329.2|13317.2|1
1656426430000|2022-06-28 14:27:10|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|2
1656426440000|2022-06-28 14:27:20|13331.7|13319.7|13330.5|13318.5|13331.7|13319.7|13330.5|13318.5|25
1656426460000|2022-06-28 14:27:40|13329.2|13317.2|13329.2|13317.2|13331.7|13319.7|13329.2|13317.2|17
1656426470000|2022-06-28 14:27:50|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|13329.3|13317.3|1
1656426480000|2022-06-28 14:28:00|13328|13316|13330.6|13318.6|13330.6|13318.6|13328|13316|10
1656426490000|2022-06-28 14:28:10|13333.1|13321.1|13331.8|13319.8|13333.1|13321.1|13331.8|13319.8|11
1656426500000|2022-06-28 14:28:20|||||||||1
1656426510000|2022-06-28 14:28:30|13334.3|13322.3|13333|13321|13334.3|13322.3|13333|13321|4
1656426520000|2022-06-28 14:28:40|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|4
1656426530000|2022-06-28 14:28:50|13336.8|13324.8|13345.5|13333.5|13345.5|13333.5|13336.8|13324.8|16
1656426540000|2022-06-28 14:29:00|||||||||3
1656426560000|2022-06-28 14:29:20|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|1
1656426570000|2022-06-28 14:29:30|||||||||2
1656426580000|2022-06-28 14:29:40|||||||||2
1656426590000|2022-06-28 14:29:50|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|5
1656426600000|2022-06-28 14:30:00|13344.2|13332.2|13340.5|13328.5|13344.2|13332.2|13340.5|13328.5|9
1656426610000|2022-06-28 14:30:10|13339.2|13327.2|13345.5|13333.5|13345.5|13333.5|13339.2|13327.2|5
1656426620000|2022-06-28 14:30:20|13346.7|13334.7|13345.5|13333.5|13346.7|13334.7|13345.5|13333.5|6
1656426630000|2022-06-28 14:30:30|||||||||1
1656426650000|2022-06-28 14:30:50|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|13344.3|13332.3|1
1656426660000|2022-06-28 14:31:00|13344.2|13332.2|13341.8|13329.8|13344.2|13332.2|13341.8|13329.8|6
1656426670000|2022-06-28 14:31:10|13341.7|13329.7|13340.5|13328.5|13341.7|13329.7|13340.5|13328.5|4
1656426680000|2022-06-28 14:31:20|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|8
1656426690000|2022-06-28 14:31:30|13344.2|13332.2|13346.7|13334.7|13346.7|13334.7|13344.2|13332.2|7
1656426700000|2022-06-28 14:31:40|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|2
1656426710000|2022-06-28 14:31:50|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|13346.7|13334.7|3
1656426720000|2022-06-28 14:32:00|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|13345.5|13333.5|3
1656426740000|2022-06-28 14:32:20|||||||||1
1656426750000|2022-06-28 14:32:30|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|7
1656426760000|2022-06-28 14:32:40|13343|13331|13343|13331|13343|13331|13343|13331|3
1656426770000|2022-06-28 14:32:50|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|1
1656426780000|2022-06-28 14:33:00|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|13339.2|13327.2|1
1656426790000|2022-06-28 14:33:10|||||||||3
1656426810000|2022-06-28 14:33:30|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|13336.8|13324.8|4
1656426820000|2022-06-28 14:33:40|13335.5|13323.5|13336.8|13324.8|13336.8|13324.8|13335.5|13323.5|2
1656426830000|2022-06-28 14:33:50|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|13335.5|13323.5|2
1656426840000|2022-06-28 14:34:00|13336.8|13324.8|13330.5|13318.5|13336.8|13324.8|13330.5|13318.5|18
1656426850000|2022-06-28 14:34:10|13331.8|13319.8|13333|13321|13333|13321|13331.8|13319.8|4
1656426860000|2022-06-28 14:34:20|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|13334.3|13322.3|0
1656426870000|2022-06-28 14:34:30|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|13334.2|13322.2|3
1656426880000|2022-06-28 14:34:40|13333|13321|13331.7|13319.7|13333|13321|13331.7|13319.7|11
1656426900000|2022-06-28 14:35:00|13334.2|13322.2|13335.5|13323.5|13336.7|13324.7|13334.2|13322.2|19
1656426910000|2022-06-28 14:35:10|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|13336.7|13324.7|1
1656426920000|2022-06-28 14:35:20|13341.7|13329.7|13340.4|13328.4|13341.7|13329.7|13340.4|13328.4|24
1656426940000|2022-06-28 14:35:40|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|13340.5|13328.5|0
1656426960000|2022-06-28 14:36:00|13341.7|13329.7|13340.5|13328.5|13341.7|13329.7|13340.5|13328.5|0
1656426970000|2022-06-28 14:36:10|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|3
1656426980000|2022-06-28 14:36:20|||||||||1
1656426990000|2022-06-28 14:36:30|13344.2|13332.2|13346.7|13334.7|13346.7|13334.7|13344.2|13332.2|10
1656427000000|2022-06-28 14:36:40|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|13349.2|13337.2|14
1656427020000|2022-06-28 14:37:00|13347.9|13335.9|13347.9|13335.9|13349.2|13337.2|13347.9|13335.9|10
1656427030000|2022-06-28 14:37:10|13346.7|13334.7|13345.4|13333.4|13346.7|13334.7|13345.4|13333.4|12
1656427040000|2022-06-28 14:37:20|13344.2|13332.2|13342.9|13330.9|13345.4|13333.4|13342.9|13330.9|20
1656427050000|2022-06-28 14:37:30|13341.7|13329.7|13341.7|13329.7|13342.9|13330.9|13341.7|13329.7|2
1656427070000|2022-06-28 14:37:50|||||||||8
1656427080000|2022-06-28 14:38:00|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|13344.2|13332.2|5
1656427090000|2022-06-28 14:38:10|13342.9|13330.9|13341.7|13329.7|13342.9|13330.9|13341.7|13329.7|6
1656427100000|2022-06-28 14:38:20|13339.2|13327.2|13340.5|13328.5|13340.5|13328.5|13339.2|13327.2|6
1656427110000|2022-06-28 14:38:30|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|0
1656427120000|2022-06-28 14:38:40|||||||||3
1656427130000|2022-06-28 14:38:50|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|13340.4|13328.4|4
1656427140000|2022-06-28 14:39:00|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|13341.7|13329.7|5
1656427150000|2022-06-28 14:39:10|13347.9|13335.9|13350.4|13338.4|13350.4|13338.4|13346.6|13334.6|10
1656427160000|2022-06-28 14:39:20|13350.3|13338.3|13355.3|13343.3|13357.8|13345.8|13350.3|13338.3|25
1656427170000|2022-06-28 14:39:30|13356.6|13344.6|13364|13352|13364|13352|13356.6|13344.6|11
1656427180000|2022-06-28 14:39:40|13365.3|13353.3|13366.5|13354.5|13366.5|13354.5|13365.3|13353.3|2
1656427190000|2022-06-28 14:39:50|13364|13352|13361.6|13349.6|13364|13352|13361.6|13349.6|8
1656427200000|2022-06-28 14:40:00|13360.3|13348.3|13359.1|13347.1|13360.3|13348.3|13359.1|13347.1|3
1656427220000|2022-06-28 14:40:20|13357.8|13345.8|13359.1|13347.1|13359.1|13347.1|13356.6|13344.6|7
1656427230000|2022-06-28 14:40:30|||||||||4
1656427240000|2022-06-28 14:40:40|13361.6|13349.6|13362.8|13350.8|13364.1|13352.1|13361.6|13349.6|6
1656427250000|2022-06-28 14:40:50|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|1
1656427260000|2022-06-28 14:41:00|||||||||1
1656427270000|2022-06-28 14:41:10|||||||||1
1656427280000|2022-06-28 14:41:20|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13361.6|13349.6|4
1656427300000|2022-06-28 14:41:40|||||||||1
1656427310000|2022-06-28 14:41:50|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|3
1656427320000|2022-06-28 14:42:00|13366.5|13354.5|13369.1|13357.1|13369.1|13357.1|13366.5|13354.5|14
1656427330000|2022-06-28 14:42:10|||||||||2
1656427340000|2022-06-28 14:42:20|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13
1656427350000|2022-06-28 14:42:30|13366.5|13354.5|13366.6|13354.6|13366.6|13354.6|13366.5|13354.5|0
1656427360000|2022-06-28 14:42:40|||||||||2
1656427370000|2022-06-28 14:42:50|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13367.8|13355.8|4
1656427380000|2022-06-28 14:43:00|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|13366.6|13354.6|8
1656427390000|2022-06-28 14:43:10|13365.3|13353.3|13364.1|13352.1|13365.3|13353.3|13362.8|13350.8|6
1656427400000|2022-06-28 14:43:20|13362.8|13350.8|13364.1|13352.1|13364.1|13352.1|13362.8|13350.8|0
1656427410000|2022-06-28 14:43:30|13362.8|13350.8|13364.1|13352.1|13364.1|13352.1|13362.8|13350.8|2
1656427420000|2022-06-28 14:43:40|13362.8|13350.8|13362.8|13350.8|13364.1|13352.1|13362.8|13350.8|3
1656427430000|2022-06-28 14:43:50|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|13361.6|13349.6|0
1656427440000|2022-06-28 14:44:00|13362.8|13350.8|13364.1|13352.1|13364.1|13352.1|13361.6|13349.6|13
1656427450000|2022-06-28 14:44:10|13365.3|13353.3|13364.1|13352.1|13365.3|13353.3|13364.1|13352.1|0
1656427460000|2022-06-28 14:44:20|||||||||1
1656427490000|2022-06-28 14:44:50|13362.8|13350.8|13362.8|13350.8|13364.1|13352.1|13362.8|13350.8|5
1656427500000|2022-06-28 14:45:00|13364.1|13352.1|13367.8|13355.8|13367.8|13355.8|13361.6|13349.6|17
1656427510000|2022-06-28 14:45:10|13366.6|13354.6|13366.6|13354.6|13367.8|13355.8|13366.6|13354.6|1
1656427540000|2022-06-28 14:45:40|||||||||28
1656427550000|2022-06-28 14:45:50|13367.8|13355.8|13369|13357|13369|13357|13367.8|13355.8|3
1656427560000|2022-06-28 14:46:00|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|13369.1|13357.1|0
1656427580000|2022-06-28 14:46:20|13367.8|13355.8|13366.6|13354.6|13367.8|13355.8|13366.6|13354.6|5
1656427590000|2022-06-28 14:46:30|13366.5|13354.5|13366.5|13354.5|13366.5|13354.5|13366.5|13354.5|3
1656427600000|2022-06-28 14:46:40|||||||||1
1656427610000|2022-06-28 14:46:50|13365.3|13353.3|13366.5|13354.5|13366.5|13354.5|13362.8|13350.8|15
1656427620000|2022-06-28 14:47:00|13365.3|13353.3|13364.1|13352.1|13365.3|13353.3|13364.1|13352.1|3
1656427630000|2022-06-28 14:47:10|13362.8|13350.8|13364.1|13352.1|13364.1|13352.1|13362.8|13350.8|0
1656427640000|2022-06-28 14:47:20|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|13365.3|13353.3|0
1656427650000|2022-06-28 14:47:30|13366.5|13354.5|13364.1|13352.1|13366.5|13354.5|13364.1|13352.1|6
1656427660000|2022-06-28 14:47:40|13362.8|13350.8|13364.1|13352.1|13364.1|13352.1|13362.8|13350.8|4
1656427670000|2022-06-28 14:47:50|13362.8|13350.8|13362.8|13350.8|13364.1|13352.1|13362.8|13350.8|0
1656427680000|2022-06-28 14:48:00|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|13364.1|13352.1|2
1656427690000|2022-06-28 14:48:10|13364|13352|13366.5|13354.5|13367.8|13355.8|13364|13352|5
1656427700000|2022-06-28 14:48:20|13367.8|13355.8|13367.8|13355.8|13367.8|13355.8|13366.5|13354.5|5
1656427710000|2022-06-28 14:48:30|13366.5|13354.5|13366.5|13354.5|13366.5|13354.5|13366.5|13354.5|1
1656427720000|2022-06-28 14:48:40|||||||||1
1656427730000|2022-06-28 14:48:50|||||||||3
1656427740000|2022-06-28 14:49:00|13364|13352|13364|13352|13364|13352|13364|13352|7
1656427750000|2022-06-28 14:49:10|13362.8|13350.8|13364|13352|13364|13352|13362.8|13350.8|2
1656427770000|2022-06-28 14:49:30|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|3
1656427780000|2022-06-28 14:49:40|13362.7|13350.7|13361.5|13349.5|13362.7|13350.7|13361.5|13349.5|0
1656427790000|2022-06-28 14:49:50|13359|13347|13360.3|13348.3|13360.3|13348.3|13359|13347|8
1656427800000|2022-06-28 14:50:00|13361.5|13349.5|13361.5|13349.5|13361.5|13349.5|13359|13347|12
1656427810000|2022-06-28 14:50:10|13354|13342|13354|13342|13354|13342|13351.6|13339.6|60
1656427820000|2022-06-28 14:50:20|13352.8|13340.8|13350.3|13338.3|13352.8|13340.8|13350.3|13338.3|5
1656427840000|2022-06-28 14:50:40|13351.5|13339.5|13349.1|13337.1|13351.5|13339.5|13349.1|13337.1|4
1656427850000|2022-06-28 14:50:50|13349|13337|13346.6|13334.6|13349|13337|13346.6|13334.6|10
1656427860000|2022-06-28 14:51:00|13346.5|13334.5|13346.5|13334.5|13346.6|13334.6|13346.5|13334.5|1
1656427870000|2022-06-28 14:51:10|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|6
1656427880000|2022-06-28 14:51:20|||||||||14
1656427890000|2022-06-28 14:51:30|13345.3|13333.3|13346.6|13334.6|13346.6|13334.6|13345.3|13333.3|6
1656427900000|2022-06-28 14:51:40|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|13345.3|13333.3|1
1656427910000|2022-06-28 14:51:50|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|0
1656427920000|2022-06-28 14:52:00|||||||||3
1656427930000|2022-06-28 14:52:10|13346.5|13334.5|13345.3|13333.3|13346.5|13334.5|13345.3|13333.3|9
1656427940000|2022-06-28 14:52:20|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|13346.5|13334.5|5
1656427950000|2022-06-28 14:52:30|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|13344.1|13332.1|3
1656427960000|2022-06-28 14:52:40|13350.3|13338.3|13349.1|13337.1|13354.1|13342.1|13349.1|13337.1|15
1656427970000|2022-06-28 14:52:50|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|9
1656427980000|2022-06-28 14:53:00|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|7
1656427990000|2022-06-28 14:53:10|13350.4|13338.4|13351.6|13339.6|13351.6|13339.6|13350.4|13338.4|9
1656428000000|2022-06-28 14:53:20|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|13349.1|13337.1|4
1656428010000|2022-06-28 14:53:30|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|13351.6|13339.6|14
1656428020000|2022-06-28 14:53:40|13352.9|13340.9|13351.6|13339.6|13352.9|13340.9|13351.6|13339.6|10
1656428030000|2022-06-28 14:53:50|13350.4|13338.4|13350.4|13338.4|13350.4|13338.4|13350.4|13338.4|6
1656428040000|2022-06-28 14:54:00|13351.6|13339.6|13350.4|13338.4|13351.6|13339.6|13349.1|13337.1|19
1656428050000|2022-06-28 14:54:10|13354.1|13342.1|13356.6|13344.6|13356.6|13344.6|13354.1|13342.1|4
1656428060000|2022-06-28 14:54:20|||||||||3
1656428070000|2022-06-28 14:54:30|13361.6|13349.6|13364.1|13352.1|13364.1|13352.1|13360.3|13348.3|9
1656428080000|2022-06-28 14:54:40|||||||||1
1656428090000|2022-06-28 14:54:50|||||||||2
1656428100000|2022-06-28 14:55:00|13364|13352|13362.8|13350.8|13364.1|13352.1|13362.8|13350.8|9
1656428110000|2022-06-28 14:55:10|13361.6|13349.6|13364.1|13352.1|13364.1|13352.1|13361.6|13349.6|4
1656428120000|2022-06-28 14:55:20|13361.6|13349.6|13364.1|13352.1|13364.1|13352.1|13361.6|13349.6|6
1656428140000|2022-06-28 14:55:40|||||||||4
1656428150000|2022-06-28 14:55:50|13361.6|13349.6|13364.1|13352.1|13364.1|13352.1|13361.6|13349.6|6
1656428160000|2022-06-28 14:56:00|13369|13357|13365.3|13353.3|13369|13357|13365.3|13353.3|18
1656428170000|2022-06-28 14:56:10|13366.6|13354.6|13367.8|13355.8|13369|13357|13366.6|13354.6|9
1656428180000|2022-06-28 14:56:20|13366.5|13354.5|13366.5|13354.5|13367.8|13355.8|13366.5|13354.5|0
1656428190000|2022-06-28 14:56:30|13367.8|13355.8|13367.8|13355.8|13367.8|13355.8|13366.5|13354.5|16
1656428200000|2022-06-28 14:56:40|13366.5|13354.5|13366.5|13354.5|13366.5|13354.5|13366.5|13354.5|1
1656428210000|2022-06-28 14:56:50|13367.8|13355.8|13366.5|13354.5|13369|13357|13366.5|13354.5|9
1656428220000|2022-06-28 14:57:00|||||||||1
1656428230000|2022-06-28 14:57:10|13367.8|13355.8|13366.5|13354.5|13367.8|13355.8|13366.5|13354.5|44
1656428240000|2022-06-28 14:57:20|13367.8|13355.8|13366.5|13354.5|13367.8|13355.8|13366.5|13354.5|1
1656428250000|2022-06-28 14:57:30|13365.3|13353.3|13364.1|13352.1|13365.3|13353.3|13364.1|13352.1|2
1656428260000|2022-06-28 14:57:40|13365.3|13353.3|13364.1|13352.1|13365.3|13353.3|13364.1|13352.1|4
1656428290000|2022-06-28 14:58:10|13364|13352|13364|13352|13364|13352|13361.6|13349.6|10
1656428300000|2022-06-28 14:58:20|||||||||2
1656428310000|2022-06-28 14:58:30|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|13362.8|13350.8|3
1656428320000|2022-06-28 14:58:40|||||||||5
1656428330000|2022-06-28 14:58:50|13361.6|13349.6|13364|13352|13364|13352|13361.6|13349.6|4
1656428340000|2022-06-28 14:59:00|13364.1|13352.1|13362.8|13350.8|13364.1|13352.1|13362.8|13350.8|2
1656428350000|2022-06-28 14:59:10|13361.6|13349.6|13360.3|13348.3|13361.6|13349.6|13359.1|13347.1|14
1656428360000|2022-06-28 14:59:20|13361.6|13349.6|13360.3|13348.3|13361.6|13349.6|13359.1|13347.1|6
1656428370000|2022-06-28 14:59:30|13359.1|13347.1|13360.3|13348.3|13360.3|13348.3|13359.1|13347.1|1
1656428380000|2022-06-28 14:59:40|||||||||1
1656428390000|2022-06-28 14:59:50|13361.5|13349.5|13367.8|13355.8|13367.8|13355.8|13361.5|13349.5|32
1656428400000|2022-06-28 15:00:00|13366.5|13354.5|13366.5|13354.5|13367.8|13355.8|13366.5|13354.5|2
1656428410000|2022-06-28 15:00:10|13367.8|13355.8|13369|13357|13369|13357|13366.5|13354.5|3
1656428420000|2022-06-28 15:00:20|13366.5|13354.5|13360.3|13348.3|13366.5|13354.5|13360.3|13348.3|9
1656428430000|2022-06-28 15:00:30|13361.5|13349.5|13364|13352|13364|13352|13361.5|13349.5|12
1656428440000|2022-06-28 15:00:40|13362.8|13350.8|13361.5|13349.5|13362.8|13350.8|13360.3|13348.3|2
1656428450000|2022-06-28 15:00:50|13362.8|13350.8|13361.5|13349.5|13362.8|13350.8|13361.5|13349.5|0
1656428460000|2022-06-28 15:01:00|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|13360.3|13348.3|4
1656428470000|2022-06-28 15:01:10|13356.6|13344.6|13356.6|13344.6|13357.8|13345.8|13355.3|13343.3|8
1656428480000|2022-06-28 15:01:20|13359.1|13347.1|13359.1|13347.1|13359.1|13347.1|13357.8|13345.8|9
1656428490000|2022-06-28 15:01:30|||||||||1
1656428500000|2022-06-28 15:01:40|13359|13347|13356.6|13344.6|13359|13347|13356.6|13344.6|1
1656428510000|2022-06-28 15:01:50|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|8
1656428520000|2022-06-28 15:02:00|13354.1|13342.1|13357.8|13345.8|13357.8|13345.8|13354.1|13342.1|16
1656428530000|2022-06-28 15:02:10|13359|13347|13356.6|13344.6|13359|13347|13356.6|13344.6|5
1656428540000|2022-06-28 15:02:20|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|3
1656428550000|2022-06-28 15:02:30|13356.6|13344.6|13354.1|13342.1|13356.6|13344.6|13354.1|13342.1|11
1656428560000|2022-06-28 15:02:40|||||||||2
1656428580000|2022-06-28 15:03:00|13355.3|13343.3|13356.5|13344.5|13356.5|13344.5|13355.3|13343.3|9
1656428590000|2022-06-28 15:03:10|13355.3|13343.3|13354.1|13342.1|13355.3|13343.3|13354.1|13342.1|4
1656428600000|2022-06-28 15:03:20|13355.3|13343.3|13354.1|13342.1|13355.3|13343.3|13354.1|13342.1|2
1656428620000|2022-06-28 15:03:40|||||||||1
1656428630000|2022-06-28 15:03:50|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|13356.5|13344.5|15
1656428640000|2022-06-28 15:04:00|13357.8|13345.8|13356.5|13344.5|13359|13347|13356.5|13344.5|7
1656428650000|2022-06-28 15:04:10|13357.8|13345.8|13357.8|13345.8|13357.8|13345.8|13356.5|13344.5|9
1656428660000|2022-06-28 15:04:20|13356.5|13344.5|13354.1|13342.1|13356.5|13344.5|13354.1|13342.1|5
1656428670000|2022-06-28 15:04:30|||||||||2
1656428680000|2022-06-28 15:04:40|||||||||4
1656428700000|2022-06-28 15:05:00|13356.5|13344.5|13354.1|13342.1|13356.5|13344.5|13354.1|13342.1|11
1656428710000|2022-06-28 15:05:10|13354|13342|13354|13342|13354|13342|13354|13342|0
1656428720000|2022-06-28 15:05:20|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|2
1656428730000|2022-06-28 15:05:30|13355.3|13343.3|13354.1|13342.1|13355.3|13343.3|13354.1|13342.1|7
1656428740000|2022-06-28 15:05:40|||||||||2
1656428750000|2022-06-28 15:05:50|||||||||1
1656428760000|2022-06-28 15:06:00|||||||||1
1656428770000|2022-06-28 15:06:10|13356.6|13344.6|13356.6|13344.6|13356.6|13344.6|13356.6|13344.6|10
1656428780000|2022-06-28 15:06:20|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|5
1656428790000|2022-06-28 15:06:30|13355.3|13343.3|13354.1|13342.1|13355.3|13343.3|13354.1|13342.1|4
1656428810000|2022-06-28 15:06:50|||||||||1
1656428820000|2022-06-28 15:07:00|||||||||5
1656428830000|2022-06-28 15:07:10|13356.6|13344.6|13359.1|13347.1|13359.1|13347.1|13356.6|13344.6|17
1656428840000|2022-06-28 15:07:20|||||||||5
1656428850000|2022-06-28 15:07:30|13357.8|13345.8|13356.6|13344.6|13357.8|13345.8|13355.3|13343.3|6
1656428860000|2022-06-28 15:07:40|13355.3|13343.3|13355.3|13343.3|13356.6|13344.6|13354.1|13342.1|8
1656428870000|2022-06-28 15:07:50|13354.1|13342.1|13359.1|13347.1|13359.1|13347.1|13354.1|13342.1|17
1656428880000|2022-06-28 15:08:00|||||||||3
1656428890000|2022-06-28 15:08:10|13357.8|13345.8|13356.6|13344.6|13357.8|13345.8|13356.6|13344.6|2
1656428900000|2022-06-28 15:08:20|||||||||2
1656428910000|2022-06-28 15:08:30|||||||||3
1656428920000|2022-06-28 15:08:40|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|1
1656428930000|2022-06-28 15:08:50|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|10
1656428940000|2022-06-28 15:09:00|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|13355.3|13343.3|11
1656428950000|2022-06-28 15:09:10|13354.1|13342.1|13356.6|13344.6|13356.6|13344.6|13354.1|13342.1|5
1656428960000|2022-06-28 15:09:20|||||||||7
1656428970000|2022-06-28 15:09:30|13355.3|13343.3|13355.3|13343.3|13356.6|13344.6|13354.1|13342.1|5
1656428980000|2022-06-28 15:09:40|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|13354.1|13342.1|0
1656428990000|2022-06-28 15:09:50|||||||||11
1656429010000|2022-06-28 15:10:10|||||||||1
1656429020000|2022-06-28 15:10:20|13356.6|13344.6|13355.3|13343.3|13356.6|13344.6|13355.3|13343.3|14
1656429030000|2022-06-28 15:10:30|13359|13347|13359|13347|13359|13347|13356.6|13344.6|13
1656429040000|2022-06-28 15:10:40|13357.8|13345.8|13356.6|13344.6|13357.8|13345.8|13356.6|13344.6|4
1656429050000|2022-06-28 15:10:50|13355.3|13343.3|13356.6|13344.6|13356.6|13344.6|13354.1|13342.1|7
1656429060000|2022-06-28 15:11:00|13355.3|13343.3|13344.1|13332.1|13355.3|13343.3|13344.1|13332.1|24
1656429070000|2022-06-28 15:11:10|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|13341.6|13329.6|4
1656429080000|2022-06-28 15:11:20|13342.9|13330.9|13344.1|13332.1|13344.1|13332.1|13342.9|13330.9|4
1656429090000|2022-06-28 15:11:30|||||||||1
1656429100000|2022-06-28 15:11:40|13339.1|13327.1|13339.1|13327.1|13339.1|13327.1|13339.1|13327.1|9
1656429110000|2022-06-28 15:11:50|13337.9|13325.9|13336.6|13324.6|13337.9|13325.9|13336.6|13324.6|10
1656429120000|2022-06-28 15:12:00|||||||||10
1656429130000|2022-06-28 15:12:10|13335.3|13323.3|13334.1|13322.1|13337.8|13325.8|13334.1|13322.1|5
1656429140000|2022-06-28 15:12:20|13335.4|13323.4|13334.1|13322.1|13335.4|13323.4|13334.1|13322.1|2
1656429150000|2022-06-28 15:12:30|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|15
1656429160000|2022-06-28 15:12:40|13332.9|13320.9|13334.1|13322.1|13334.1|13322.1|13332.9|13320.9|6
1656429170000|2022-06-28 15:12:50|||||||||1
1656429180000|2022-06-28 15:13:00|||||||||20
1656429190000|2022-06-28 15:13:10|||||||||1
1656429200000|2022-06-28 15:13:20|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|3
1656429210000|2022-06-28 15:13:30|||||||||3
1656429220000|2022-06-28 15:13:40|13332.8|13320.8|13331.6|13319.6|13332.8|13320.8|13331.6|13319.6|3
1656429230000|2022-06-28 15:13:50|13332.9|13320.9|13334.1|13322.1|13335.3|13323.3|13332.9|13320.9|19
1656429240000|2022-06-28 15:14:00|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|13336.6|13324.6|2
1656429250000|2022-06-28 15:14:10|13335.3|13323.3|13332.8|13320.8|13335.3|13323.3|13332.8|13320.8|4
1656429260000|2022-06-28 15:14:20|13331.6|13319.6|13332.8|13320.8|13334.1|13322.1|13331.6|13319.6|8
1656429270000|2022-06-28 15:14:30|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|13331.6|13319.6|0
1656429280000|2022-06-28 15:14:40|||||||||1
1656429290000|2022-06-28 15:14:50|||||||||1
1656429300000|2022-06-28 15:15:00|||||||||6
1656429320000|2022-06-28 15:15:20|13332.9|13320.9|13329.1|13317.1|13332.9|13320.9|13329.1|13317.1|15
1656429330000|2022-06-28 15:15:30|13331.6|13319.6|13330.4|13318.4|13331.6|13319.6|13330.4|13318.4|4
1656429340000|2022-06-28 15:15:40|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|3
1656429350000|2022-06-28 15:15:50|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|13330.4|13318.4|3
1656429360000|2022-06-28 15:16:00|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|11
1656429370000|2022-06-28 15:16:10|13325.3|13313.3|13325.3|13313.3|13326.6|13314.6|13325.3|13313.3|2
1656429380000|2022-06-28 15:16:20|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|1
1656429390000|2022-06-28 15:16:30|13322.9|13310.9|13325.3|13313.3|13325.3|13313.3|13322.9|13310.9|18
1656429400000|2022-06-28 15:16:40|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|3
1656429410000|2022-06-28 15:16:50|||||||||6
1656429420000|2022-06-28 15:17:00|||||||||1
1656429430000|2022-06-28 15:17:10|13322.9|13310.9|13324.1|13312.1|13324.1|13312.1|13322.9|13310.9|2
1656429440000|2022-06-28 15:17:20|||||||||16
1656429450000|2022-06-28 15:17:30|13326.6|13314.6|13325.4|13313.4|13326.6|13314.6|13324.1|13312.1|21
1656429460000|2022-06-28 15:17:40|13326.6|13314.6|13326.6|13314.6|13326.6|13314.6|13325.3|13313.3|4
1656429470000|2022-06-28 15:17:50|||||||||3
1656429480000|2022-06-28 15:18:00|||||||||2
1656429490000|2022-06-28 15:18:10|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|5
1656429500000|2022-06-28 15:18:20|||||||||1
1656429520000|2022-06-28 15:18:40|||||||||1
1656429530000|2022-06-28 15:18:50|||||||||9
1656429540000|2022-06-28 15:19:00|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|5
1656429550000|2022-06-28 15:19:10|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|1
1656429560000|2022-06-28 15:19:20|||||||||3
1656429570000|2022-06-28 15:19:30|||||||||5
1656429580000|2022-06-28 15:19:40|||||||||4
1656429600000|2022-06-28 15:20:00|||||||||8
1656429610000|2022-06-28 15:20:10|13324.1|13312.1|13322.8|13310.8|13324.1|13312.1|13322.8|13310.8|10
1656429620000|2022-06-28 15:20:20|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13320.3|13308.3|4
1656429630000|2022-06-28 15:20:30|||||||||1
1656429650000|2022-06-28 15:20:50|13320.3|13308.3|13319.1|13307.1|13320.3|13308.3|13319.1|13307.1|16
1656429660000|2022-06-28 15:21:00|13321.6|13309.6|13319.1|13307.1|13321.6|13309.6|13319.1|13307.1|17
1656429670000|2022-06-28 15:21:10|||||||||1
1656429680000|2022-06-28 15:21:20|||||||||1
1656429690000|2022-06-28 15:21:30|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|13321.6|13309.6|11
1656429710000|2022-06-28 15:21:50|||||||||2
1656429720000|2022-06-28 15:22:00|||||||||3
1656429730000|2022-06-28 15:22:10|||||||||5
1656429740000|2022-06-28 15:22:20|13320.3|13308.3|13321.6|13309.6|13322.8|13310.8|13320.3|13308.3|6
1656429750000|2022-06-28 15:22:30|13324.1|13312.1|13322.8|13310.8|13324.1|13312.1|13322.8|13310.8|0
1656429760000|2022-06-28 15:22:40|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|11
1656429770000|2022-06-28 15:22:50|||||||||2
1656429780000|2022-06-28 15:23:00|||||||||2
1656429790000|2022-06-28 15:23:10|||||||||2
1656429800000|2022-06-28 15:23:20|||||||||2
1656429820000|2022-06-28 15:23:40|||||||||1
1656429830000|2022-06-28 15:23:50|13326.6|13314.6|13325.3|13313.3|13326.6|13314.6|13325.3|13313.3|11
1656429840000|2022-06-28 15:24:00|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|1
1656429850000|2022-06-28 15:24:10|13325.3|13313.3|13324.1|13312.1|13325.3|13313.3|13324.1|13312.1|5
1656429870000|2022-06-28 15:24:30|||||||||4
1656429880000|2022-06-28 15:24:40|||||||||1
1656429890000|2022-06-28 15:24:50|13326.6|13314.6|13324.1|13312.1|13326.6|13314.6|13324.1|13312.1|7
1656429900000|2022-06-28 15:25:00|13325.3|13313.3|13326.6|13314.6|13326.6|13314.6|13324.1|13312.1|6
1656429910000|2022-06-28 15:25:10|13329.1|13317.1|13329.1|13317.1|13329.1|13317.1|13326.6|13314.6|16
1656429920000|2022-06-28 15:25:20|13327.8|13315.8|13326.6|13314.6|13327.8|13315.8|13326.6|13314.6|3
1656429930000|2022-06-28 15:25:30|||||||||3
1656429950000|2022-06-28 15:25:50|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|6
1656429960000|2022-06-28 15:26:00|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|13324.1|13312.1|3
1656429970000|2022-06-28 15:26:10|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|4
1656429980000|2022-06-28 15:26:20|||||||||1
1656429990000|2022-06-28 15:26:30|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13324|13312|1
1656430000000|2022-06-28 15:26:40|13321.5|13309.5|13319|13307|13321.5|13309.5|13319|13307|96
1656430010000|2022-06-28 15:26:50|13314|13302|13314|13302|13314|13302|13314|13302|20
1656430020000|2022-06-28 15:27:00|||||||||2
1656430030000|2022-06-28 15:27:10|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|5
1656430040000|2022-06-28 15:27:20|13310.2|13298.2|13311.5|13299.5|13311.5|13299.5|13310.2|13298.2|4
1656430050000|2022-06-28 15:27:30|13312.7|13300.7|13314|13302|13314|13302|13311.5|13299.5|20
1656430060000|2022-06-28 15:27:40|13312.7|13300.7|13312.8|13300.8|13314|13302|13312.7|13300.7|14
1656430070000|2022-06-28 15:27:50|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|13314.1|13302.1|1
1656430080000|2022-06-28 15:28:00|||||||||3
1656430090000|2022-06-28 15:28:10|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|4
1656430100000|2022-06-28 15:28:20|13314.1|13302.1|13312.8|13300.8|13314.1|13302.1|13312.8|13300.8|1
1656430120000|2022-06-28 15:28:40|13314|13302|13319|13307|13319|13307|13314|13302|17
1656430130000|2022-06-28 15:28:50|13317.8|13305.8|13317.8|13305.8|13317.8|13305.8|13317.8|13305.8|1
1656430140000|2022-06-28 15:29:00|13319|13307|13319|13307|13319|13307|13319|13307|4
1656430150000|2022-06-28 15:29:10|13317.8|13305.8|13319|13307|13319|13307|13317.8|13305.8|3
1656430160000|2022-06-28 15:29:20|||||||||3
1656430170000|2022-06-28 15:29:30|13317.8|13305.8|13316.6|13304.6|13317.8|13305.8|13316.6|13304.6|7
1656430190000|2022-06-28 15:29:50|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|2
1656430200000|2022-06-28 15:30:00|13314|13302|13314|13302|13314|13302|13314|13302|5
1656430210000|2022-06-28 15:30:10|||||||||6
1656430220000|2022-06-28 15:30:20|||||||||17
1656430250000|2022-06-28 15:30:50|13315.3|13303.3|13314|13302|13316.5|13304.5|13314|13302|10
1656430260000|2022-06-28 15:31:00|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|14
1656430270000|2022-06-28 15:31:10|13314|13302|13314|13302|13314|13302|13314|13302|17
1656430280000|2022-06-28 15:31:20|13312.8|13300.8|13312.8|13300.8|13314|13302|13312.8|13300.8|1
1656430290000|2022-06-28 15:31:30|13314|13302|13314|13302|13314|13302|13312.8|13300.8|0
1656430300000|2022-06-28 15:31:40|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|6
1656430310000|2022-06-28 15:31:50|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|0
1656430320000|2022-06-28 15:32:00|||||||||4
1656430330000|2022-06-28 15:32:10|||||||||3
1656430340000|2022-06-28 15:32:20|||||||||3
1656430350000|2022-06-28 15:32:30|13314|13302|13314|13302|13314|13302|13314|13302|21
1656430360000|2022-06-28 15:32:40|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|10
1656430370000|2022-06-28 15:32:50|||||||||1
1656430380000|2022-06-28 15:33:00|13316.6|13304.6|13324|13312|13325.3|13313.3|13316.6|13304.6|10
1656430390000|2022-06-28 15:33:10|13326.5|13314.5|13326.5|13314.5|13326.5|13314.5|13325.3|13313.3|11
1656430400000|2022-06-28 15:33:20|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|2
1656430410000|2022-06-28 15:33:30|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|2
1656430420000|2022-06-28 15:33:40|13325.3|13313.3|13325.3|13313.3|13325.3|13313.3|13324|13312|11
1656430430000|2022-06-28 15:33:50|13324|13312|13324|13312|13325.3|13313.3|13324|13312|0
1656430440000|2022-06-28 15:34:00|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|2
1656430450000|2022-06-28 15:34:10|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|13322.8|13310.8|4
1656430460000|2022-06-28 15:34:20|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|13321.5|13309.5|0
1656430470000|2022-06-28 15:34:30|||||||||1
1656430480000|2022-06-28 15:34:40|13319|13307|13319|13307|13319|13307|13319|13307|32
1656430500000|2022-06-28 15:35:00|13317.8|13305.8|13319|13307|13319|13307|13316.5|13304.5|7
1656430520000|2022-06-28 15:35:20|||||||||1
1656430530000|2022-06-28 15:35:30|||||||||1
1656430540000|2022-06-28 15:35:40|13321.5|13309.5|13320.3|13308.3|13321.5|13309.5|13320.3|13308.3|18
1656430550000|2022-06-28 15:35:50|||||||||1
1656430560000|2022-06-28 15:36:00|13319|13307|13320.3|13308.3|13321.5|13309.5|13317.8|13305.8|15
1656430570000|2022-06-28 15:36:10|||||||||1
1656430590000|2022-06-28 15:36:30|13319|13307|13316.5|13304.5|13320.3|13308.3|13316.5|13304.5|3
1656430610000|2022-06-28 15:36:50|13321.5|13309.5|13317.8|13305.8|13321.5|13309.5|13317.8|13305.8|23
1656430620000|2022-06-28 15:37:00|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|0
1656430630000|2022-06-28 15:37:10|13314|13302|13314|13302|13314|13302|13312.8|13300.8|17
1656430650000|2022-06-28 15:37:30|13312.8|13300.8|13314|13302|13314|13302|13312.8|13300.8|0
1656430660000|2022-06-28 15:37:40|||||||||1
1656430680000|2022-06-28 15:38:00|||||||||4
1656430690000|2022-06-28 15:38:10|||||||||1
1656430700000|2022-06-28 15:38:20|||||||||2
1656430720000|2022-06-28 15:38:40|||||||||3
1656430730000|2022-06-28 15:38:50|||||||||1
1656430740000|2022-06-28 15:39:00|||||||||1
1656430750000|2022-06-28 15:39:10|||||||||1
1656430760000|2022-06-28 15:39:20|||||||||26
1656430770000|2022-06-28 15:39:30|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|8
1656430780000|2022-06-28 15:39:40|13314|13302|13314|13302|13314|13302|13314|13302|16
1656430790000|2022-06-28 15:39:50|13312.8|13300.8|13314|13302|13314|13302|13312.8|13300.8|1
1656430800000|2022-06-28 15:40:00|13312.8|13300.8|13311.5|13299.5|13312.8|13300.8|13311.5|13299.5|4
1656430810000|2022-06-28 15:40:10|||||||||3
1656430820000|2022-06-28 15:40:20|||||||||1
1656430830000|2022-06-28 15:40:30|13314|13302|13314|13302|13314|13302|13314|13302|5
1656430840000|2022-06-28 15:40:40|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|13312.8|13300.8|5
1656430870000|2022-06-28 15:41:10|13311.5|13299.5|13314|13302|13314|13302|13311.5|13299.5|2
1656430880000|2022-06-28 15:41:20|13315.2|13303.2|13315.2|13303.2|13316.5|13304.5|13315.2|13303.2|11
1656430890000|2022-06-28 15:41:30|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13315.2|13303.2|2
1656430900000|2022-06-28 15:41:40|||||||||2
1656430910000|2022-06-28 15:41:50|13318.9|13306.9|13319|13307|13319|13307|13318.9|13306.9|8
1656430920000|2022-06-28 15:42:00|13320.2|13308.2|13319|13307|13320.2|13308.2|13319|13307|6
1656430930000|2022-06-28 15:42:10|||||||||3
1656430940000|2022-06-28 15:42:20|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|4
1656430950000|2022-06-28 15:42:30|13315.2|13303.2|13316.5|13304.5|13316.5|13304.5|13314|13302|11
1656430990000|2022-06-28 15:43:10|13319|13307|13317.7|13305.7|13319|13307|13317.7|13305.7|7
1656431000000|2022-06-28 15:43:20|||||||||7
1656431010000|2022-06-28 15:43:30|13319|13307|13317.7|13305.7|13319|13307|13317.7|13305.7|3
1656431020000|2022-06-28 15:43:40|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|0
1656431030000|2022-06-28 15:43:50|||||||||2
1656431040000|2022-06-28 15:44:00|13319|13307|13319|13307|13319|13307|13319|13307|6
1656431050000|2022-06-28 15:44:10|13317.7|13305.7|13316.5|13304.5|13317.7|13305.7|13316.5|13304.5|1
1656431060000|2022-06-28 15:44:20|||||||||1
1656431070000|2022-06-28 15:44:30|13314|13302|13314|13302|13314|13302|13314|13302|5
1656431080000|2022-06-28 15:44:40|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|5
1656431090000|2022-06-28 15:44:50|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|1
1656431100000|2022-06-28 15:45:00|13314|13302|13314|13302|13314|13302|13314|13302|3
1656431110000|2022-06-28 15:45:10|||||||||2
1656431120000|2022-06-28 15:45:20|13312.7|13300.7|13311.5|13299.5|13312.7|13300.7|13311.5|13299.5|3
1656431130000|2022-06-28 15:45:30|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|7
1656431140000|2022-06-28 15:45:40|13314|13302|13314|13302|13314|13302|13314|13302|0
1656431150000|2022-06-28 15:45:50|||||||||2
1656431170000|2022-06-28 15:46:10|13312.7|13300.7|13314|13302|13314|13302|13312.7|13300.7|1
1656431190000|2022-06-28 15:46:30|13312.7|13300.7|13314|13302|13314|13302|13312.7|13300.7|2
1656431210000|2022-06-28 15:46:50|||||||||4
1656431220000|2022-06-28 15:47:00|||||||||1
1656431230000|2022-06-28 15:47:10|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|13311.5|13299.5|18
1656431240000|2022-06-28 15:47:20|||||||||11
1656431250000|2022-06-28 15:47:30|13314|13302|13314|13302|13314|13302|13314|13302|5
1656431260000|2022-06-28 15:47:40|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|22
1656431270000|2022-06-28 15:47:50|||||||||1
1656431280000|2022-06-28 15:48:00|13315.2|13303.2|13314|13302|13315.2|13303.2|13314|13302|4
1656431290000|2022-06-28 15:48:10|||||||||4
1656431300000|2022-06-28 15:48:20|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|13316.5|13304.5|3
1656431320000|2022-06-28 15:48:40|||||||||1
1656431330000|2022-06-28 15:48:50|||||||||1
1656431340000|2022-06-28 15:49:00|13314|13302|13314|13302|13314|13302|13314|13302|3
1656431350000|2022-06-28 15:49:10|||||||||1
1656431360000|2022-06-28 15:49:20|||||||||3
1656431370000|2022-06-28 15:49:30|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|19
1656431380000|2022-06-28 15:49:40|13316.4|13304.4|13313.9|13301.9|13316.4|13304.4|13313.9|13301.9|12
1656431390000|2022-06-28 15:49:50|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|4
1656431400000|2022-06-28 15:50:00|||||||||9
1656431410000|2022-06-28 15:50:10|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|12
1656431420000|2022-06-28 15:50:20|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|8
1656431440000|2022-06-28 15:50:40|13312.7|13300.7|13312.7|13300.7|13313.9|13301.9|13312.7|13300.7|2
1656431450000|2022-06-28 15:50:50|13313.9|13301.9|13312.7|13300.7|13313.9|13301.9|13312.7|13300.7|0
1656431460000|2022-06-28 15:51:00|||||||||1
1656431470000|2022-06-28 15:51:10|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|21
1656431480000|2022-06-28 15:51:20|||||||||14
1656431490000|2022-06-28 15:51:30|||||||||6
1656431500000|2022-06-28 15:51:40|13310.2|13298.2|13308.9|13296.9|13310.2|13298.2|13308.9|13296.9|1
1656431510000|2022-06-28 15:51:50|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|67
1656431520000|2022-06-28 15:52:00|13313.9|13301.9|13312.7|13300.7|13313.9|13301.9|13311.4|13299.4|20
1656431530000|2022-06-28 15:52:10|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13312.7|13300.7|1
1656431550000|2022-06-28 15:52:30|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|13312.7|13300.7|2
1656431570000|2022-06-28 15:52:50|13311.4|13299.4|13312.7|13300.7|13312.7|13300.7|13311.4|13299.4|1
1656431580000|2022-06-28 15:53:00|13317.7|13305.7|13318.9|13306.9|13318.9|13306.9|13317.7|13305.7|10
1656431590000|2022-06-28 15:53:10|13317.7|13305.7|13316.4|13304.4|13317.7|13305.7|13316.4|13304.4|3
1656431600000|2022-06-28 15:53:20|||||||||1
1656431630000|2022-06-28 15:53:50|||||||||7
1656431640000|2022-06-28 15:54:00|13315.2|13303.2|13315.2|13303.2|13315.2|13303.2|13315.2|13303.2|1
1656431650000|2022-06-28 15:54:10|13313.9|13301.9|13313.9|13301.9|13316.4|13304.4|13313.9|13301.9|5
1656431660000|2022-06-28 15:54:20|||||||||1
1656431670000|2022-06-28 15:54:30|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|12
1656431680000|2022-06-28 15:54:40|13318.9|13306.9|13317.7|13305.7|13318.9|13306.9|13317.7|13305.7|6
1656431690000|2022-06-28 15:54:50|13317.6|13305.6|13316.4|13304.4|13317.6|13305.6|13316.4|13304.4|3
1656431700000|2022-06-28 15:55:00|||||||||1
1656431710000|2022-06-28 15:55:10|||||||||1
1656431720000|2022-06-28 15:55:20|||||||||1
1656431730000|2022-06-28 15:55:30|||||||||6
1656431740000|2022-06-28 15:55:40|13318.9|13306.9|13323.9|13311.9|13323.9|13311.9|13318.9|13306.9|27
1656431750000|2022-06-28 15:55:50|13322.7|13310.7|13323.9|13311.9|13323.9|13311.9|13322.7|13310.7|2
1656431760000|2022-06-28 15:56:00|||||||||16
1656431770000|2022-06-28 15:56:10|||||||||2
1656431780000|2022-06-28 15:56:20|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13325.1|13313.1|13
1656431790000|2022-06-28 15:56:30|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|13323.9|13311.9|5
1656431800000|2022-06-28 15:56:40|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|5
1656431810000|2022-06-28 15:56:50|||||||||10
1656431820000|2022-06-28 15:57:00|13327.6|13315.6|13327.6|13315.6|13328.9|13316.9|13327.6|13315.6|22
1656431830000|2022-06-28 15:57:10|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|13326.4|13314.4|2
1656431840000|2022-06-28 15:57:20|13323.9|13311.9|13322.6|13310.6|13323.9|13311.9|13322.6|13310.6|14
1656431850000|2022-06-28 15:57:30|13321.4|13309.4|13318.9|13306.9|13321.4|13309.4|13318.9|13306.9|8
1656431860000|2022-06-28 15:57:40|||||||||5
1656431870000|2022-06-28 15:57:50|||||||||2
1656431880000|2022-06-28 15:58:00|13317.6|13305.6|13316.4|13304.4|13317.6|13305.6|13316.4|13304.4|4
1656431890000|2022-06-28 15:58:10|||||||||28
1656431900000|2022-06-28 15:58:20|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|2
1656431910000|2022-06-28 15:58:30|||||||||4
1656431920000|2022-06-28 15:58:40|||||||||8
1656431930000|2022-06-28 15:58:50|||||||||7
1656431940000|2022-06-28 15:59:00|||||||||7
1656431950000|2022-06-28 15:59:10|||||||||3
1656431960000|2022-06-28 15:59:20|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|17
1656431970000|2022-06-28 15:59:30|||||||||2
1656431980000|2022-06-28 15:59:40|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|4
1656431990000|2022-06-28 15:59:50|||||||||1
1656432000000|2022-06-28 16:00:00|13312.6|13300.6|13310.1|13298.1|13312.6|13300.6|13308.9|13296.9|45
1656432010000|2022-06-28 16:00:10|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|9
1656432020000|2022-06-28 16:00:20|13310.2|13298.2|13310.2|13298.2|13310.2|13298.2|13310.2|13298.2|14
1656432030000|2022-06-28 16:00:30|13308.9|13296.9|13311.4|13299.4|13311.4|13299.4|13308.9|13296.9|5
1656432040000|2022-06-28 16:00:40|13310.2|13298.2|13308.9|13296.9|13310.2|13298.2|13308.9|13296.9|2
1656432050000|2022-06-28 16:00:50|||||||||1
1656432060000|2022-06-28 16:01:00|||||||||1
1656432070000|2022-06-28 16:01:10|||||||||1
1656432080000|2022-06-28 16:01:20|||||||||1
1656432090000|2022-06-28 16:01:30|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|13313.9|13301.9|17
1656432100000|2022-06-28 16:01:40|13312.6|13300.6|13313.9|13301.9|13313.9|13301.9|13311.4|13299.4|4
1656432110000|2022-06-28 16:01:50|13312.6|13300.6|13311.4|13299.4|13312.6|13300.6|13311.4|13299.4|1
1656432120000|2022-06-28 16:02:00|||||||||3
1656432130000|2022-06-28 16:02:10|||||||||1
1656432140000|2022-06-28 16:02:20|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|4
1656432150000|2022-06-28 16:02:30|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|7
1656432160000|2022-06-28 16:02:40|||||||||1
1656432170000|2022-06-28 16:02:50|||||||||2
1656432180000|2022-06-28 16:03:00|||||||||1
1656432190000|2022-06-28 16:03:10|||||||||3
1656432200000|2022-06-28 16:03:20|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|2
1656432210000|2022-06-28 16:03:30|13308.9|13296.9|13311.4|13299.4|13311.4|13299.4|13308.9|13296.9|2
1656432220000|2022-06-28 16:03:40|||||||||2
1656432230000|2022-06-28 16:03:50|||||||||5
1656432240000|2022-06-28 16:04:00|13310.1|13298.1|13311.4|13299.4|13311.4|13299.4|13310.1|13298.1|3
1656432250000|2022-06-28 16:04:10|13310.1|13298.1|13313.9|13301.9|13313.9|13301.9|13310.1|13298.1|20
1656432260000|2022-06-28 16:04:20|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|5
1656432270000|2022-06-28 16:04:30|||||||||1
1656432280000|2022-06-28 16:04:40|||||||||3
1656432290000|2022-06-28 16:04:50|||||||||1
1656432300000|2022-06-28 16:05:00|||||||||8
1656432310000|2022-06-28 16:05:10|13312.6|13300.6|13313.9|13301.9|13313.9|13301.9|13312.6|13300.6|6
1656432320000|2022-06-28 16:05:20|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|2
1656432330000|2022-06-28 16:05:30|13311.4|13299.4|13312.6|13300.6|13312.6|13300.6|13311.4|13299.4|2
1656432340000|2022-06-28 16:05:40|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|5
1656432350000|2022-06-28 16:05:50|||||||||6
1656432360000|2022-06-28 16:06:00|13310.1|13298.1|13311.4|13299.4|13311.4|13299.4|13310.1|13298.1|5
1656432370000|2022-06-28 16:06:10|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|1
1656432380000|2022-06-28 16:06:20|13308.9|13296.9|13310.1|13298.1|13310.1|13298.1|13308.9|13296.9|9
1656432390000|2022-06-28 16:06:30|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13308.9|13296.9|2
1656432400000|2022-06-28 16:06:40|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|2
1656432410000|2022-06-28 16:06:50|13308.9|13296.9|13310.1|13298.1|13311.4|13299.4|13308.9|13296.9|6
1656432420000|2022-06-28 16:07:00|13311.4|13299.4|13310.1|13298.1|13311.4|13299.4|13310.1|13298.1|2
1656432430000|2022-06-28 16:07:10|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|6
1656432440000|2022-06-28 16:07:20|||||||||5
1656432450000|2022-06-28 16:07:30|||||||||2
1656432460000|2022-06-28 16:07:40|13303.9|13291.9|13306.4|13294.4|13306.4|13294.4|13303.9|13291.9|54
1656432470000|2022-06-28 16:07:50|||||||||15
1656432480000|2022-06-28 16:08:00|||||||||4
1656432490000|2022-06-28 16:08:10|||||||||4
1656432500000|2022-06-28 16:08:20|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|44
1656432510000|2022-06-28 16:08:30|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|13308.9|13296.9|9
1656432520000|2022-06-28 16:08:40|||||||||4
1656432530000|2022-06-28 16:08:50|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|9
1656432540000|2022-06-28 16:09:00|13313.9|13301.9|13316.3|13304.3|13316.3|13304.3|13313.9|13301.9|25
1656432550000|2022-06-28 16:09:10|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|13321.3|13309.3|31
1656432560000|2022-06-28 16:09:20|||||||||9
1656432570000|2022-06-28 16:09:30|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|7
1656432580000|2022-06-28 16:09:40|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|13323.8|13311.8|12
1656432590000|2022-06-28 16:09:50|13322.6|13310.6|13321.3|13309.3|13322.6|13310.6|13321.3|13309.3|12
1656432600000|2022-06-28 16:10:00|13320.1|13308.1|13318.8|13306.8|13320.1|13308.1|13318.8|13306.8|5
1656432610000|2022-06-28 16:10:10|||||||||1
1656432620000|2022-06-28 16:10:20|13317.6|13305.6|13316.3|13304.3|13317.6|13305.6|13316.3|13304.3|4
1656432630000|2022-06-28 16:10:30|13315.1|13303.1|13313.9|13301.9|13315.1|13303.1|13313.9|13301.9|2
1656432640000|2022-06-28 16:10:40|13313.8|13301.8|13318.8|13306.8|13318.8|13306.8|13313.8|13301.8|19
1656432650000|2022-06-28 16:10:50|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|13317.6|13305.6|3
1656432660000|2022-06-28 16:11:00|13316.3|13304.3|13315.1|13303.1|13316.3|13304.3|13313.9|13301.9|3
1656432670000|2022-06-28 16:11:10|13313.8|13301.8|13316.3|13304.3|13316.3|13304.3|13313.8|13301.8|2
1656432680000|2022-06-28 16:11:20|13315.1|13303.1|13316.3|13304.3|13316.3|13304.3|13313.8|13301.8|10
1656432690000|2022-06-28 16:11:30|13313.9|13301.9|13313.8|13301.8|13313.9|13301.9|13312.6|13300.6|3
1656432700000|2022-06-28 16:11:40|13312.6|13300.6|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|3
1656432710000|2022-06-28 16:11:50|||||||||2
1656432720000|2022-06-28 16:12:00|||||||||6
1656432730000|2022-06-28 16:12:10|||||||||5
1656432740000|2022-06-28 16:12:20|13310.1|13298.1|13308.9|13296.9|13310.1|13298.1|13308.9|13296.9|11
1656432750000|2022-06-28 16:12:30|||||||||8
1656432760000|2022-06-28 16:12:40|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|10
1656432770000|2022-06-28 16:12:50|||||||||6
1656432780000|2022-06-28 16:13:00|||||||||3
1656432790000|2022-06-28 16:13:10|||||||||2
1656432800000|2022-06-28 16:13:20|||||||||5
1656432810000|2022-06-28 16:13:30|||||||||2
1656432820000|2022-06-28 16:13:40|||||||||9
1656432830000|2022-06-28 16:13:50|13310.1|13298.1|13308.9|13296.9|13310.1|13298.1|13308.9|13296.9|8
1656432840000|2022-06-28 16:14:00|13308.8|13296.8|13310.1|13298.1|13310.1|13298.1|13308.8|13296.8|7
1656432850000|2022-06-28 16:14:10|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|2
1656432860000|2022-06-28 16:14:20|||||||||1
1656432870000|2022-06-28 16:14:30|13308.9|13296.9|13308.8|13296.8|13308.9|13296.9|13308.8|13296.8|4
1656432880000|2022-06-28 16:14:40|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|19
1656432890000|2022-06-28 16:14:50|||||||||4
1656432900000|2022-06-28 16:15:00|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|7
1656432910000|2022-06-28 16:15:10|||||||||1
1656432920000|2022-06-28 16:15:20|||||||||4
1656432930000|2022-06-28 16:15:30|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13
1656432940000|2022-06-28 16:15:40|13313.8|13301.8|13312.6|13300.6|13313.8|13301.8|13312.6|13300.6|12
1656432950000|2022-06-28 16:15:50|13313.8|13301.8|13311.3|13299.3|13313.8|13301.8|13311.3|13299.3|19
1656432960000|2022-06-28 16:16:00|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13312.6|13300.6|7
1656432970000|2022-06-28 16:16:10|13312.6|13300.6|13312.6|13300.6|13313.8|13301.8|13311.3|13299.3|16
1656432980000|2022-06-28 16:16:20|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|4
1656432990000|2022-06-28 16:16:30|13308.8|13296.8|13311.3|13299.3|13311.3|13299.3|13308.8|13296.8|18
1656433000000|2022-06-28 16:16:40|13313.8|13301.8|13316.3|13304.3|13316.3|13304.3|13312.6|13300.6|25
1656433010000|2022-06-28 16:16:50|13315.1|13303.1|13313.8|13301.8|13315.1|13303.1|13313.8|13301.8|3
1656433020000|2022-06-28 16:17:00|13312.6|13300.6|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|4
1656433030000|2022-06-28 16:17:10|13310.1|13298.1|13311.3|13299.3|13311.3|13299.3|13310.1|13298.1|2
1656433040000|2022-06-28 16:17:20|13310.1|13298.1|13307.6|13295.6|13311.3|13299.3|13307.6|13295.6|3
1656433050000|2022-06-28 16:17:30|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|2
1656433060000|2022-06-28 16:17:40|13308.8|13296.8|13307.6|13295.6|13308.8|13296.8|13307.6|13295.6|17
1656433070000|2022-06-28 16:17:50|13306.3|13294.3|13311.3|13299.3|13311.3|13299.3|13306.3|13294.3|22
1656433080000|2022-06-28 16:18:00|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|1
1656433090000|2022-06-28 16:18:10|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13307.6|13295.6|7
1656433100000|2022-06-28 16:18:20|13307.6|13295.6|13308.8|13296.8|13308.8|13296.8|13307.6|13295.6|2
1656433110000|2022-06-28 16:18:30|13307.6|13295.6|13306.3|13294.3|13307.6|13295.6|13306.3|13294.3|4
1656433120000|2022-06-28 16:18:40|||||||||1
1656433130000|2022-06-28 16:18:50|||||||||5
1656433140000|2022-06-28 16:19:00|||||||||5
1656433150000|2022-06-28 16:19:10|||||||||1
1656433160000|2022-06-28 16:19:20|||||||||4
1656433170000|2022-06-28 16:19:30|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|15
1656433180000|2022-06-28 16:19:40|13306.3|13294.3|13307.6|13295.6|13308.8|13296.8|13306.3|13294.3|16
1656433190000|2022-06-28 16:19:50|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|1
1656433200000|2022-06-28 16:20:00|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|5
1656433210000|2022-06-28 16:20:10|13308.8|13296.8|13311.3|13299.3|13311.3|13299.3|13306.3|13294.3|13
1656433220000|2022-06-28 16:20:20|13312.6|13300.6|13313.8|13301.8|13313.8|13301.8|13312.6|13300.6|11
1656433230000|2022-06-28 16:20:30|13312.6|13300.6|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|1
1656433240000|2022-06-28 16:20:40|||||||||1
1656433250000|2022-06-28 16:20:50|13310.1|13298.1|13308.8|13296.8|13310.1|13298.1|13308.8|13296.8|3
1656433260000|2022-06-28 16:21:00|||||||||1
1656433270000|2022-06-28 16:21:10|||||||||3
1656433280000|2022-06-28 16:21:20|||||||||1
1656433290000|2022-06-28 16:21:30|13313.8|13301.8|13312.6|13300.6|13313.8|13301.8|13312.6|13300.6|43
1656433300000|2022-06-28 16:21:40|13311.3|13299.3|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|2
1656433310000|2022-06-28 16:21:50|13310.1|13298.1|13311.3|13299.3|13311.3|13299.3|13310.1|13298.1|4
1656433320000|2022-06-28 16:22:00|13310.1|13298.1|13310.1|13298.1|13311.3|13299.3|13308.8|13296.8|2
1656433330000|2022-06-28 16:22:10|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|3
1656433340000|2022-06-28 16:22:20|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|7
1656433350000|2022-06-28 16:22:30|13308.8|13296.8|13311.3|13299.3|13311.3|13299.3|13308.8|13296.8|14
1656433360000|2022-06-28 16:22:40|13313.8|13301.8|13312.6|13300.6|13313.8|13301.8|13311.3|13299.3|18
1656433370000|2022-06-28 16:22:50|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|3
1656433380000|2022-06-28 16:23:00|||||||||3
1656433390000|2022-06-28 16:23:10|||||||||16
1656433400000|2022-06-28 16:23:20|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|13312.6|13300.6|8
1656433410000|2022-06-28 16:23:30|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|1
1656433420000|2022-06-28 16:23:40|13312.6|13300.6|13311.3|13299.3|13312.6|13300.6|13311.3|13299.3|2
1656433430000|2022-06-28 16:23:50|||||||||1
1656433440000|2022-06-28 16:24:00|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|13313.8|13301.8|15
1656433450000|2022-06-28 16:24:10|||||||||6
1656433460000|2022-06-28 16:24:20|||||||||3
1656433470000|2022-06-28 16:24:30|13316.3|13304.3|13317.5|13305.5|13317.5|13305.5|13316.3|13304.3|15
1656433480000|2022-06-28 16:24:40|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|13316.3|13304.3|18
1656433490000|2022-06-28 16:24:50|13315|13303|13316.3|13304.3|13316.3|13304.3|13315|13303|2
1656433500000|2022-06-28 16:25:00|13315|13303|13313.8|13301.8|13315|13303|13313.8|13301.8|5
1656433510000|2022-06-28 16:25:10|||||||||1
1656433520000|2022-06-28 16:25:20|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|3
1656433530000|2022-06-28 16:25:30|||||||||2
1656433540000|2022-06-28 16:25:40|13310.1|13298.1|13308.8|13296.8|13310.1|13298.1|13308.8|13296.8|26
1656433550000|2022-06-28 16:25:50|||||||||4
1656433560000|2022-06-28 16:26:00|||||||||7
1656433570000|2022-06-28 16:26:10|||||||||2
1656433580000|2022-06-28 16:26:20|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|17
1656433590000|2022-06-28 16:26:30|13310.1|13298.1|13311.3|13299.3|13311.3|13299.3|13308.8|13296.8|2
1656433600000|2022-06-28 16:26:40|13310.1|13298.1|13308.8|13296.8|13310.1|13298.1|13308.8|13296.8|3
1656433610000|2022-06-28 16:26:50|||||||||5
1656433620000|2022-06-28 16:27:00|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|5
1656433630000|2022-06-28 16:27:10|||||||||4
1656433640000|2022-06-28 16:27:20|||||||||3
1656433650000|2022-06-28 16:27:30|13308.8|13296.8|13311.3|13299.3|13311.3|13299.3|13308.8|13296.8|10
1656433660000|2022-06-28 16:27:40|13310|13298|13310|13298|13311.3|13299.3|13308.8|13296.8|2
1656433670000|2022-06-28 16:27:50|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|4
1656433680000|2022-06-28 16:28:00|||||||||5
1656433690000|2022-06-28 16:28:10|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|8
1656433700000|2022-06-28 16:28:20|||||||||1
1656433710000|2022-06-28 16:28:30|13310|13298|13310|13298|13310|13298|13310|13298|4
1656433720000|2022-06-28 16:28:40|13308.8|13296.8|13311.3|13299.3|13311.3|13299.3|13308.8|13296.8|1
1656433730000|2022-06-28 16:28:50|13310|13298|13311.3|13299.3|13311.3|13299.3|13310|13298|1
1656433740000|2022-06-28 16:29:00|13310|13298|13308.8|13296.8|13311.3|13299.3|13308.8|13296.8|7
1656433750000|2022-06-28 16:29:10|13311.3|13299.3|13310|13298|13311.3|13299.3|13310|13298|11
1656433760000|2022-06-28 16:29:20|13311.3|13299.3|13308.8|13296.8|13311.3|13299.3|13308.8|13296.8|7
1656433770000|2022-06-28 16:29:30|||||||||1
1656433780000|2022-06-28 16:29:40|13310|13298|13310|13298|13310|13298|13310|13298|7
1656433790000|2022-06-28 16:29:50|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|2
1656433800000|2022-06-28 16:30:00|||||||||23
1656433810000|2022-06-28 16:30:10|||||||||3
1656433820000|2022-06-28 16:30:20|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|17
1656433830000|2022-06-28 16:30:30|13310|13298|13311.3|13299.3|13311.3|13299.3|13310|13298|3
1656433840000|2022-06-28 16:30:40|13310|13298|13311.3|13299.3|13311.3|13299.3|13310|13298|3
1656433850000|2022-06-28 16:30:50|13310|13298|13307.5|13295.5|13310|13298|13306.3|13294.3|37
1656433860000|2022-06-28 16:31:00|13308.8|13296.8|13306.3|13294.3|13308.8|13296.8|13306.3|13294.3|13
1656433870000|2022-06-28 16:31:10|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|14
1656433880000|2022-06-28 16:31:20|||||||||18
1656433890000|2022-06-28 16:31:30|||||||||1
1656433900000|2022-06-28 16:31:40|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|9
1656433910000|2022-06-28 16:31:50|13308.7|13296.7|13307.5|13295.5|13308.7|13296.7|13306.3|13294.3|8
1656433920000|2022-06-28 16:32:00|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|3
1656433930000|2022-06-28 16:32:10|||||||||8
1656433940000|2022-06-28 16:32:20|13306.2|13294.2|13306.3|13294.3|13306.3|13294.3|13306.2|13294.2|8
1656433950000|2022-06-28 16:32:30|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|7
1656433960000|2022-06-28 16:32:40|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|4
1656433970000|2022-06-28 16:32:50|||||||||1
1656433980000|2022-06-28 16:33:00|13305|13293|13303.8|13291.8|13305|13293|13303.8|13291.8|7
1656433990000|2022-06-28 16:33:10|||||||||8
1656434000000|2022-06-28 16:33:20|13298.8|13286.8|13296.3|13284.3|13298.8|13286.8|13296.3|13284.3|27
1656434010000|2022-06-28 16:33:30|13298.8|13286.8|13293.8|13281.8|13298.8|13286.8|13293.8|13281.8|36
1656434020000|2022-06-28 16:33:40|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|19
1656434030000|2022-06-28 16:33:50|||||||||8
1656434040000|2022-06-28 16:34:00|13298.8|13286.8|13296.3|13284.3|13298.8|13286.8|13296.3|13284.3|17
1656434050000|2022-06-28 16:34:10|13295|13283|13296.3|13284.3|13296.3|13284.3|13295|13283|5
1656434060000|2022-06-28 16:34:20|||||||||2
1656434070000|2022-06-28 16:34:30|13293.8|13281.8|13296.3|13284.3|13296.3|13284.3|13293.8|13281.8|15
1656434080000|2022-06-28 16:34:40|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|11
1656434090000|2022-06-28 16:34:50|13298.7|13286.7|13296.3|13284.3|13298.7|13286.7|13296.3|13284.3|1
1656434100000|2022-06-28 16:35:00|||||||||8
1656434110000|2022-06-28 16:35:10|||||||||1
1656434120000|2022-06-28 16:35:20|13298.8|13286.8|13296.3|13284.3|13298.8|13286.8|13296.3|13284.3|7
1656434130000|2022-06-28 16:35:30|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|3
1656434140000|2022-06-28 16:35:40|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|6
1656434150000|2022-06-28 16:35:50|||||||||1
1656434160000|2022-06-28 16:36:00|||||||||1
1656434170000|2022-06-28 16:36:10|||||||||9
1656434180000|2022-06-28 16:36:20|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13
1656434190000|2022-06-28 16:36:30|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|11
1656434200000|2022-06-28 16:36:40|||||||||1
1656434210000|2022-06-28 16:36:50|||||||||1
1656434220000|2022-06-28 16:37:00|13295|13283|13293.8|13281.8|13296.3|13284.3|13293.8|13281.8|2
1656434230000|2022-06-28 16:37:10|13296.3|13284.3|13297.5|13285.5|13297.5|13285.5|13296.3|13284.3|16
1656434240000|2022-06-28 16:37:20|13296.3|13284.3|13297.5|13285.5|13297.5|13285.5|13296.3|13284.3|1
1656434250000|2022-06-28 16:37:30|13296.3|13284.3|13296.3|13284.3|13298.8|13286.8|13296.3|13284.3|3
1656434260000|2022-06-28 16:37:40|||||||||3
1656434270000|2022-06-28 16:37:50|||||||||1
1656434280000|2022-06-28 16:38:00|||||||||1
1656434290000|2022-06-28 16:38:10|||||||||9
1656434300000|2022-06-28 16:38:20|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|20
1656434310000|2022-06-28 16:38:30|13296.3|13284.3|13295|13283|13296.3|13284.3|13295|13283|20
1656434320000|2022-06-28 16:38:40|13293.8|13281.8|13296.3|13284.3|13296.3|13284.3|13293.8|13281.8|8
1656434330000|2022-06-28 16:38:50|13295|13283|13296.3|13284.3|13296.3|13284.3|13293.8|13281.8|2
1656434340000|2022-06-28 16:39:00|||||||||3
1656434350000|2022-06-28 16:39:10|||||||||4
1656434360000|2022-06-28 16:39:20|13295|13283|13293.8|13281.8|13295|13283|13293.8|13281.8|3
1656434370000|2022-06-28 16:39:30|||||||||1
1656434380000|2022-06-28 16:39:40|13296.3|13284.3|13293.8|13281.8|13296.3|13284.3|13293.8|13281.8|17
1656434390000|2022-06-28 16:39:50|||||||||9
1656434400000|2022-06-28 16:40:00|||||||||12
1656434410000|2022-06-28 16:40:10|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|13291.3|13279.3|14
1656434420000|2022-06-28 16:40:20|||||||||1
1656434430000|2022-06-28 16:40:30|||||||||1
1656434440000|2022-06-28 16:40:40|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|14
1656434450000|2022-06-28 16:40:50|13292.5|13280.5|13293.8|13281.8|13293.8|13281.8|13292.5|13280.5|3
1656434460000|2022-06-28 16:41:00|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|15
1656434470000|2022-06-28 16:41:10|13298.8|13286.8|13298.8|13286.8|13301.2|13289.2|13296.3|13284.3|42
1656434480000|2022-06-28 16:41:20|13300|13288|13301.2|13289.2|13301.2|13289.2|13300|13288|2
1656434490000|2022-06-28 16:41:30|13300|13288|13298.7|13286.7|13300|13288|13298.7|13286.7|2
1656434500000|2022-06-28 16:41:40|13298.8|13286.8|13301.2|13289.2|13301.2|13289.2|13298.8|13286.8|2
1656434510000|2022-06-28 16:41:50|13302.5|13290.5|13301.2|13289.2|13302.5|13290.5|13301.2|13289.2|20
1656434520000|2022-06-28 16:42:00|13298.7|13286.7|13298.7|13286.7|13300|13288|13298.7|13286.7|7
1656434530000|2022-06-28 16:42:10|13300|13288|13298.7|13286.7|13300|13288|13298.7|13286.7|3
1656434540000|2022-06-28 16:42:20|13297.5|13285.5|13296.3|13284.3|13298.7|13286.7|13296.3|13284.3|11
1656434550000|2022-06-28 16:42:30|||||||||2
1656434560000|2022-06-28 16:42:40|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|2
1656434570000|2022-06-28 16:42:50|||||||||2
1656434580000|2022-06-28 16:43:00|||||||||1
1656434590000|2022-06-28 16:43:10|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|18
1656434600000|2022-06-28 16:43:20|13292.5|13280.5|13295|13283|13296.2|13284.2|13292.5|13280.5|16
1656434610000|2022-06-28 16:43:30|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|4
1656434620000|2022-06-28 16:43:40|13292.5|13280.5|13291.3|13279.3|13292.5|13280.5|13291.3|13279.3|14
1656434630000|2022-06-28 16:43:50|||||||||13
1656434640000|2022-06-28 16:44:00|||||||||3
1656434650000|2022-06-28 16:44:10|||||||||2
1656434660000|2022-06-28 16:44:20|||||||||7
1656434670000|2022-06-28 16:44:30|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|13291.2|13279.2|19
1656434680000|2022-06-28 16:44:40|13292.5|13280.5|13291.2|13279.2|13292.5|13280.5|13291.2|13279.2|12
1656434690000|2022-06-28 16:44:50|13293.7|13281.7|13295|13283|13296.2|13284.2|13293.7|13281.7|21
1656434700000|2022-06-28 16:45:00|13296.2|13284.2|13293.7|13281.7|13296.2|13284.2|13293.7|13281.7|2
1656434710000|2022-06-28 16:45:10|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13295|13283|2
1656434720000|2022-06-28 16:45:20|13295|13283|13295|13283|13295|13283|13295|13283|1
1656434730000|2022-06-28 16:45:30|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|2
1656434740000|2022-06-28 16:45:40|||||||||3
1656434750000|2022-06-28 16:45:50|||||||||1
1656434760000|2022-06-28 16:46:00|13295|13283|13295|13283|13295|13283|13295|13283|14
1656434770000|2022-06-28 16:46:10|13293.7|13281.7|13295|13283|13296.2|13284.2|13293.7|13281.7|10
1656434780000|2022-06-28 16:46:20|13296.2|13284.2|13298.7|13286.7|13298.7|13286.7|13296.2|13284.2|11
1656434790000|2022-06-28 16:46:30|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|13296.2|13284.2|3
1656434800000|2022-06-28 16:46:40|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|2
1656434810000|2022-06-28 16:46:50|||||||||7
1656434820000|2022-06-28 16:47:00|13295|13283|13295|13283|13295|13283|13295|13283|2
1656434830000|2022-06-28 16:47:10|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|3
1656434840000|2022-06-28 16:47:20|13295|13283|13296.2|13284.2|13296.2|13284.2|13295|13283|11
1656434850000|2022-06-28 16:47:30|||||||||9
1656434860000|2022-06-28 16:47:40|13297.5|13285.5|13296.2|13284.2|13297.5|13285.5|13296.2|13284.2|5
1656434870000|2022-06-28 16:47:50|||||||||1
1656434880000|2022-06-28 16:48:00|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|5
1656434890000|2022-06-28 16:48:10|13296.2|13284.2|13297.5|13285.5|13297.5|13285.5|13296.2|13284.2|5
1656434900000|2022-06-28 16:48:20|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|1
1656434910000|2022-06-28 16:48:30|||||||||1
1656434920000|2022-06-28 16:48:40|13295|13283|13293.7|13281.7|13295|13283|13293.7|13281.7|3
1656434930000|2022-06-28 16:48:50|||||||||1
1656434940000|2022-06-28 16:49:00|||||||||3
1656434950000|2022-06-28 16:49:10|||||||||6
1656434960000|2022-06-28 16:49:20|||||||||3
1656434970000|2022-06-28 16:49:30|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|4
1656434980000|2022-06-28 16:49:40|||||||||2
1656434990000|2022-06-28 16:49:50|||||||||1
1656435000000|2022-06-28 16:50:00|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|10
1656435020000|2022-06-28 16:50:20|13297.5|13285.5|13296.2|13284.2|13297.5|13285.5|13296.2|13284.2|3
1656435030000|2022-06-28 16:50:30|13295|13283|13295|13283|13295|13283|13295|13283|8
1656435040000|2022-06-28 16:50:40|13293.7|13281.7|13295|13283|13295|13283|13293.7|13281.7|2
1656435050000|2022-06-28 16:50:50|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|1
1656435060000|2022-06-28 16:51:00|||||||||2
1656435070000|2022-06-28 16:51:10|||||||||6
1656435080000|2022-06-28 16:51:20|||||||||1
1656435090000|2022-06-28 16:51:30|13293.8|13281.8|13292.5|13280.5|13293.8|13281.8|13292.5|13280.5|17
1656435100000|2022-06-28 16:51:40|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|6
1656435110000|2022-06-28 16:51:50|||||||||1
1656435120000|2022-06-28 16:52:00|||||||||8
1656435130000|2022-06-28 16:52:10|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|12
1656435140000|2022-06-28 16:52:20|||||||||13
1656435150000|2022-06-28 16:52:30|||||||||2
1656435170000|2022-06-28 16:52:50|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|13297.4|13285.4|10
1656435180000|2022-06-28 16:53:00|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|4
1656435200000|2022-06-28 16:53:20|||||||||1
1656435220000|2022-06-28 16:53:40|||||||||2
1656435240000|2022-06-28 16:54:00|||||||||3
1656435250000|2022-06-28 16:54:10|||||||||6
1656435270000|2022-06-28 16:54:30|13295|13283|13295|13283|13295|13283|13295|13283|6
1656435280000|2022-06-28 16:54:40|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|13293.7|13281.7|0
1656435290000|2022-06-28 16:54:50|13296.2|13284.2|13295|13283|13296.2|13284.2|13295|13283|6
1656435300000|2022-06-28 16:55:00|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|22
1656435310000|2022-06-28 16:55:10|13295|13283|13296.2|13284.2|13296.2|13284.2|13295|13283|1
1656435320000|2022-06-28 16:55:20|13295|13283|13296.2|13284.2|13296.2|13284.2|13295|13283|2
1656435330000|2022-06-28 16:55:30|13295|13283|13303.7|13291.7|13303.7|13291.7|13295|13283|10
1656435340000|2022-06-28 16:55:40|13311.2|13299.2|13309.9|13297.9|13311.2|13299.2|13309.9|13297.9|25
1656435350000|2022-06-28 16:55:50|13308.7|13296.7|13311.2|13299.2|13311.2|13299.2|13308.7|13296.7|5
1656435360000|2022-06-28 16:56:00|13312.4|13300.4|13309.9|13297.9|13312.4|13300.4|13309.9|13297.9|7
1656435370000|2022-06-28 16:56:10|||||||||2
1656435380000|2022-06-28 16:56:20|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|6
1656435390000|2022-06-28 16:56:30|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|2
1656435410000|2022-06-28 16:56:50|13311.2|13299.2|13309.9|13297.9|13311.2|13299.2|13309.9|13297.9|4
1656435420000|2022-06-28 16:57:00|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13309.9|13297.9|11
1656435430000|2022-06-28 16:57:10|13312.4|13300.4|13309.9|13297.9|13312.4|13300.4|13309.9|13297.9|7
1656435450000|2022-06-28 16:57:30|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|13308.7|13296.7|0
1656435460000|2022-06-28 16:57:40|||||||||6
1656435470000|2022-06-28 16:57:50|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|3
1656435480000|2022-06-28 16:58:00|13306.2|13294.2|13304.9|13292.9|13306.2|13294.2|13304.9|13292.9|1
1656435490000|2022-06-28 16:58:10|13306.2|13294.2|13304.9|13292.9|13306.2|13294.2|13304.9|13292.9|3
1656435510000|2022-06-28 16:58:30|13306.2|13294.2|13303.7|13291.7|13306.2|13294.2|13303.7|13291.7|4
1656435520000|2022-06-28 16:58:40|||||||||1
1656435530000|2022-06-28 16:58:50|||||||||5
1656435540000|2022-06-28 16:59:00|||||||||6
1656435550000|2022-06-28 16:59:10|||||||||1
1656435560000|2022-06-28 16:59:20|13306.2|13294.2|13304.9|13292.9|13306.2|13294.2|13304.9|13292.9|82
1656435570000|2022-06-28 16:59:30|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|13303.7|13291.7|0
1656435580000|2022-06-28 16:59:40|13302.5|13290.5|13303.7|13291.7|13303.7|13291.7|13302.5|13290.5|0
1656435600000|2022-06-28 17:00:00|13302.5|13290.5|13300|13288|13302.5|13290.5|13300|13288|3
1656435630000|2022-06-28 17:00:30|13299.9|13287.9|13298.7|13286.7|13299.9|13287.9|13298.7|13286.7|9
1656435640000|2022-06-28 17:00:40|||||||||6
1656435650000|2022-06-28 17:00:50|||||||||2
1656435660000|2022-06-28 17:01:00|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|9
1656435680000|2022-06-28 17:01:20|||||||||1
1656435700000|2022-06-28 17:01:40|||||||||1
1656435710000|2022-06-28 17:01:50|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|2
1656435720000|2022-06-28 17:02:00|13299.9|13287.9|13301.2|13289.2|13301.2|13289.2|13299.9|13287.9|3
1656435790000|2022-06-28 17:03:10|13299.9|13287.9|13299.9|13287.9|13299.9|13287.9|13299.9|13287.9|8
1656435800000|2022-06-28 17:03:20|||||||||1
1656435810000|2022-06-28 17:03:30|||||||||3
1656435830000|2022-06-28 17:03:50|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|12
1656435840000|2022-06-28 17:04:00|||||||||18
1656435850000|2022-06-28 17:04:10|13301.2|13289.2|13301.2|13289.2|13301.2|13289.2|13299.9|13287.9|9
1656435870000|2022-06-28 17:04:30|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|13298.7|13286.7|37
1656435880000|2022-06-28 17:04:40|||||||||35
1656435890000|2022-06-28 17:04:50|||||||||5
1656435900000|2022-06-28 17:05:00|13297.4|13285.4|13296.2|13284.2|13297.4|13285.4|13293.7|13281.7|23
1656435920000|2022-06-28 17:05:20|||||||||2
1656435930000|2022-06-28 17:05:30|||||||||2
1656435940000|2022-06-28 17:05:40|13293.7|13281.7|13291.2|13279.2|13293.7|13281.7|13291.2|13279.2|79
1656435950000|2022-06-28 17:05:50|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|13296.2|13284.2|30
1656435960000|2022-06-28 17:06:00|||||||||3
1656435970000|2022-06-28 17:06:10|13298.7|13286.7|13299.9|13287.9|13299.9|13287.9|13298.7|13286.7|18
1656435980000|2022-06-28 17:06:20|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|13
1656435990000|2022-06-28 17:06:30|||||||||3
1656436000000|2022-06-28 17:06:40|13304.9|13292.9|13303.7|13291.7|13304.9|13292.9|13303.7|13291.7|4
1656436020000|2022-06-28 17:07:00|13304.9|13292.9|13303.7|13291.7|13306.2|13294.2|13303.7|13291.7|3
1656436040000|2022-06-28 17:07:20|||||||||2
1656436060000|2022-06-28 17:07:40|||||||||3
1656436070000|2022-06-28 17:07:50|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|13303.6|13291.6|1
1656436090000|2022-06-28 17:08:10|||||||||10
1656436100000|2022-06-28 17:08:20|||||||||1
1656436120000|2022-06-28 17:08:40|||||||||9
1656436140000|2022-06-28 17:09:00|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13
1656436150000|2022-06-28 17:09:10|||||||||1
1656436170000|2022-06-28 17:09:30|||||||||1
1656436190000|2022-06-28 17:09:50|||||||||3
1656436200000|2022-06-28 17:10:00|||||||||1
1656436220000|2022-06-28 17:10:20|13308.6|13296.6|13318.6|13306.6|13319.9|13307.9|13308.6|13296.6|48
1656436230000|2022-06-28 17:10:30|13316.1|13304.1|13316.1|13304.1|13318.6|13306.6|13316.1|13304.1|35
1656436240000|2022-06-28 17:10:40|13318.6|13306.6|13316.1|13304.1|13318.6|13306.6|13316.1|13304.1|2
1656436250000|2022-06-28 17:10:50|||||||||2
1656436260000|2022-06-28 17:11:00|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|1
1656436270000|2022-06-28 17:11:10|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|13311.1|13299.1|12
1656436300000|2022-06-28 17:11:40|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|13312.4|13300.4|1
1656436320000|2022-06-28 17:12:00|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|2
1656436330000|2022-06-28 17:12:10|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|4
1656436340000|2022-06-28 17:12:20|||||||||1
1656436350000|2022-06-28 17:12:30|||||||||4
1656436370000|2022-06-28 17:12:50|||||||||1
1656436390000|2022-06-28 17:13:10|||||||||2
1656436410000|2022-06-28 17:13:30|||||||||2
1656436420000|2022-06-28 17:13:40|||||||||4
1656436430000|2022-06-28 17:13:50|13307.4|13295.4|13308.6|13296.6|13308.6|13296.6|13307.4|13295.4|2
1656436450000|2022-06-28 17:14:10|13307.4|13295.4|13308.6|13296.6|13308.6|13296.6|13307.4|13295.4|1
1656436460000|2022-06-28 17:14:20|13307.4|13295.4|13311.1|13299.1|13311.1|13299.1|13307.4|13295.4|12
1656436470000|2022-06-28 17:14:30|13309.9|13297.9|13307.4|13295.4|13309.9|13297.9|13307.4|13295.4|2
1656436480000|2022-06-28 17:14:40|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13307.4|13295.4|8
1656436490000|2022-06-28 17:14:50|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|1
1656436500000|2022-06-28 17:15:00|13308.6|13296.6|13306.1|13294.1|13308.6|13296.6|13306.1|13294.1|12
1656436510000|2022-06-28 17:15:10|||||||||1
1656436520000|2022-06-28 17:15:20|||||||||5
1656436550000|2022-06-28 17:15:50|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|19
1656436570000|2022-06-28 17:16:10|13306.1|13294.1|13308.6|13296.6|13309.9|13297.9|13306.1|13294.1|18
1656436580000|2022-06-28 17:16:20|13307.4|13295.4|13306.1|13294.1|13307.4|13295.4|13306.1|13294.1|0
1656436600000|2022-06-28 17:16:40|||||||||2
1656436630000|2022-06-28 17:17:10|||||||||1
1656436650000|2022-06-28 17:17:30|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|9
1656436660000|2022-06-28 17:17:40|13307.4|13295.4|13307.4|13295.4|13309.9|13297.9|13307.4|13295.4|8
1656436670000|2022-06-28 17:17:50|||||||||1
1656436680000|2022-06-28 17:18:00|||||||||1
1656436690000|2022-06-28 17:18:10|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|0
1656436700000|2022-06-28 17:18:20|||||||||1
1656436730000|2022-06-28 17:18:50|||||||||1
1656436740000|2022-06-28 17:19:00|||||||||2
1656436800000|2022-06-28 17:20:00|||||||||1
1656436820000|2022-06-28 17:20:20|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|5
1656436840000|2022-06-28 17:20:40|13306.1|13294.1|13308.6|13296.6|13311.1|13299.1|13306.1|13294.1|23
1656436890000|2022-06-28 17:21:30|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|6
1656436910000|2022-06-28 17:21:50|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|12
1656436930000|2022-06-28 17:22:10|13312.3|13300.3|13311.1|13299.1|13312.3|13300.3|13311.1|13299.1|22
1656436950000|2022-06-28 17:22:30|||||||||1
1656436960000|2022-06-28 17:22:40|||||||||4
1656436970000|2022-06-28 17:22:50|13313.6|13301.6|13312.3|13300.3|13313.6|13301.6|13312.3|13300.3|16
1656436980000|2022-06-28 17:23:00|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|2
1656436990000|2022-06-28 17:23:10|||||||||14
1656437030000|2022-06-28 17:23:50|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|4
1656437040000|2022-06-28 17:24:00|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|3
1656437050000|2022-06-28 17:24:10|13307.3|13295.3|13303.6|13291.6|13307.3|13295.3|13302.4|13290.4|25
1656437060000|2022-06-28 17:24:20|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13303.6|13291.6|20
1656437070000|2022-06-28 17:24:30|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|18
1656437080000|2022-06-28 17:24:40|13311.1|13299.1|13309.8|13297.8|13311.1|13299.1|13309.8|13297.8|16
1656437100000|2022-06-28 17:25:00|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|0
1656437110000|2022-06-28 17:25:10|||||||||12
1656437130000|2022-06-28 17:25:30|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|11
1656437140000|2022-06-28 17:25:40|13309.8|13297.8|13308.6|13296.6|13309.8|13297.8|13308.6|13296.6|2
1656437150000|2022-06-28 17:25:50|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13309.8|13297.8|11
1656437160000|2022-06-28 17:26:00|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|8
1656437170000|2022-06-28 17:26:10|||||||||4
1656437180000|2022-06-28 17:26:20|13311.1|13299.1|13309.8|13297.8|13311.1|13299.1|13309.8|13297.8|9
1656437190000|2022-06-28 17:26:30|||||||||6
1656437210000|2022-06-28 17:26:50|||||||||1
1656437220000|2022-06-28 17:27:00|13308.6|13296.6|13308.6|13296.6|13311.1|13299.1|13308.6|13296.6|10
1656437230000|2022-06-28 17:27:10|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|8
1656437240000|2022-06-28 17:27:20|||||||||12
1656437250000|2022-06-28 17:27:30|||||||||6
1656437260000|2022-06-28 17:27:40|13304.8|13292.8|13306.1|13294.1|13306.1|13294.1|13304.8|13292.8|2
1656437270000|2022-06-28 17:27:50|13304.8|13292.8|13301.1|13289.1|13304.8|13292.8|13301.1|13289.1|24
1656437290000|2022-06-28 17:28:10|13307.3|13295.3|13303.6|13291.6|13307.3|13295.3|13303.6|13291.6|6
1656437300000|2022-06-28 17:28:20|||||||||2
1656437340000|2022-06-28 17:29:00|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13307.3|13295.3|13
1656437380000|2022-06-28 17:29:40|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|13311.1|13299.1|9
1656437390000|2022-06-28 17:29:50|13309.8|13297.8|13308.6|13296.6|13311.1|13299.1|13308.6|13296.6|4
1656437400000|2022-06-28 17:30:00|||||||||2
1656437410000|2022-06-28 17:30:10|13307.3|13295.3|13307.3|13295.3|13307.3|13295.3|13307.3|13295.3|5
1656437420000|2022-06-28 17:30:20|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|4
1656437440000|2022-06-28 17:30:40|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|11
1656437450000|2022-06-28 17:30:50|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|15
1656437490000|2022-06-28 17:31:30|13306|13294|13306|13294|13306|13294|13306|13294|15
1656437510000|2022-06-28 17:31:50|13308.5|13296.5|13308.5|13296.5|13311|13299|13308.5|13296.5|30
1656437520000|2022-06-28 17:32:00|13306|13294|13307.2|13295.2|13308.5|13296.5|13306|13294|13
1656437530000|2022-06-28 17:32:10|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|13306|13294|17
1656437540000|2022-06-28 17:32:20|13307.3|13295.3|13308.5|13296.5|13308.5|13296.5|13307.3|13295.3|9
1656437550000|2022-06-28 17:32:30|13311|13299|13308.5|13296.5|13311|13299|13308.5|13296.5|10
1656437560000|2022-06-28 17:32:40|||||||||3
1656437570000|2022-06-28 17:32:50|||||||||1
1656437580000|2022-06-28 17:33:00|||||||||3
1656437590000|2022-06-28 17:33:10|||||||||16
1656437600000|2022-06-28 17:33:20|13307.2|13295.2|13307.2|13295.2|13308.5|13296.5|13307.2|13295.2|9
1656437610000|2022-06-28 17:33:30|13306|13294|13306|13294|13306|13294|13306|13294|1
1656437620000|2022-06-28 17:33:40|||||||||1
1656437630000|2022-06-28 17:33:50|||||||||1
1656437640000|2022-06-28 17:34:00|||||||||3
1656437650000|2022-06-28 17:34:10|||||||||1
1656437660000|2022-06-28 17:34:20|||||||||1
1656437670000|2022-06-28 17:34:30|||||||||2
1656437680000|2022-06-28 17:34:40|||||||||3
1656437700000|2022-06-28 17:35:00|||||||||4
1656437710000|2022-06-28 17:35:10|13308.5|13296.5|13307.3|13295.3|13308.5|13296.5|13307.3|13295.3|3
1656437720000|2022-06-28 17:35:20|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|13307.3|13295.3|3
1656437730000|2022-06-28 17:35:30|13307.3|13295.3|13308.5|13296.5|13308.5|13296.5|13307.3|13295.3|3
1656437740000|2022-06-28 17:35:40|13307.3|13295.3|13308.5|13296.5|13308.5|13296.5|13307.3|13295.3|2
1656437750000|2022-06-28 17:35:50|13307.3|13295.3|13307.3|13295.3|13307.3|13295.3|13307.3|13295.3|3
1656437760000|2022-06-28 17:36:00|13306|13294|13306|13294|13306|13294|13306|13294|0
1656437780000|2022-06-28 17:36:20|||||||||15
1656437790000|2022-06-28 17:36:30|||||||||1
1656437800000|2022-06-28 17:36:40|||||||||2
1656437810000|2022-06-28 17:36:50|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|68
1656437820000|2022-06-28 17:37:00|||||||||14
1656437830000|2022-06-28 17:37:10|13304.8|13292.8|13303.5|13291.5|13304.8|13292.8|13303.5|13291.5|5
1656437840000|2022-06-28 17:37:20|||||||||1
1656437850000|2022-06-28 17:37:30|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|13302.3|13290.3|4
1656437860000|2022-06-28 17:37:40|13302.2|13290.2|13301|13289|13302.2|13290.2|13301|13289|0
1656437890000|2022-06-28 17:38:10|||||||||2
1656437900000|2022-06-28 17:38:20|13298.5|13286.5|13302.2|13290.2|13303.5|13291.5|13298.5|13286.5|58
1656437920000|2022-06-28 17:38:40|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|13302.2|13290.2|11
1656437930000|2022-06-28 17:38:50|13302.2|13290.2|13301|13289|13302.3|13290.3|13299.8|13287.8|2
1656437950000|2022-06-28 17:39:10|13299.7|13287.7|13298.5|13286.5|13299.7|13287.7|13298.5|13286.5|1
1656437960000|2022-06-28 17:39:20|||||||||6
1656437980000|2022-06-28 17:39:40|||||||||1
1656437990000|2022-06-28 17:39:50|||||||||1
1656438010000|2022-06-28 17:40:10|||||||||4
1656438030000|2022-06-28 17:40:30|||||||||1
1656438040000|2022-06-28 17:40:40|13301|13289|13299.8|13287.8|13301|13289|13298.5|13286.5|15
1656438050000|2022-06-28 17:40:50|||||||||1
1656438060000|2022-06-28 17:41:00|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|13298.5|13286.5|1
1656438070000|2022-06-28 17:41:10|13301|13289|13299.8|13287.8|13301|13289|13299.8|13287.8|11
1656438080000|2022-06-28 17:41:20|13299.7|13287.7|13298.5|13286.5|13299.7|13287.7|13298.5|13286.5|2
1656438090000|2022-06-28 17:41:30|||||||||7
1656438100000|2022-06-28 17:41:40|13296|13284|13296|13284|13296|13284|13296|13284|14
1656438110000|2022-06-28 17:41:50|||||||||2
1656438120000|2022-06-28 17:42:00|||||||||4
1656438130000|2022-06-28 17:42:10|||||||||1
1656438140000|2022-06-28 17:42:20|||||||||2
1656438150000|2022-06-28 17:42:30|||||||||6
1656438160000|2022-06-28 17:42:40|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|17
1656438170000|2022-06-28 17:42:50|||||||||5
1656438180000|2022-06-28 17:43:00|13292.3|13280.3|13291|13279|13292.3|13280.3|13291|13279|2
1656438190000|2022-06-28 17:43:10|13293.5|13281.5|13291|13279|13293.5|13281.5|13291|13279|24
1656438200000|2022-06-28 17:43:20|13293.5|13281.5|13292.3|13280.3|13293.5|13281.5|13292.3|13280.3|16
1656438210000|2022-06-28 17:43:30|13291|13279|13291|13279|13291|13279|13291|13279|1
1656438220000|2022-06-28 17:43:40|13292.3|13280.3|13293.5|13281.5|13293.5|13281.5|13291|13279|11
1656438230000|2022-06-28 17:43:50|||||||||1
1656438240000|2022-06-28 17:44:00|||||||||1
1656438250000|2022-06-28 17:44:10|||||||||2
1656438260000|2022-06-28 17:44:20|||||||||2
1656438270000|2022-06-28 17:44:30|||||||||1
1656438280000|2022-06-28 17:44:40|13294.7|13282.7|13293.5|13281.5|13294.7|13282.7|13293.5|13281.5|3
1656438290000|2022-06-28 17:44:50|13292.2|13280.2|13291|13279|13292.2|13280.2|13291|13279|9
1656438300000|2022-06-28 17:45:00|||||||||3
1656438310000|2022-06-28 17:45:10|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|3
1656438320000|2022-06-28 17:45:20|||||||||8
1656438330000|2022-06-28 17:45:30|||||||||5
1656438340000|2022-06-28 17:45:40|||||||||1
1656438350000|2022-06-28 17:45:50|||||||||1
1656438360000|2022-06-28 17:46:00|13297.2|13285.2|13303.5|13291.5|13304.7|13292.7|13297.2|13285.2|39
1656438380000|2022-06-28 17:46:20|13302.2|13290.2|13303.5|13291.5|13303.5|13291.5|13301|13289|17
1656438400000|2022-06-28 17:46:40|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|5
1656438410000|2022-06-28 17:46:50|13306|13294|13306|13294|13306|13294|13306|13294|1
1656438420000|2022-06-28 17:47:00|13304.7|13292.7|13303.5|13291.5|13304.7|13292.7|13303.5|13291.5|0
1656438430000|2022-06-28 17:47:10|13304.7|13292.7|13303.5|13291.5|13304.7|13292.7|13303.5|13291.5|18
1656438440000|2022-06-28 17:47:20|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13303.5|13291.5|7
1656438450000|2022-06-28 17:47:30|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|0
1656438460000|2022-06-28 17:47:40|13304.7|13292.7|13304.7|13292.7|13306|13294|13304.7|13292.7|2
1656438470000|2022-06-28 17:47:50|13306|13294|13304.7|13292.7|13306|13294|13304.7|13292.7|0
1656438480000|2022-06-28 17:48:00|13306|13294|13306|13294|13306|13294|13306|13294|8
1656438500000|2022-06-28 17:48:20|||||||||1
1656438520000|2022-06-28 17:48:40|13304.7|13292.7|13303.5|13291.5|13306|13294|13303.5|13291.5|3
1656438530000|2022-06-28 17:48:50|13311|13299|13309.7|13297.7|13311|13299|13308.5|13296.5|20
1656438540000|2022-06-28 17:49:00|13308.5|13296.5|13311|13299|13311|13299|13308.5|13296.5|1
1656438550000|2022-06-28 17:49:10|13309.7|13297.7|13309.7|13297.7|13309.7|13297.7|13308.5|13296.5|2
1656438560000|2022-06-28 17:49:20|13311|13299|13311|13299|13311|13299|13309.7|13297.7|0
1656438570000|2022-06-28 17:49:30|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|13308.5|13296.5|1
1656438600000|2022-06-28 17:50:00|13306|13294|13306|13294|13306|13294|13306|13294|8
1656438610000|2022-06-28 17:50:10|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|13306|13294|3
1656438620000|2022-06-28 17:50:20|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|5
1656438630000|2022-06-28 17:50:30|13303.5|13291.5|13303.5|13291.5|13303.5|13291.5|13302.2|13290.2|42
1656438650000|2022-06-28 17:50:50|||||||||3
1656438690000|2022-06-28 17:51:30|13302.2|13290.2|13303.5|13291.5|13303.5|13291.5|13302.2|13290.2|11
1656438700000|2022-06-28 17:51:40|||||||||2
1656438710000|2022-06-28 17:51:50|13306|13294|13306|13294|13307.2|13295.2|13306|13294|10
1656438720000|2022-06-28 17:52:00|13307.2|13295.2|13306|13294|13307.2|13295.2|13306|13294|5
1656438740000|2022-06-28 17:52:20|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|1
1656438750000|2022-06-28 17:52:30|13303.5|13291.5|13306|13294|13306|13294|13303.5|13291.5|3
1656438760000|2022-06-28 17:52:40|13307.2|13295.2|13306|13294|13307.2|13295.2|13306|13294|7
1656438780000|2022-06-28 17:53:00|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|3
1656438790000|2022-06-28 17:53:10|13303.5|13291.5|13306|13294|13306|13294|13303.5|13291.5|2
1656438800000|2022-06-28 17:53:20|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|13307.2|13295.2|7
1656438810000|2022-06-28 17:53:30|||||||||12
1656438820000|2022-06-28 17:53:40|13306|13294|13303.5|13291.5|13306|13294|13303.5|13291.5|7
1656438830000|2022-06-28 17:53:50|13304.7|13292.7|13303.5|13291.5|13304.7|13292.7|13303.5|13291.5|1
1656438840000|2022-06-28 17:54:00|13304.7|13292.7|13303.5|13291.5|13304.7|13292.7|13303.5|13291.5|8
1656438850000|2022-06-28 17:54:10|13302.2|13290.2|13303.5|13291.5|13303.5|13291.5|13302.2|13290.2|10
1656438860000|2022-06-28 17:54:20|||||||||5
1656438870000|2022-06-28 17:54:30|13304.7|13292.7|13303.5|13291.5|13304.7|13292.7|13303.5|13291.5|7
1656438880000|2022-06-28 17:54:40|||||||||1
1656438890000|2022-06-28 17:54:50|||||||||1
1656438900000|2022-06-28 17:55:00|13305.9|13293.9|13303.5|13291.5|13305.9|13293.9|13303.5|13291.5|17
1656438910000|2022-06-28 17:55:10|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|3
1656438920000|2022-06-28 17:55:20|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|13304.7|13292.7|2
1656438930000|2022-06-28 17:55:30|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|13303.4|13291.4|2
1656438950000|2022-06-28 17:55:50|||||||||1
1656438960000|2022-06-28 17:56:00|||||||||5
1656438970000|2022-06-28 17:56:10|||||||||1
1656438980000|2022-06-28 17:56:20|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|13300.9|13288.9|9
1656438990000|2022-06-28 17:56:30|||||||||5
1656439000000|2022-06-28 17:56:40|||||||||1
1656439010000|2022-06-28 17:56:50|13302.2|13290.2|13302.2|13290.2|13303.4|13291.4|13302.2|13290.2|11
1656439020000|2022-06-28 17:57:00|13300.9|13288.9|13302.2|13290.2|13302.2|13290.2|13300.9|13288.9|12
1656439030000|2022-06-28 17:57:10|13299.7|13287.7|13298.4|13286.4|13299.7|13287.7|13298.4|13286.4|15
1656439040000|2022-06-28 17:57:20|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|30
1656439050000|2022-06-28 17:57:30|||||||||2
1656439060000|2022-06-28 17:57:40|13293.4|13281.4|13293.4|13281.4|13293.4|13281.4|13293.4|13281.4|36
1656439070000|2022-06-28 17:57:50|13292.2|13280.2|13289.7|13277.7|13293.4|13281.4|13288.5|13276.5|75
1656439080000|2022-06-28 17:58:00|13291|13279|13286|13274|13291|13279|13286|13274|54
1656439090000|2022-06-28 17:58:10|||||||||25
1656439100000|2022-06-28 17:58:20|13285.9|13273.9|13285.9|13273.9|13286|13274|13285.9|13273.9|4
1656439110000|2022-06-28 17:58:30|13283.5|13271.5|13281|13269|13283.5|13271.5|13281|13269|22
1656439120000|2022-06-28 17:58:40|13282.2|13270.2|13281|13269|13283.5|13271.5|13281|13269|24
1656439130000|2022-06-28 17:58:50|13278.5|13266.5|13278.5|13266.5|13278.5|13266.5|13278.5|13266.5|27
1656439140000|2022-06-28 17:59:00|13279.7|13267.7|13281|13269|13281|13269|13279.7|13267.7|45
1656439150000|2022-06-28 17:59:10|13283.5|13271.5|13281|13269|13283.5|13271.5|13281|13269|11
1656439160000|2022-06-28 17:59:20|13279.7|13267.7|13277.2|13265.2|13279.7|13267.7|13276|13264|82
1656439170000|2022-06-28 17:59:30|13278.5|13266.5|13281|13269|13281|13269|13273.5|13261.5|157
1656439180000|2022-06-28 17:59:40|13278.5|13266.5|13278.5|13266.5|13281|13269|13276|13264|193
1656439190000|2022-06-28 17:59:50|13281|13269|13283.5|13271.5|13283.5|13271.5|13281|13269|176
1656439200000|2022-06-28 18:00:00|13286|13274|13277.2|13265.2|13286|13274|13277.2|13265.2|70
1656439210000|2022-06-28 18:00:10|13278.5|13266.5|13268.5|13256.5|13278.5|13266.5|13268.5|13256.5|25
1656439220000|2022-06-28 18:00:20|13271|13259|13268.5|13256.5|13271|13259|13268.5|13256.5|40
1656439230000|2022-06-28 18:00:30|13269.7|13257.7|13268.5|13256.5|13271|13259|13268.5|13256.5|29
1656439240000|2022-06-28 18:00:40|13271|13259|13271|13259|13273.5|13261.5|13271|13259|20
1656439250000|2022-06-28 18:00:50|13268.5|13256.5|13273.5|13261.5|13273.5|13261.5|13268.5|13256.5|11
1656439260000|2022-06-28 18:01:00|13272.2|13260.2|13272.2|13260.2|13273.5|13261.5|13269.7|13257.7|28
1656439270000|2022-06-28 18:01:10|13274.7|13262.7|13273.5|13261.5|13274.7|13262.7|13273.5|13261.5|7
1656439280000|2022-06-28 18:01:20|13274.7|13262.7|13276|13264|13276|13264|13273.5|13261.5|22
1656439290000|2022-06-28 18:01:30|13273.5|13261.5|13272.2|13260.2|13273.5|13261.5|13272.2|13260.2|11
1656439300000|2022-06-28 18:01:40|13273.5|13261.5|13276|13264|13276|13264|13273.5|13261.5|27
1656439310000|2022-06-28 18:01:50|13274.7|13262.7|13274.7|13262.7|13276|13264|13274.7|13262.7|20
1656439320000|2022-06-28 18:02:00|13276|13264|13274.7|13262.7|13276|13264|13274.7|13262.7|1
1656439330000|2022-06-28 18:02:10|13271|13259|13268.5|13256.5|13271|13259|13268.5|13256.5|25
1656439340000|2022-06-28 18:02:20|||||||||3
1656439350000|2022-06-28 18:02:30|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|5
1656439360000|2022-06-28 18:02:40|13268.5|13256.5|13268.5|13256.5|13269.7|13257.7|13268.5|13256.5|68
1656439370000|2022-06-28 18:02:50|13269.7|13257.7|13271|13259|13271|13259|13268.5|13256.5|75
1656439380000|2022-06-28 18:03:00|13269.7|13257.7|13268.5|13256.5|13269.7|13257.7|13268.5|13256.5|44
1656439390000|2022-06-28 18:03:10|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|13269.7|13257.7|11
1656439400000|2022-06-28 18:03:20|13268.5|13256.5|13269.7|13257.7|13269.7|13257.7|13268.5|13256.5|11
1656439410000|2022-06-28 18:03:30|13271|13259|13271|13259|13271|13259|13269.7|13257.7|0
1656439420000|2022-06-28 18:03:40|13272.2|13260.2|13273.5|13261.5|13273.5|13261.5|13272.2|13260.2|12
1656439430000|2022-06-28 18:03:50|13272.2|13260.2|13272.2|13260.2|13273.5|13261.5|13272.2|13260.2|8
1656439440000|2022-06-28 18:04:00|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|0
1656439450000|2022-06-28 18:04:10|13274.7|13262.7|13274.7|13262.7|13276|13264|13274.7|13262.7|13
1656439460000|2022-06-28 18:04:20|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|13273.5|13261.5|18
1656439470000|2022-06-28 18:04:30|||||||||9
1656439480000|2022-06-28 18:04:40|13274.7|13262.7|13273.5|13261.5|13274.7|13262.7|13273.5|13261.5|14
1656439490000|2022-06-28 18:04:50|13276|13264|13274.7|13262.7|13276|13264|13274.7|13262.7|19
1656509400000|2022-06-29 13:30:00|13272.5|13260.5|13289.9|13277.9|13298.7|13286.7|13272.5|13260.5|194
1656509410000|2022-06-29 13:30:10|13291.2|13279.2|13303.6|13291.6|13303.6|13291.6|13288.7|13276.7|88
1656509420000|2022-06-29 13:30:20|13301.1|13289.1|13303.6|13291.6|13303.6|13291.6|13298.6|13286.6|29
1656509430000|2022-06-29 13:30:30|13302.4|13290.4|13296.1|13284.1|13302.4|13290.4|13296.1|13284.1|42
1656509440000|2022-06-29 13:30:40|13294.9|13282.9|13302.4|13290.4|13303.6|13291.6|13294.9|13282.9|32
1656509450000|2022-06-29 13:30:50|13301.1|13289.1|13313.6|13301.6|13318.6|13306.6|13298.6|13286.6|40
1656509460000|2022-06-29 13:31:00|13317.3|13305.3|13314.8|13302.8|13318.6|13306.6|13314.8|13302.8|30
1656509470000|2022-06-29 13:31:10|13311.1|13299.1|13309.8|13297.8|13312.3|13300.3|13309.8|13297.8|16
1656509480000|2022-06-29 13:31:20|13308.6|13296.6|13306.1|13294.1|13308.6|13296.6|13306.1|13294.1|6
1656509490000|2022-06-29 13:31:30|13304.9|13292.9|13306.1|13294.1|13309.9|13297.9|13304.9|13292.9|29
1656509500000|2022-06-29 13:31:40|13307.4|13295.4|13306.1|13294.1|13309.9|13297.9|13306.1|13294.1|17
1656509510000|2022-06-29 13:31:50|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|13303.6|13291.6|15
1656509520000|2022-06-29 13:32:00|||||||||3
1656509530000|2022-06-29 13:32:10|13307.4|13295.4|13328.6|13316.6|13328.6|13316.6|13307.4|13295.4|48
1656509540000|2022-06-29 13:32:20|13327.3|13315.3|13328.6|13316.6|13328.6|13316.6|13323.6|13311.6|12
1656509550000|2022-06-29 13:32:30|13329.8|13317.8|13337.4|13325.4|13338.6|13326.6|13329.8|13317.8|55
1656509560000|2022-06-29 13:32:40|13339.8|13327.8|13339.9|13327.9|13341.1|13329.1|13337.4|13325.4|21
1656509570000|2022-06-29 13:32:50|13339.8|13327.8|13347.4|13335.4|13348.6|13336.6|13337.4|13325.4|57
1656509580000|2022-06-29 13:33:00|13348.6|13336.6|13334.9|13322.9|13348.6|13336.6|13334.9|13322.9|36
1656509590000|2022-06-29 13:33:10|13328.7|13316.7|13329.9|13317.9|13329.9|13317.9|13328.7|13316.7|8
1656509600000|2022-06-29 13:33:20|13328.7|13316.7|13324.9|13312.9|13328.7|13316.7|13322.4|13310.4|7
1656509610000|2022-06-29 13:33:30|13318.7|13306.7|13313.7|13301.7|13318.7|13306.7|13313.7|13301.7|10
1656509620000|2022-06-29 13:33:40|13312.4|13300.4|13302.4|13290.4|13312.4|13300.4|13302.4|13290.4|16
1656509630000|2022-06-29 13:33:50|13303.7|13291.7|13304.9|13292.9|13304.9|13292.9|13302.4|13290.4|11
1656509640000|2022-06-29 13:34:00|13306.2|13294.2|13304.9|13292.9|13306.2|13294.2|13304.9|13292.9|4
1656509650000|2022-06-29 13:34:10|13306.2|13294.2|13304.9|13292.9|13306.2|13294.2|13303.7|13291.7|13
1656509660000|2022-06-29 13:34:20|13306.2|13294.2|13306.2|13294.2|13309.9|13297.9|13302.4|13290.4|73
1656509670000|2022-06-29 13:34:30|13304.9|13292.9|13311.2|13299.2|13311.2|13299.2|13304.9|13292.9|11
1656509680000|2022-06-29 13:34:40|13316.1|13304.1|13319.9|13307.9|13321.1|13309.1|13316.1|13304.1|39
1656509690000|2022-06-29 13:34:50|13321.1|13309.1|13314.9|13302.9|13321.1|13309.1|13314.9|13302.9|17
1656509700000|2022-06-29 13:35:00|13313.7|13301.7|13317.4|13305.4|13317.4|13305.4|13313.7|13301.7|8
1656509710000|2022-06-29 13:35:10|13318.7|13306.7|13321.2|13309.2|13321.2|13309.2|13318.7|13306.7|35
1656509720000|2022-06-29 13:35:20|13319.9|13307.9|13318.7|13306.7|13319.9|13307.9|13318.7|13306.7|8
1656509730000|2022-06-29 13:35:30|13317.4|13305.4|13317.4|13305.4|13317.4|13305.4|13317.4|13305.4|4
1656509740000|2022-06-29 13:35:40|13314.9|13302.9|13303.7|13291.7|13314.9|13302.9|13303.7|13291.7|43
1656509750000|2022-06-29 13:35:50|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|13304.9|13292.9|18
1656509760000|2022-06-29 13:36:00|13311.1|13299.1|13309.9|13297.9|13311.1|13299.1|13308.6|13296.6|16
1656509770000|2022-06-29 13:36:10|13308.6|13296.6|13308.6|13296.6|13308.6|13296.6|13307.4|13295.4|3
1656509780000|2022-06-29 13:36:20|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|7
1656509790000|2022-06-29 13:36:30|13304.9|13292.9|13306.1|13294.1|13306.1|13294.1|13304.9|13292.9|3
1656509800000|2022-06-29 13:36:40|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|13306.2|13294.2|2
1656509810000|2022-06-29 13:36:50|13307.4|13295.4|13306.2|13294.2|13307.4|13295.4|13304.9|13292.9|4
1656509820000|2022-06-29 13:37:00|13307.4|13295.4|13307.4|13295.4|13307.4|13295.4|13306.2|13294.2|4
1656509830000|2022-06-29 13:37:10|13306.2|13294.2|13308.7|13296.7|13308.7|13296.7|13304.9|13292.9|14
1656509840000|2022-06-29 13:37:20|13307.4|13295.4|13301.2|13289.2|13308.7|13296.7|13301.2|13289.2|13
1656509850000|2022-06-29 13:37:30|13298.7|13286.7|13288.7|13276.7|13298.7|13286.7|13288.7|13276.7|57
1656509860000|2022-06-29 13:37:40|13287.4|13275.4|13284.9|13272.9|13289.9|13277.9|13284.9|13272.9|11
1656509870000|2022-06-29 13:37:50|13286.2|13274.2|13284.9|13272.9|13286.2|13274.2|13284.9|13272.9|10
1656509880000|2022-06-29 13:38:00|13286.2|13274.2|13282.4|13270.4|13286.2|13274.2|13278.7|13266.7|23
1656509890000|2022-06-29 13:38:10|13281.2|13269.2|13279.9|13267.9|13281.2|13269.2|13279.9|13267.9|4
1656509900000|2022-06-29 13:38:20|13278.7|13266.7|13281.2|13269.2|13283.7|13271.7|13278.7|13266.7|37
1656509910000|2022-06-29 13:38:30|13279.9|13267.9|13281.2|13269.2|13281.2|13269.2|13279.9|13267.9|3
1656509920000|2022-06-29 13:38:40|13283.7|13271.7|13284.9|13272.9|13286.2|13274.2|13283.7|13271.7|18
1656509930000|2022-06-29 13:38:50|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|13283.7|13271.7|2
1656509940000|2022-06-29 13:39:00|13284.9|13272.9|13287.4|13275.4|13287.4|13275.4|13284.9|13272.9|18
1656509950000|2022-06-29 13:39:10|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|4
1656509960000|2022-06-29 13:39:20|13286.2|13274.2|13282.4|13270.4|13288.7|13276.7|13282.4|13270.4|16
1656509970000|2022-06-29 13:39:30|13283.6|13271.6|13283.6|13271.6|13283.6|13271.6|13283.6|13271.6|6
1656509980000|2022-06-29 13:39:40|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|2
1656509990000|2022-06-29 13:39:50|13288.7|13276.7|13289.9|13277.9|13291.2|13279.2|13288.6|13276.6|112
1656510000000|2022-06-29 13:40:00|13291.2|13279.2|13302.4|13290.4|13302.4|13290.4|13289.9|13277.9|25
1656510010000|2022-06-29 13:40:10|13303.6|13291.6|13304.9|13292.9|13304.9|13292.9|13302.4|13290.4|6
1656510020000|2022-06-29 13:40:20|13303.6|13291.6|13302.4|13290.4|13303.6|13291.6|13301.1|13289.1|3
1656510030000|2022-06-29 13:40:30|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13306.1|13294.1|13
1656510040000|2022-06-29 13:40:40|13304.9|13292.9|13304.9|13292.9|13304.9|13292.9|13302.4|13290.4|15
1656510060000|2022-06-29 13:41:00|13303.6|13291.6|13304.9|13292.9|13304.9|13292.9|13297.4|13285.4|12
1656510070000|2022-06-29 13:41:10|13303.6|13291.6|13304.9|13292.9|13304.9|13292.9|13303.6|13291.6|5
1656510080000|2022-06-29 13:41:20|13303.6|13291.6|13302.4|13290.4|13304.9|13292.9|13302.4|13290.4|15
1656510090000|2022-06-29 13:41:30|13303.6|13291.6|13302.4|13290.4|13303.6|13291.6|13302.4|13290.4|1
1656510120000|2022-06-29 13:42:00|13301.1|13289.1|13301.1|13289.1|13302.4|13290.4|13301.1|13289.1|5
1656510130000|2022-06-29 13:42:10|13299.9|13287.9|13294.9|13282.9|13299.9|13287.9|13294.9|13282.9|29
1656510140000|2022-06-29 13:42:20|13293.7|13281.7|13286.2|13274.2|13293.7|13281.7|13286.2|13274.2|12
1656510150000|2022-06-29 13:42:30|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|13284.9|13272.9|5
1656510160000|2022-06-29 13:42:40|13287.4|13275.4|13287.4|13275.4|13287.4|13275.4|13287.4|13275.4|10
1656510170000|2022-06-29 13:42:50|13288.6|13276.6|13287.4|13275.4|13291.2|13279.2|13287.4|13275.4|7
1656510180000|2022-06-29 13:43:00|13283.7|13271.7|13288.6|13276.6|13288.6|13276.6|13283.6|13271.6|6
1656510200000|2022-06-29 13:43:20|13289.9|13277.9|13288.6|13276.6|13289.9|13277.9|13288.6|13276.6|2
1656510210000|2022-06-29 13:43:30|13288.7|13276.7|13287.4|13275.4|13288.7|13276.7|13287.4|13275.4|10
1656510220000|2022-06-29 13:43:40|13288.6|13276.6|13288.7|13276.7|13291.1|13279.1|13288.6|13276.6|6
1656510230000|2022-06-29 13:43:50|13288.6|13276.6|13289.9|13277.9|13289.9|13277.9|13283.7|13271.7|16
1656510240000|2022-06-29 13:44:00|13291.1|13279.1|13289.9|13277.9|13291.1|13279.1|13289.9|13277.9|0
1656510250000|2022-06-29 13:44:10|13292.4|13280.4|13289.9|13277.9|13293.7|13281.7|13289.9|13277.9|28
1656510260000|2022-06-29 13:44:20|13292.4|13280.4|13297.4|13285.4|13298.7|13286.7|13292.4|13280.4|26
1656510270000|2022-06-29 13:44:30|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|13292.5|13280.5|4
1656510280000|2022-06-29 13:44:40|13290|13278|13292.5|13280.5|13292.5|13280.5|13290|13278|7
1656510290000|2022-06-29 13:44:50|13292.4|13280.4|13294.9|13282.9|13295|13283|13292.4|13280.4|10
1656510300000|2022-06-29 13:45:00|13292.5|13280.5|13288.7|13276.7|13296.2|13284.2|13288.7|13276.7|71
1656510310000|2022-06-29 13:45:10|13289.9|13277.9|13290|13278|13292.5|13280.5|13289.9|13277.9|7
1656510320000|2022-06-29 13:45:20|13291.2|13279.2|13287.5|13275.5|13291.2|13279.2|13285|13273|4
1656510330000|2022-06-29 13:45:30|13285|13273|13285|13273|13285|13273|13283.7|13271.7|3
1656510340000|2022-06-29 13:45:40|13283.7|13271.7|13282.4|13270.4|13283.7|13271.7|13282.4|13270.4|10
1656510350000|2022-06-29 13:45:50|13281.2|13269.2|13284.9|13272.9|13284.9|13272.9|13281.2|13269.2|24
1656510360000|2022-06-29 13:46:00|13285|13273|13286.2|13274.2|13287.5|13275.5|13283.7|13271.7|39
1656510370000|2022-06-29 13:46:10|13285|13273|13285|13273|13286.2|13274.2|13285|13273|1
1656510380000|2022-06-29 13:46:20|13282.5|13270.5|13286.2|13274.2|13287.5|13275.5|13282.5|13270.5|22
1656510390000|2022-06-29 13:46:30|13287.4|13275.4|13286.2|13274.2|13288.7|13276.7|13286.2|13274.2|12
1656510400000|2022-06-29 13:46:40|||||||||2
1656510410000|2022-06-29 13:46:50|13285|13273|13285|13273|13287.5|13275.5|13283.7|13271.7|19
1656510420000|2022-06-29 13:47:00|13284.9|13272.9|13278.7|13266.7|13285|13273|13278.7|13266.7|34
1656510430000|2022-06-29 13:47:10|13273.7|13261.7|13281.2|13269.2|13282.4|13270.4|13273.7|13261.7|17
1656510440000|2022-06-29 13:47:20|13282.4|13270.4|13278.7|13266.7|13282.4|13270.4|13274.9|13262.9|34
1656510450000|2022-06-29 13:47:30|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13276.2|13264.2|42
1656510460000|2022-06-29 13:47:40|13277.4|13265.4|13277.4|13265.4|13279.9|13267.9|13273.7|13261.7|29
1656510470000|2022-06-29 13:47:50|13268.6|13256.6|13273.7|13261.7|13273.7|13261.7|13268.6|13256.6|45
1656510480000|2022-06-29 13:48:00|13272.4|13260.4|13276.2|13264.2|13276.2|13264.2|13272.4|13260.4|5
1656510490000|2022-06-29 13:48:10|13278.7|13266.7|13276.1|13264.1|13278.7|13266.7|13276.1|13264.1|33
1656510500000|2022-06-29 13:48:20|13274.9|13262.9|13272.4|13260.4|13274.9|13262.9|13268.6|13256.6|14
1656510510000|2022-06-29 13:48:30|13269.9|13257.9|13273.6|13261.6|13273.6|13261.6|13269.9|13257.9|15
1656510520000|2022-06-29 13:48:40|13274.9|13262.9|13273.6|13261.6|13274.9|13262.9|13273.6|13261.6|1
1656510530000|2022-06-29 13:48:50|13274.9|13262.9|13274.9|13262.9|13276.1|13264.1|13273.6|13261.6|3
1656510540000|2022-06-29 13:49:00|13276.1|13264.1|13273.7|13261.7|13276.2|13264.2|13273.6|13261.6|8
1656510550000|2022-06-29 13:49:10|13274.9|13262.9|13274.9|13262.9|13276.2|13264.2|13274.9|13262.9|1
1656510560000|2022-06-29 13:49:20|13276.1|13264.1|13279.9|13267.9|13279.9|13267.9|13276.1|13264.1|10
1656510570000|2022-06-29 13:49:30|13284.9|13272.9|13283.7|13271.7|13286.2|13274.2|13283.7|13271.7|31
1656510580000|2022-06-29 13:49:40|13284.9|13272.9|13283.7|13271.7|13284.9|13272.9|13283.7|13271.7|1
1656510590000|2022-06-29 13:49:50|||||||||1
1656510600000|2022-06-29 13:50:00|13284.9|13272.9|13282.4|13270.4|13284.9|13272.9|13281.2|13269.2|14
1656510610000|2022-06-29 13:50:10|13286.2|13274.2|13288.7|13276.7|13289.9|13277.9|13286.1|13274.1|14
1656510620000|2022-06-29 13:50:20|13289.9|13277.9|13288.7|13276.7|13289.9|13277.9|13287.4|13275.4|3
1656510630000|2022-06-29 13:50:30|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|13289.9|13277.9|5
1656510640000|2022-06-29 13:50:40|13288.7|13276.7|13289.9|13277.9|13289.9|13277.9|13288.7|13276.7|19
1656510650000|2022-06-29 13:50:50|13287.5|13275.5|13285|13273|13287.5|13275.5|13285|13273|9
1656510660000|2022-06-29 13:51:00|13286.2|13274.2|13282.5|13270.5|13286.2|13274.2|13282.5|13270.5|4
1656510670000|2022-06-29 13:51:10|13280|13268|13280|13268|13280|13268|13278.7|13266.7|15
1656510690000|2022-06-29 13:51:30|13281.2|13269.2|13278.7|13266.7|13281.2|13269.2|13278.7|13266.7|2
1656510700000|2022-06-29 13:51:40|13278.8|13266.8|13280|13268|13282.5|13270.5|13278.8|13266.8|12
1656510720000|2022-06-29 13:52:00|13281.2|13269.2|13282.5|13270.5|13282.5|13270.5|13280|13268|26
1656510730000|2022-06-29 13:52:10|13283.7|13271.7|13282.5|13270.5|13283.7|13271.7|13282.5|13270.5|2
1656510740000|2022-06-29 13:52:20|13283.7|13271.7|13282.5|13270.5|13283.7|13271.7|13282.5|13270.5|1
1656510750000|2022-06-29 13:52:30|13283.7|13271.7|13282.5|13270.5|13283.7|13271.7|13282.5|13270.5|2
1656510760000|2022-06-29 13:52:40|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|13281.3|13269.3|1
1656510770000|2022-06-29 13:52:50|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|2
1656510790000|2022-06-29 13:53:10|13286.2|13274.2|13288.7|13276.7|13290|13278|13286.2|13274.2|34
1656510800000|2022-06-29 13:53:20|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|13286.3|13274.3|16
1656510810000|2022-06-29 13:53:30|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|13288.7|13276.7|9
1656510820000|2022-06-29 13:53:40|||||||||5
1656510830000|2022-06-29 13:53:50|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|13288.8|13276.8|3
1656510840000|2022-06-29 13:54:00|13290|13278|13288.8|13276.8|13291.3|13279.3|13288.8|13276.8|23
1656510850000|2022-06-29 13:54:10|13290|13278|13291.3|13279.3|13291.3|13279.3|13290|13278|2
1656510860000|2022-06-29 13:54:20|13290|13278|13290|13278|13290|13278|13290|13278|2
1656510880000|2022-06-29 13:54:40|13291.3|13279.3|13295|13283|13295|13283|13291.3|13279.3|4
1656510890000|2022-06-29 13:54:50|13293.8|13281.8|13291.3|13279.3|13293.8|13281.8|13290|13278|5
1656510900000|2022-06-29 13:55:00|13292.5|13280.5|13288.8|13276.8|13292.5|13280.5|13288.8|13276.8|9
1656510910000|2022-06-29 13:55:10|13286.3|13274.3|13283.8|13271.8|13286.3|13274.3|13283.8|13271.8|100
1656510920000|2022-06-29 13:55:20|13283.7|13271.7|13278.8|13266.8|13283.7|13271.7|13278.8|13266.8|53
1656510930000|2022-06-29 13:55:30|||||||||3
1656510940000|2022-06-29 13:55:40|||||||||3
1656510950000|2022-06-29 13:55:50|||||||||8
1656510960000|2022-06-29 13:56:00|13276.3|13264.3|13276.3|13264.3|13278.8|13266.8|13276.3|13264.3|16
1656510970000|2022-06-29 13:56:10|||||||||3
1656510980000|2022-06-29 13:56:20|13275.1|13263.1|13275.1|13263.1|13275.1|13263.1|13275.1|13263.1|5
1656510990000|2022-06-29 13:56:30|13273.8|13261.8|13270.1|13258.1|13273.8|13261.8|13270.1|13258.1|4
1656511010000|2022-06-29 13:56:50|13268.8|13256.8|13268.8|13256.8|13270.1|13258.1|13268.8|13256.8|6
1656511020000|2022-06-29 13:57:00|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|15
1656511030000|2022-06-29 13:57:10|13270.1|13258.1|13271.3|13259.3|13272.5|13260.5|13270|13258|14
1656511040000|2022-06-29 13:57:20|13270.1|13258.1|13270.1|13258.1|13270.1|13258.1|13270.1|13258.1|1
1656511050000|2022-06-29 13:57:30|13272.5|13260.5|13270.1|13258.1|13272.5|13260.5|13270.1|13258.1|12
1656511060000|2022-06-29 13:57:40|13268.8|13256.8|13268.8|13256.8|13270.1|13258.1|13268.8|13256.8|1
1656511070000|2022-06-29 13:57:50|||||||||3
1656511080000|2022-06-29 13:58:00|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|13271.3|13259.3|12
1656511090000|2022-06-29 13:58:10|13273.8|13261.8|13278.8|13266.8|13278.8|13266.8|13272.6|13260.6|16
1656511100000|2022-06-29 13:58:20|13281.3|13269.3|13286.3|13274.3|13286.3|13274.3|13281.3|13269.3|40
1656511110000|2022-06-29 13:58:30|13286.4|13274.4|13292.6|13280.6|13295.1|13283.1|13286.3|13274.3|38
1656511120000|2022-06-29 13:58:40|13291.4|13279.4|13296.3|13284.3|13296.3|13284.3|13291.4|13279.4|15
1656511130000|2022-06-29 13:58:50|13298.8|13286.8|13300.1|13288.1|13301.3|13289.3|13298.8|13286.8|31
1656511140000|2022-06-29 13:59:00|13298.9|13286.9|13298.8|13286.8|13298.9|13286.9|13296.3|13284.3|8
1656511150000|2022-06-29 13:59:10|13301.3|13289.3|13301.4|13289.4|13303.8|13291.8|13301.3|13289.3|15
1656511160000|2022-06-29 13:59:20|13301.3|13289.3|13305.1|13293.1|13306.3|13294.3|13301.3|13289.3|22
1656511170000|2022-06-29 13:59:30|13303.9|13291.9|13302.6|13290.6|13303.9|13291.9|13302.6|13290.6|2
1656511180000|2022-06-29 13:59:40|13300.1|13288.1|13297.6|13285.6|13300.1|13288.1|13297.6|13285.6|8
1656511190000|2022-06-29 13:59:50|13296.4|13284.4|13303.9|13291.9|13303.9|13291.9|13296.4|13284.4|11
1656511200000|2022-06-29 14:00:00|13302.6|13290.6|13301.4|13289.4|13302.6|13290.6|13301.4|13289.4|8
1656511220000|2022-06-29 14:00:20|13301.3|13289.3|13301.3|13289.3|13301.3|13289.3|13301.3|13289.3|4
1656511230000|2022-06-29 14:00:30|13301.4|13289.4|13302.6|13290.6|13303.8|13291.8|13301.4|13289.4|7
1656511240000|2022-06-29 14:00:40|13301.4|13289.4|13301.4|13289.4|13301.4|13289.4|13301.4|13289.4|5
1656511250000|2022-06-29 14:00:50|13302.6|13290.6|13302.6|13290.6|13303.8|13291.8|13301.4|13289.4|17
1656511260000|2022-06-29 14:01:00|13301.4|13289.4|13301.4|13289.4|13303.8|13291.8|13301.4|13289.4|19
1656511270000|2022-06-29 14:01:10|||||||||5
1656511280000|2022-06-29 14:01:20|13306.3|13294.3|13303.8|13291.8|13306.3|13294.3|13301.3|13289.3|24
1656511290000|2022-06-29 14:01:30|13306.3|13294.3|13306.3|13294.3|13306.3|13294.3|13303.8|13291.8|5
1656511300000|2022-06-29 14:01:40|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|5
1656511310000|2022-06-29 14:01:50|13303.8|13291.8|13306.3|13294.3|13307.6|13295.6|13303.8|13291.8|13
1656511320000|2022-06-29 14:02:00|13303.9|13291.9|13301.3|13289.3|13305.1|13293.1|13301.3|13289.3|16
1656511330000|2022-06-29 14:02:10|13298.8|13286.8|13296.4|13284.4|13298.8|13286.8|13296.4|13284.4|23
1656511350000|2022-06-29 14:02:30|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|22
1656511360000|2022-06-29 14:02:40|13298.9|13286.9|13293.9|13281.9|13298.9|13286.9|13293.9|13281.9|16
1656511370000|2022-06-29 14:02:50|13295.1|13283.1|13293.9|13281.9|13295.1|13283.1|13293.9|13281.9|7
1656511380000|2022-06-29 14:03:00|13293.8|13281.8|13293.8|13281.8|13293.8|13281.8|13291.3|13279.3|4
1656511390000|2022-06-29 14:03:10|13292.6|13280.6|13291.3|13279.3|13292.6|13280.6|13291.3|13279.3|1
1656511400000|2022-06-29 14:03:20|13290.1|13278.1|13291.3|13279.3|13291.3|13279.3|13290.1|13278.1|3
1656511410000|2022-06-29 14:03:30|13290.1|13278.1|13290.1|13278.1|13291.3|13279.3|13290.1|13278.1|9
1656511430000|2022-06-29 14:03:50|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|13288.9|13276.9|5
1656511440000|2022-06-29 14:04:00|||||||||2
1656511450000|2022-06-29 14:04:10|13286.4|13274.4|13286.4|13274.4|13286.4|13274.4|13286.4|13274.4|19
1656511460000|2022-06-29 14:04:20|13285.1|13273.1|13287.6|13275.6|13287.6|13275.6|13285.1|13273.1|8
1656511470000|2022-06-29 14:04:30|13288.9|13276.9|13283.9|13271.9|13288.9|13276.9|13283.9|13271.9|12
1656511480000|2022-06-29 14:04:40|||||||||2
1656511490000|2022-06-29 14:04:50|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|10
1656511500000|2022-06-29 14:05:00|13283.9|13271.9|13281.4|13269.4|13283.9|13271.9|13280.1|13268.1|18
1656511510000|2022-06-29 14:05:10|13280.1|13268.1|13278.9|13266.9|13280.1|13268.1|13278.9|13266.9|3
1656511520000|2022-06-29 14:05:20|13281.4|13269.4|13280.1|13268.1|13281.4|13269.4|13280.1|13268.1|14
1656511530000|2022-06-29 14:05:30|13281.4|13269.4|13281.4|13269.4|13281.4|13269.4|13281.4|13269.4|2
1656511540000|2022-06-29 14:05:40|13283.9|13271.9|13281.4|13269.4|13283.9|13271.9|13281.4|13269.4|18
1656511550000|2022-06-29 14:05:50|||||||||2
1656511560000|2022-06-29 14:06:00|13278.9|13266.9|13281.4|13269.4|13281.4|13269.4|13278.9|13266.9|20
1656511570000|2022-06-29 14:06:10|13280.1|13268.1|13282.6|13270.6|13283.9|13271.9|13280.1|13268.1|15
1656511580000|2022-06-29 14:06:20|13283.9|13271.9|13283.9|13271.9|13283.9|13271.9|13283.9|13271.9|2
1656511590000|2022-06-29 14:06:30|13286.4|13274.4|13282.6|13270.6|13286.4|13274.4|13282.6|13270.6|20
1656511600000|2022-06-29 14:06:40|13283.9|13271.9|13283.9|13271.9|13283.9|13271.9|13283.9|13271.9|8
1656511610000|2022-06-29 14:06:50|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|13282.6|13270.6|1
1656511620000|2022-06-29 14:07:00|13283.9|13271.9|13282.6|13270.6|13283.9|13271.9|13281.4|13269.4|10
1656511630000|2022-06-29 14:07:10|13281.4|13269.4|13281.4|13269.4|13281.4|13269.4|13281.4|13269.4|2
1656511640000|2022-06-29 14:07:20|||||||||3
1656511660000|2022-06-29 14:07:40|13280.1|13268.1|13278.9|13266.9|13280.1|13268.1|13278.9|13266.9|17
1656511670000|2022-06-29 14:07:50|||||||||1
1656511680000|2022-06-29 14:08:00|||||||||26
1656511700000|2022-06-29 14:08:20|||||||||3
1656511710000|2022-06-29 14:08:30|13275.2|13263.2|13276.4|13264.4|13276.4|13264.4|13275.1|13263.1|8
1656511720000|2022-06-29 14:08:40|13275.1|13263.1|13273.9|13261.9|13275.1|13263.1|13273.9|13261.9|2
1656511730000|2022-06-29 14:08:50|||||||||1
1656511740000|2022-06-29 14:09:00|||||||||20
1656511750000|2022-06-29 14:09:10|13276.4|13264.4|13278.9|13266.9|13278.9|13266.9|13276.4|13264.4|13
1656511760000|2022-06-29 14:09:20|13277.7|13265.7|13276.4|13264.4|13277.7|13265.7|13275.2|13263.2|9
1656511770000|2022-06-29 14:09:30|13275.2|13263.2|13275.2|13263.2|13275.2|13263.2|13275.2|13263.2|4
1656511780000|2022-06-29 14:09:40|13276.4|13264.4|13275.2|13263.2|13276.4|13264.4|13275.2|13263.2|3
1656511800000|2022-06-29 14:10:00|13273.9|13261.9|13276.4|13264.4|13276.4|13264.4|13273.9|13261.9|20
1656511810000|2022-06-29 14:10:10|13275.2|13263.2|13275.2|13263.2|13276.4|13264.4|13275.2|13263.2|1
1656511820000|2022-06-29 14:10:20|13276.4|13264.4|13276.4|13264.4|13278.9|13266.9|13275.2|13263.2|29
1656511830000|2022-06-29 14:10:30|||||||||2
1656511840000|2022-06-29 14:10:40|||||||||3
1656511850000|2022-06-29 14:10:50|13275.2|13263.2|13275.2|13263.2|13275.2|13263.2|13275.2|13263.2|1
1656511860000|2022-06-29 14:11:00|13273.9|13261.9|13273.9|13261.9|13275.2|13263.2|13273.9|13261.9|6
1656511880000|2022-06-29 14:11:20|||||||||12
1656511890000|2022-06-29 14:11:30|||||||||2
1656511900000|2022-06-29 14:11:40|13268.9|13256.9|13268.9|13256.9|13268.9|13256.9|13268.9|13256.9|17
1656511910000|2022-06-29 14:11:50|||||||||6
1656511920000|2022-06-29 14:12:00|||||||||3
1656511930000|2022-06-29 14:12:10|13271.4|13259.4|13271.4|13259.4|13271.4|13259.4|13270.2|13258.2|26
1656511940000|2022-06-29 14:12:20|13270.2|13258.2|13268.9|13256.9|13271.4|13259.4|13268.9|13256.9|6
1656511950000|2022-06-29 14:12:30|13269|13257|13268.9|13256.9|13271.4|13259.4|13268.9|13256.9|31
1656511960000|2022-06-29 14:12:40|||||||||5
1656511970000|2022-06-29 14:12:50|13266.4|13254.4|13268.9|13256.9|13271.4|13259.4|13263.9|13251.9|22
1656511980000|2022-06-29 14:13:00|||||||||1
1656511990000|2022-06-29 14:13:10|||||||||5
1656512000000|2022-06-29 14:13:20|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|13267.7|13255.7|5
1656512010000|2022-06-29 14:13:30|13264|13252|13263.9|13251.9|13264|13252|13263.9|13251.9|10
1656512020000|2022-06-29 14:13:40|||||||||1
1656512030000|2022-06-29 14:13:50|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|14
1656512040000|2022-06-29 14:14:00|13264|13252|13264|13252|13264|13252|13264|13252|30
1656512050000|2022-06-29 14:14:10|13262.7|13250.7|13261.5|13249.5|13262.7|13250.7|13261.5|13249.5|6
1656512060000|2022-06-29 14:14:20|13260.2|13248.2|13259|13247|13260.2|13248.2|13259|13247|1
1656512070000|2022-06-29 14:14:30|13261.5|13249.5|13259|13247|13261.5|13249.5|13259|13247|25
1656512080000|2022-06-29 14:14:40|13261.5|13249.5|13259|13247|13261.5|13249.5|13259|13247|11
1656512090000|2022-06-29 14:14:50|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|11
1656512100000|2022-06-29 14:15:00|||||||||5
1656512110000|2022-06-29 14:15:10|13260.2|13248.2|13259|13247|13260.2|13248.2|13259|13247|4
1656512120000|2022-06-29 14:15:20|13260.2|13248.2|13261.5|13249.5|13261.5|13249.5|13260.2|13248.2|6
1656512130000|2022-06-29 14:15:30|13259|13247|13264|13252|13264|13252|13259|13247|20
1656512140000|2022-06-29 14:15:40|||||||||2
1656512150000|2022-06-29 14:15:50|13261.5|13249.5|13260.2|13248.2|13261.5|13249.5|13260.2|13248.2|8
1656512160000|2022-06-29 14:16:00|13259|13247|13259|13247|13259|13247|13259|13247|1
1656512170000|2022-06-29 14:16:10|13256.5|13244.5|13256.5|13244.5|13256.5|13244.5|13256.5|13244.5|4
1656512190000|2022-06-29 14:16:30|13257.7|13245.7|13256.5|13244.5|13257.7|13245.7|13256.5|13244.5|10
1656512200000|2022-06-29 14:16:40|13257.7|13245.7|13256.5|13244.5|13257.7|13245.7|13256.5|13244.5|5
1656512210000|2022-06-29 14:16:50|13257.7|13245.7|13256.5|13244.5|13257.7|13245.7|13256.5|13244.5|11
1656512220000|2022-06-29 14:17:00|13257.7|13245.7|13256.5|13244.5|13259|13247|13256.5|13244.5|14
1656512230000|2022-06-29 14:17:10|13259|13247|13257.8|13245.8|13259|13247|13257.8|13245.8|10
1656512240000|2022-06-29 14:17:20|13259|13247|13256.5|13244.5|13259|13247|13256.5|13244.5|4
1656512250000|2022-06-29 14:17:30|||||||||5
1656512260000|2022-06-29 14:17:40|13260.2|13248.2|13257.8|13245.8|13260.2|13248.2|13256.5|13244.5|26
1656512270000|2022-06-29 14:17:50|13256.5|13244.5|13259|13247|13259|13247|13256.5|13244.5|12
1656512280000|2022-06-29 14:18:00|||||||||9
1656512300000|2022-06-29 14:18:20|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|13261.5|13249.5|23
1656512320000|2022-06-29 14:18:40|||||||||7
1656512330000|2022-06-29 14:18:50|||||||||1
1656512340000|2022-06-29 14:19:00|||||||||2
1656512350000|2022-06-29 14:19:10|13259|13247|13259|13247|13259|13247|13259|13247|3
1656512370000|2022-06-29 14:19:30|13260.3|13248.3|13261.5|13249.5|13264|13252|13260.3|13248.3|18
1656512380000|2022-06-29 14:19:40|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|13264|13252|29
1656512390000|2022-06-29 14:19:50|13265.3|13253.3|13264|13252|13265.3|13253.3|13264|13252|3
1656512400000|2022-06-29 14:20:00|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|13265.3|13253.3|5
1656512410000|2022-06-29 14:20:10|||||||||4
1656512420000|2022-06-29 14:20:20|13265.3|13253.3|13266.5|13254.5|13266.5|13254.5|13265.3|13253.3|5
1656512430000|2022-06-29 14:20:30|13269|13257|13267.8|13255.8|13269|13257|13267.8|13255.8|10
1656512440000|2022-06-29 14:20:40|13266.5|13254.5|13264|13252|13266.5|13254.5|13264|13252|3
1656512450000|2022-06-29 14:20:50|13266.5|13254.5|13264|13252|13266.5|13254.5|13264|13252|5
1656512460000|2022-06-29 14:21:00|||||||||4
1656512470000|2022-06-29 14:21:10|13266.5|13254.5|13267.8|13255.8|13271.5|13259.5|13266.5|13254.5|51
1656512480000|2022-06-29 14:21:20|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|13266.5|13254.5|1
1656512500000|2022-06-29 14:21:40|||||||||1
1656512510000|2022-06-29 14:21:50|||||||||3
1656512520000|2022-06-29 14:22:00|13264|13252|13261.5|13249.5|13264|13252|13261.5|13249.5|8
1656512530000|2022-06-29 14:22:10|13262.8|13250.8|13262.8|13250.8|13264|13252|13262.8|13250.8|6
1656512540000|2022-06-29 14:22:20|13264|13252|13264|13252|13264|13252|13262.8|13250.8|1
1656512550000|2022-06-29 14:22:30|13266.5|13254.5|13266.5|13254.5|13267.8|13255.8|13264|13252|27
1656512560000|2022-06-29 14:22:40|13269|13257|13270.3|13258.3|13271.5|13259.5|13269|13257|30
1656512570000|2022-06-29 14:22:50|13269|13257|13271.5|13259.5|13271.5|13259.5|13269|13257|21
1656512580000|2022-06-29 14:23:00|13270.3|13258.3|13272.8|13260.8|13272.8|13260.8|13269|13257|24
1656512590000|2022-06-29 14:23:10|13270.3|13258.3|13270.3|13258.3|13271.5|13259.5|13269|13257|3
1656512600000|2022-06-29 14:23:20|13271.5|13259.5|13271.5|13259.5|13274|13262|13271.5|13259.5|12
1656512610000|2022-06-29 14:23:30|13274|13262|13270.3|13258.3|13274|13262|13270.3|13258.3|12
1656512620000|2022-06-29 14:23:40|13271.5|13259.5|13276.5|13264.5|13276.5|13264.5|13271.5|13259.5|20
1656512630000|2022-06-29 14:23:50|13277.8|13265.8|13277.8|13265.8|13279|13267|13277.8|13265.8|11
1656512640000|2022-06-29 14:24:00|13279|13267|13277.8|13265.8|13279|13267|13277.8|13265.8|1
1656512650000|2022-06-29 14:24:10|||||||||1
1656512660000|2022-06-29 14:24:20|13276.5|13264.5|13275.3|13263.3|13276.5|13264.5|13275.3|13263.3|3
1656512670000|2022-06-29 14:24:30|||||||||1
1656512680000|2022-06-29 14:24:40|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|3
1656512690000|2022-06-29 14:24:50|13274|13262|13272.8|13260.8|13274|13262|13272.8|13260.8|3
1656512700000|2022-06-29 14:25:00|13271.6|13259.6|13274.1|13262.1|13274.1|13262.1|13271.6|13259.6|12
1656512710000|2022-06-29 14:25:10|13276.6|13264.6|13281.6|13269.6|13281.6|13269.6|13276.6|13264.6|25
1656512720000|2022-06-29 14:25:20|13284.1|13272.1|13285.3|13273.3|13286.5|13274.5|13282.8|13270.8|18
1656512730000|2022-06-29 14:25:30|13286.5|13274.5|13286.6|13274.6|13289|13277|13286.5|13274.5|25
1656512740000|2022-06-29 14:25:40|13289|13277|13286.6|13274.6|13289|13277|13286.6|13274.6|10
1656512750000|2022-06-29 14:25:50|13286.5|13274.5|13290.3|13278.3|13291.5|13279.5|13286.5|13274.5|14
1656512760000|2022-06-29 14:26:00|13291.5|13279.5|13292.8|13280.8|13292.8|13280.8|13290.3|13278.3|13
1656512770000|2022-06-29 14:26:10|13289.1|13277.1|13292.8|13280.8|13292.8|13280.8|13289.1|13277.1|9
1656512780000|2022-06-29 14:26:20|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13287.8|13275.8|10
1656512790000|2022-06-29 14:26:30|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|13286.6|13274.6|6
1656512800000|2022-06-29 14:26:40|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|7
1656512810000|2022-06-29 14:26:50|13289|13277|13295.3|13283.3|13295.3|13283.3|13287.8|13275.8|32
1656512820000|2022-06-29 14:27:00|13294|13282|13294|13282|13294|13282|13294|13282|4
1656512830000|2022-06-29 14:27:10|||||||||1
1656512840000|2022-06-29 14:27:20|||||||||2
1656512850000|2022-06-29 14:27:30|13292.8|13280.8|13291.5|13279.5|13292.8|13280.8|13290.3|13278.3|1
1656512860000|2022-06-29 14:27:40|13289|13277|13287.8|13275.8|13289|13277|13284.1|13272.1|15
1656512870000|2022-06-29 14:27:50|13289|13277|13289.1|13277.1|13289.1|13277.1|13289|13277|2
1656512880000|2022-06-29 14:28:00|13291.5|13279.5|13294|13282|13294|13282|13291.5|13279.5|20
1656512900000|2022-06-29 14:28:20|13296.5|13284.5|13296.5|13284.5|13299|13287|13296.5|13284.5|33
1656512910000|2022-06-29 14:28:30|13297.8|13285.8|13300.3|13288.3|13300.3|13288.3|13297.8|13285.8|19
1656512920000|2022-06-29 14:28:40|13297.8|13285.8|13295.3|13283.3|13297.8|13285.8|13295.3|13283.3|3
1656512940000|2022-06-29 14:29:00|||||||||7
1656512950000|2022-06-29 14:29:10|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|13296.5|13284.5|4
1656512960000|2022-06-29 14:29:20|13294|13282|13294|13282|13294|13282|13294|13282|2
1656512970000|2022-06-29 14:29:30|13285.3|13273.3|13286.5|13274.5|13286.5|13274.5|13285.3|13273.3|16
1656512980000|2022-06-29 14:29:40|13285.3|13273.3|13285.3|13273.3|13285.3|13273.3|13284|13272|16
1656512990000|2022-06-29 14:29:50|13286.5|13274.5|13285.3|13273.3|13286.5|13274.5|13285.3|13273.3|1
1656513000000|2022-06-29 14:30:00|13284|13272|13282.8|13270.8|13284|13272|13280.3|13268.3|15
1656513010000|2022-06-29 14:30:10|13284|13272|13286.5|13274.5|13287.8|13275.8|13284|13272|23
1656513020000|2022-06-29 14:30:20|13286.6|13274.6|13286.5|13274.5|13287.8|13275.8|13282.8|13270.8|21
1656513030000|2022-06-29 14:30:30|13289|13277|13292.8|13280.8|13292.8|13280.8|13287.8|13275.8|32
1656513040000|2022-06-29 14:30:40|||||||||1
1656513050000|2022-06-29 14:30:50|13296.5|13284.5|13297.8|13285.8|13297.8|13285.8|13296.5|13284.5|16
1656513060000|2022-06-29 14:31:00|13299|13287|13296.5|13284.5|13301.5|13289.5|13296.5|13284.5|12
1656513070000|2022-06-29 14:31:10|13299|13287|13299|13287|13299|13287|13299|13287|11
1656513090000|2022-06-29 14:31:30|13301.5|13289.5|13306.5|13294.5|13306.5|13294.5|13301.5|13289.5|48
1656513110000|2022-06-29 14:31:50|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|2
1656513120000|2022-06-29 14:32:00|13309|13297|13314|13302|13317.7|13305.7|13309|13297|20
1656513130000|2022-06-29 14:32:10|13311.5|13299.5|13315.2|13303.2|13315.2|13303.2|13311.5|13299.5|17
1656513140000|2022-06-29 14:32:20|13316.5|13304.5|13322.7|13310.7|13322.7|13310.7|13315.2|13303.2|11
1656513150000|2022-06-29 14:32:30|13321.5|13309.5|13329|13317|13329|13317|13321.5|13309.5|15
1656513160000|2022-06-29 14:32:40|13324|13312|13324|13312|13324|13312|13322.7|13310.7|6
1656513170000|2022-06-29 14:32:50|13321.5|13309.5|13320.3|13308.3|13321.5|13309.5|13320.2|13308.2|3
1656513180000|2022-06-29 14:33:00|13319|13307|13320.2|13308.2|13320.2|13308.2|13316.5|13304.5|6
1656513190000|2022-06-29 14:33:10|13322.7|13310.7|13326.5|13314.5|13326.5|13314.5|13322.7|13310.7|8
1656513200000|2022-06-29 14:33:20|13329|13317|13324|13312|13329|13317|13324|13312|10
1656513210000|2022-06-29 14:33:30|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|13325.2|13313.2|1
1656513220000|2022-06-29 14:33:40|13326.5|13314.5|13325.2|13313.2|13326.5|13314.5|13325.2|13313.2|1
1656513230000|2022-06-29 14:33:50|13326.5|13314.5|13321.5|13309.5|13326.5|13314.5|13321.5|13309.5|25
1656513240000|2022-06-29 14:34:00|13319|13307|13321.5|13309.5|13322.7|13310.7|13319|13307|14
1656513250000|2022-06-29 14:34:10|13320.3|13308.3|13314|13302|13320.3|13308.3|13314|13302|7
1656513260000|2022-06-29 14:34:20|||||||||3
1656513270000|2022-06-29 14:34:30|13311.5|13299.5|13309|13297|13314|13302|13309|13297|41
1656513280000|2022-06-29 14:34:40|||||||||1
1656513290000|2022-06-29 14:34:50|||||||||1
1656513300000|2022-06-29 14:35:00|||||||||4
1656513310000|2022-06-29 14:35:10|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|11
1656513320000|2022-06-29 14:35:20|13305.3|13293.3|13309|13297|13309|13297|13305.3|13293.3|12
1656513330000|2022-06-29 14:35:30|13307.8|13295.8|13306.6|13294.6|13307.8|13295.8|13306.6|13294.6|2
1656513340000|2022-06-29 14:35:40|13306.5|13294.5|13302.8|13290.8|13306.5|13294.5|13301.6|13289.6|26
1656513350000|2022-06-29 14:35:50|||||||||1
1656513360000|2022-06-29 14:36:00|13304.1|13292.1|13304.1|13292.1|13304.1|13292.1|13304.1|13292.1|3
1656513370000|2022-06-29 14:36:10|13301.6|13289.6|13304|13292|13304|13292|13301.6|13289.6|19
1656513380000|2022-06-29 14:36:20|13302.8|13290.8|13302.8|13290.8|13302.8|13290.8|13302.8|13290.8|3
1656513390000|2022-06-29 14:36:30|13301.6|13289.6|13302.8|13290.8|13302.8|13290.8|13301.6|13289.6|3
1656513400000|2022-06-29 14:36:40|13305.3|13293.3|13307.8|13295.8|13309|13297|13302.8|13290.8|33
1656513410000|2022-06-29 14:36:50|13309|13297|13311.6|13299.6|13311.6|13299.6|13309|13297|5
1656513420000|2022-06-29 14:37:00|13312.8|13300.8|13314.1|13302.1|13314.1|13302.1|13312.8|13300.8|6
1656513430000|2022-06-29 14:37:10|13316.5|13304.5|13315.3|13303.3|13316.5|13304.5|13314.1|13302.1|11
1656513440000|2022-06-29 14:37:20|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|13316.6|13304.6|11
1656513450000|2022-06-29 14:37:30|13319.1|13307.1|13316.6|13304.6|13319.1|13307.1|13316.6|13304.6|11
1656513470000|2022-06-29 14:37:50|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|13315.3|13303.3|10
1656513480000|2022-06-29 14:38:00|13314.1|13302.1|13309.1|13297.1|13316.5|13304.5|13309.1|13297.1|27
1656513490000|2022-06-29 14:38:10|13309|13297|13309|13297|13309|13297|13309|13297|10
1656513510000|2022-06-29 14:38:30|13309.1|13297.1|13309|13297|13309.1|13297.1|13309|13297|3
1656513520000|2022-06-29 14:38:40|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|3
1656513530000|2022-06-29 14:38:50|13311.6|13299.6|13314.1|13302.1|13316.6|13304.6|13311.6|13299.6|20
1656513540000|2022-06-29 14:39:00|13315.3|13303.3|13315.3|13303.3|13316.6|13304.6|13314.1|13302.1|11
1656513560000|2022-06-29 14:39:20|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|13309.1|13297.1|4
1656513570000|2022-06-29 14:39:30|13307.8|13295.8|13309.1|13297.1|13309.1|13297.1|13306.6|13294.6|2
1656513580000|2022-06-29 14:39:40|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|0
1656513590000|2022-06-29 14:39:50|13310.3|13298.3|13316.6|13304.6|13316.6|13304.6|13310.3|13298.3|11
1656513600000|2022-06-29 14:40:00|13315.3|13303.3|13310.3|13298.3|13315.3|13303.3|13310.3|13298.3|24
1656513610000|2022-06-29 14:40:10|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|0
1656513620000|2022-06-29 14:40:20|13310.3|13298.3|13316.6|13304.6|13316.6|13304.6|13310.3|13298.3|16
1656513630000|2022-06-29 14:40:30|13315.3|13303.3|13314.1|13302.1|13315.3|13303.3|13314.1|13302.1|3
1656513650000|2022-06-29 14:40:50|13310.3|13298.3|13305.3|13293.3|13310.3|13298.3|13305.3|13293.3|9
1656513660000|2022-06-29 14:41:00|13304.1|13292.1|13306.6|13294.6|13307.8|13295.8|13304.1|13292.1|6
1656513670000|2022-06-29 14:41:10|13312.8|13300.8|13311.6|13299.6|13312.8|13300.8|13311.6|13299.6|4
1656513680000|2022-06-29 14:41:20|13312.8|13300.8|13307.8|13295.8|13312.8|13300.8|13307.8|13295.8|2
1656513700000|2022-06-29 14:41:40|13305.3|13293.3|13307.8|13295.8|13307.8|13295.8|13305.3|13293.3|3
1656513710000|2022-06-29 14:41:50|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|7
1656513720000|2022-06-29 14:42:00|||||||||2
1656513730000|2022-06-29 14:42:10|13301.6|13289.6|13305.3|13293.3|13305.3|13293.3|13301.6|13289.6|14
1656513740000|2022-06-29 14:42:20|13305.4|13293.4|13306.6|13294.6|13307.8|13295.8|13305.4|13293.4|2
1656513760000|2022-06-29 14:42:40|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|13307.8|13295.8|2
1656513770000|2022-06-29 14:42:50|||||||||1
1656513780000|2022-06-29 14:43:00|13310.3|13298.3|13314.1|13302.1|13314.1|13302.1|13310.3|13298.3|27
1656513790000|2022-06-29 14:43:10|13311.6|13299.6|13312.8|13300.8|13312.8|13300.8|13311.6|13299.6|17
1656513800000|2022-06-29 14:43:20|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|13311.6|13299.6|0
1656513810000|2022-06-29 14:43:30|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|13310.3|13298.3|11
1656513820000|2022-06-29 14:43:40|||||||||2
1656513830000|2022-06-29 14:43:50|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|13310.4|13298.4|0
1656513840000|2022-06-29 14:44:00|13311.6|13299.6|13310.4|13298.4|13311.6|13299.6|13310.4|13298.4|7
1656513850000|2022-06-29 14:44:10|||||||||2
1656513860000|2022-06-29 14:44:20|13311.6|13299.6|13309.1|13297.1|13311.6|13299.6|13309.1|13297.1|4
1656513870000|2022-06-29 14:44:30|13307.9|13295.9|13307.9|13295.9|13307.9|13295.9|13307.9|13295.9|3
1656513880000|2022-06-29 14:44:40|13305.4|13293.4|13304.1|13292.1|13305.4|13293.4|13302.9|13290.9|5
1656513890000|2022-06-29 14:44:50|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|13305.4|13293.4|5
1656513900000|2022-06-29 14:45:00|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|13306.6|13294.6|2
1656513910000|2022-06-29 14:45:10|13307.9|13295.9|13305.4|13293.4|13307.9|13295.9|13305.4|13293.4|8
1656513920000|2022-06-29 14:45:20|13304.1|13292.1|13302.9|13290.9|13304.1|13292.1|13302.9|13290.9|6
1656513930000|2022-06-29 14:45:30|13304.1|13292.1|13301.6|13289.6|13304.1|13292.1|13301.6|13289.6|2
1656513940000|2022-06-29 14:45:40|||||||||2
1656513950000|2022-06-29 14:45:50|||||||||4
1656513960000|2022-06-29 14:46:00|13300.4|13288.4|13297.9|13285.9|13300.4|13288.4|13297.9|13285.9|3
1656513970000|2022-06-29 14:46:10|13294.1|13282.1|13291.6|13279.6|13294.1|13282.1|13290.4|13278.4|7
1656513980000|2022-06-29 14:46:20|||||||||3
1656513990000|2022-06-29 14:46:30|13290.4|13278.4|13287.9|13275.9|13290.4|13278.4|13287.9|13275.9|7
1656514000000|2022-06-29 14:46:40|13289.1|13277.1|13289.1|13277.1|13289.1|13277.1|13287.9|13275.9|10
1656514010000|2022-06-29 14:46:50|13287.9|13275.9|13286.7|13274.7|13289.1|13277.1|13286.7|13274.7|20
1656514020000|2022-06-29 14:47:00|13286.6|13274.6|13284.2|13272.2|13286.6|13274.6|13284.2|13272.2|9
1656514030000|2022-06-29 14:47:10|||||||||8
1656514040000|2022-06-29 14:47:20|13286.6|13274.6|13285.4|13273.4|13286.6|13274.6|13285.4|13273.4|18
1656514050000|2022-06-29 14:47:30|13286.6|13274.6|13285.4|13273.4|13286.6|13274.6|13285.4|13273.4|2
1656514060000|2022-06-29 14:47:40|13289.2|13277.2|13289.2|13277.2|13289.2|13277.2|13289.2|13277.2|15
1656514070000|2022-06-29 14:47:50|||||||||1
1656514080000|2022-06-29 14:48:00|13289.1|13277.1|13285.4|13273.4|13289.1|13277.1|13285.4|13273.4|2
1656514090000|2022-06-29 14:48:10|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|3
1656514100000|2022-06-29 14:48:20|||||||||1
1656514110000|2022-06-29 14:48:30|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|13285.4|13273.4|2
1656514130000|2022-06-29 14:48:50|13284.2|13272.2|13284.2|13272.2|13284.2|13272.2|13284.2|13272.2|4
1656514140000|2022-06-29 14:49:00|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|13286.7|13274.7|6
1656514150000|2022-06-29 14:49:10|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|13287.9|13275.9|2
1656514160000|2022-06-29 14:49:20|13286.7|13274.7|13284.2|13272.2|13286.7|13274.7|13284.2|13272.2|7
1656514170000|2022-06-29 14:49:30|13281.7|13269.7|13279.2|13267.2|13282.9|13270.9|13279.2|13267.2|28
1656514180000|2022-06-29 14:49:40|13274.2|13262.2|13273|13261|13275.5|13263.5|13273|13261|21
1656514190000|2022-06-29 14:49:50|13274.2|13262.2|13271.7|13259.7|13276.7|13264.7|13271.7|13259.7|9
1656514200000|2022-06-29 14:50:00|13270.5|13258.5|13270.5|13258.5|13271.7|13259.7|13270.5|13258.5|15
1656514210000|2022-06-29 14:50:10|13269.2|13257.2|13268|13256|13269.2|13257.2|13268|13256|2
1656514220000|2022-06-29 14:50:20|13269.2|13257.2|13269.2|13257.2|13270.5|13258.5|13269.2|13257.2|3
1656514230000|2022-06-29 14:50:30|13270.5|13258.5|13268|13256|13270.5|13258.5|13268|13256|21
1656514240000|2022-06-29 14:50:40|13266.7|13254.7|13270.5|13258.5|13270.5|13258.5|13266.7|13254.7|26
1656514250000|2022-06-29 14:50:50|13270.4|13258.4|13268|13256|13270.4|13258.4|13268|13256|2
1656514260000|2022-06-29 14:51:00|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|2
1656514270000|2022-06-29 14:51:10|13268|13256|13269.2|13257.2|13269.2|13257.2|13268|13256|12
1656514280000|2022-06-29 14:51:20|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|3
1656514290000|2022-06-29 14:51:30|13270.5|13258.5|13270.5|13258.5|13270.5|13258.5|13270.5|13258.5|9
1656514310000|2022-06-29 14:51:50|13271.7|13259.7|13270.5|13258.5|13271.7|13259.7|13270.5|13258.5|2
1656514320000|2022-06-29 14:52:00|13269.2|13257.2|13270.5|13258.5|13271.7|13259.7|13269.2|13257.2|12
1656514330000|2022-06-29 14:52:10|13269.2|13257.2|13269.2|13257.2|13269.2|13257.2|13269.2|13257.2|2
1656514340000|2022-06-29 14:52:20|||||||||1
1656514350000|2022-06-29 14:52:30|||||||||10
1656514360000|2022-06-29 14:52:40|13259.3|13247.3|13261.7|13249.7|13261.7|13249.7|13259.2|13247.2|41
1656514380000|2022-06-29 14:53:00|13269.2|13257.2|13269.2|13257.2|13270.5|13258.5|13269.2|13257.2|8
1656514390000|2022-06-29 14:53:10|13271.7|13259.7|13270.5|13258.5|13271.7|13259.7|13269.2|13257.2|22
1656514400000|2022-06-29 14:53:20|13269.2|13257.2|13266.7|13254.7|13269.2|13257.2|13266.7|13254.7|9
1656514410000|2022-06-29 14:53:30|||||||||6
1656514420000|2022-06-29 14:53:40|13265.5|13253.5|13265.5|13253.5|13265.5|13253.5|13265.5|13253.5|3
1656514430000|2022-06-29 14:53:50|13266.7|13254.7|13265.5|13253.5|13266.7|13254.7|13265.5|13253.5|5
1656514440000|2022-06-29 14:54:00|||||||||1
1656514450000|2022-06-29 14:54:10|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|1
1656514460000|2022-06-29 14:54:20|13269.2|13257.2|13269.2|13257.2|13269.2|13257.2|13269.2|13257.2|9
1656514470000|2022-06-29 14:54:30|13268|13256|13268|13256|13268|13256|13268|13256|6
1656514480000|2022-06-29 14:54:40|13266.7|13254.7|13276.7|13264.7|13276.7|13264.7|13266.7|13254.7|28
1656514490000|2022-06-29 14:54:50|||||||||8
1656514510000|2022-06-29 14:55:10|||||||||7
1656514520000|2022-06-29 14:55:20|13276.8|13264.8|13274.3|13262.3|13276.8|13264.8|13274.3|13262.3|17
1656514530000|2022-06-29 14:55:30|||||||||15
1656514540000|2022-06-29 14:55:40|||||||||1
1656514550000|2022-06-29 14:55:50|13276.7|13264.7|13276.8|13264.8|13276.8|13264.8|13276.7|13264.7|10
1656514560000|2022-06-29 14:56:00|13275.5|13263.5|13279.2|13267.2|13279.2|13267.2|13275.5|13263.5|30
1656514570000|2022-06-29 14:56:10|||||||||8
1656514580000|2022-06-29 14:56:20|13281.7|13269.7|13286.7|13274.7|13288|13276|13280.5|13268.5|44
1656514590000|2022-06-29 14:56:30|13289.2|13277.2|13284.3|13272.3|13289.2|13277.2|13284.3|13272.3|40
1656514600000|2022-06-29 14:56:40|13284.2|13272.2|13283|13271|13284.2|13272.2|13283|13271|1
1656514610000|2022-06-29 14:56:50|13280.5|13268.5|13284.2|13272.2|13284.3|13272.3|13280.5|13268.5|19
1656514620000|2022-06-29 14:57:00|13283|13271|13281.8|13269.8|13283|13271|13281.8|13269.8|0
1656514640000|2022-06-29 14:57:20|||||||||6
1656514650000|2022-06-29 14:57:30|||||||||1
1656514660000|2022-06-29 14:57:40|||||||||2
1656514670000|2022-06-29 14:57:50|13283|13271|13281.8|13269.8|13283|13271|13281.8|13269.8|5
1656514680000|2022-06-29 14:58:00|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|13275.5|13263.5|8
1656514690000|2022-06-29 14:58:10|||||||||7
1656514710000|2022-06-29 14:58:30|||||||||1
1656514720000|2022-06-29 14:58:40|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|13274.3|13262.3|0
1656514740000|2022-06-29 14:59:00|13273|13261|13270.5|13258.5|13273|13261|13270.5|13258.5|15
1656514760000|2022-06-29 14:59:20|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|0
1656514770000|2022-06-29 14:59:30|13268|13256|13266.8|13254.8|13268|13256|13266.8|13254.8|4
1656514790000|2022-06-29 14:59:50|13265.5|13253.5|13266.8|13254.8|13266.8|13254.8|13265.5|13253.5|5
1656514800000|2022-06-29 15:00:00|13265.5|13253.5|13266.8|13254.8|13266.8|13254.8|13265.5|13253.5|9
1656514810000|2022-06-29 15:00:10|||||||||5
1656514820000|2022-06-29 15:00:20|13269.3|13257.3|13268.1|13256.1|13269.3|13257.3|13268.1|13256.1|12
1656514830000|2022-06-29 15:00:30|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|5
1656514840000|2022-06-29 15:00:40|13265.5|13253.5|13264.3|13252.3|13266.8|13254.8|13264.3|13252.3|36
1656514870000|2022-06-29 15:01:10|||||||||6
1656514890000|2022-06-29 15:01:30|13266.8|13254.8|13264.3|13252.3|13266.8|13254.8|13264.3|13252.3|11
1656514900000|2022-06-29 15:01:40|13266.8|13254.8|13265.6|13253.6|13266.8|13254.8|13265.6|13253.6|6
1656514910000|2022-06-29 15:01:50|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|5
1656514920000|2022-06-29 15:02:00|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|2
1656514930000|2022-06-29 15:02:10|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|1
1656514960000|2022-06-29 15:02:40|13265.6|13253.6|13264.3|13252.3|13265.6|13253.6|13264.3|13252.3|15
1656514970000|2022-06-29 15:02:50|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13265.6|13253.6|15
1656514980000|2022-06-29 15:03:00|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|13268.1|13256.1|14
1656514990000|2022-06-29 15:03:10|13271.8|13259.8|13270.6|13258.6|13271.8|13259.8|13270.6|13258.6|8
1656515010000|2022-06-29 15:03:30|13271.8|13259.8|13271.8|13259.8|13271.8|13259.8|13271.8|13259.8|0
1656515020000|2022-06-29 15:03:40|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|13268.1|13256.1|9
1656515030000|2022-06-29 15:03:50|13268.1|13256.1|13268.1|13256.1|13269.3|13257.3|13268.1|13256.1|0
1656515040000|2022-06-29 15:04:00|13266.8|13254.8|13269.3|13257.3|13269.3|13257.3|13266.8|13254.8|12
1656515060000|2022-06-29 15:04:20|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|1
1656515080000|2022-06-29 15:04:40|||||||||1
1656515090000|2022-06-29 15:04:50|||||||||5
1656515100000|2022-06-29 15:05:00|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|3
1656515110000|2022-06-29 15:05:10|13269.3|13257.3|13269.4|13257.4|13269.4|13257.4|13268.1|13256.1|43
1656515120000|2022-06-29 15:05:20|13270.6|13258.6|13270.6|13258.6|13270.6|13258.6|13269.4|13257.4|16
1656515130000|2022-06-29 15:05:30|||||||||1
1656515140000|2022-06-29 15:05:40|13269.3|13257.3|13269.4|13257.4|13269.4|13257.4|13269.3|13257.3|1
1656515150000|2022-06-29 15:05:50|||||||||4
1656515160000|2022-06-29 15:06:00|13271.9|13259.9|13269.4|13257.4|13271.9|13259.9|13269.4|13257.4|7
1656515170000|2022-06-29 15:06:10|13271.8|13259.8|13269.4|13257.4|13271.9|13259.9|13269.4|13257.4|48
1656515180000|2022-06-29 15:06:20|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|39
1656515190000|2022-06-29 15:06:30|||||||||1
1656515200000|2022-06-29 15:06:40|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|13265.6|13253.6|1
1656515210000|2022-06-29 15:06:50|||||||||2
1656515220000|2022-06-29 15:07:00|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|1
1656515240000|2022-06-29 15:07:20|||||||||4
1656515250000|2022-06-29 15:07:30|||||||||1
1656515260000|2022-06-29 15:07:40|13269.4|13257.4|13268.1|13256.1|13269.4|13257.4|13268.1|13256.1|7
1656515270000|2022-06-29 15:07:50|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|2
1656515290000|2022-06-29 15:08:10|13268.1|13256.1|13266.9|13254.9|13268.1|13256.1|13266.9|13254.9|3
1656515310000|2022-06-29 15:08:30|||||||||2
1656515340000|2022-06-29 15:09:00|||||||||4
1656515350000|2022-06-29 15:09:10|||||||||1
1656515370000|2022-06-29 15:09:30|||||||||1
1656515400000|2022-06-29 15:10:00|13265.6|13253.6|13266.9|13254.9|13269.4|13257.4|13264.4|13252.4|25
1656515410000|2022-06-29 15:10:10|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|8
1656515420000|2022-06-29 15:10:20|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|13266.9|13254.9|3
1656515430000|2022-06-29 15:10:30|13265.6|13253.6|13269.4|13257.4|13269.4|13257.4|13265.6|13253.6|19
1656515440000|2022-06-29 15:10:40|13268.2|13256.2|13266.9|13254.9|13269.4|13257.4|13266.9|13254.9|15
1656515450000|2022-06-29 15:10:50|13269.4|13257.4|13266.9|13254.9|13269.4|13257.4|13266.9|13254.9|9
1656515460000|2022-06-29 15:11:00|13265.7|13253.7|13264.4|13252.4|13265.7|13253.7|13264.4|13252.4|4
1656515470000|2022-06-29 15:11:10|||||||||2
1656515490000|2022-06-29 15:11:30|||||||||3
1656515500000|2022-06-29 15:11:40|13266.9|13254.9|13266.9|13254.9|13269.4|13257.4|13266.9|13254.9|16
1656515510000|2022-06-29 15:11:50|13265.7|13253.7|13265.7|13253.7|13265.7|13253.7|13265.7|13253.7|1
1656515520000|2022-06-29 15:12:00|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|13264.4|13252.4|2
1656515550000|2022-06-29 15:12:30|||||||||1
1656515560000|2022-06-29 15:12:40|||||||||6
1656515570000|2022-06-29 15:12:50|||||||||6
1656515580000|2022-06-29 15:13:00|||||||||3
1656515590000|2022-06-29 15:13:10|||||||||4
1656515600000|2022-06-29 15:13:20|||||||||6
1656515610000|2022-06-29 15:13:30|||||||||1
1656515620000|2022-06-29 15:13:40|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|51
1656515640000|2022-06-29 15:14:00|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|26
1656515660000|2022-06-29 15:14:20|||||||||3
1656515670000|2022-06-29 15:14:30|||||||||1
1656515680000|2022-06-29 15:14:40|||||||||4
1656515690000|2022-06-29 15:14:50|||||||||1
1656515700000|2022-06-29 15:15:00|13259.4|13247.4|13261.9|13249.9|13261.9|13249.9|13259.4|13247.4|18
1656515730000|2022-06-29 15:15:30|||||||||2
1656515740000|2022-06-29 15:15:40|||||||||1
1656515750000|2022-06-29 15:15:50|13259.5|13247.5|13259.5|13247.5|13261.9|13249.9|13259.5|13247.5|25
1656515760000|2022-06-29 15:16:00|13261.9|13249.9|13259.5|13247.5|13261.9|13249.9|13259.5|13247.5|24
1656515770000|2022-06-29 15:16:10|||||||||25
1656515790000|2022-06-29 15:16:30|13259.4|13247.4|13259.5|13247.5|13259.5|13247.5|13259.4|13247.4|7
1656515800000|2022-06-29 15:16:40|13259.4|13247.4|13259.5|13247.5|13259.5|13247.5|13259.4|13247.4|0
1656515820000|2022-06-29 15:17:00|||||||||5
1656515830000|2022-06-29 15:17:10|||||||||5
1656515840000|2022-06-29 15:17:20|||||||||17
1656515850000|2022-06-29 15:17:30|||||||||24
1656515860000|2022-06-29 15:17:40|||||||||2
1656515880000|2022-06-29 15:18:00|||||||||1
1656515890000|2022-06-29 15:18:10|||||||||4
1656515900000|2022-06-29 15:18:20|||||||||7
1656515940000|2022-06-29 15:19:00|||||||||3
1656515950000|2022-06-29 15:19:10|||||||||2
1656515970000|2022-06-29 15:19:30|13262|13250|13262|13250|13262|13250|13262|13250|12
1656515980000|2022-06-29 15:19:40|13259.5|13247.5|13259.5|13247.5|13259.5|13247.5|13259.5|13247.5|7
1656515990000|2022-06-29 15:19:50|||||||||2
1656516000000|2022-06-29 15:20:00|||||||||4
1656516020000|2022-06-29 15:20:20|13262|13250|13260.7|13248.7|13262|13250|13260.7|13248.7|33
1656516030000|2022-06-29 15:20:30|13260.8|13248.8|13260.7|13248.7|13260.8|13248.8|13260.7|13248.7|0
1656516060000|2022-06-29 15:21:00|||||||||1
1656516070000|2022-06-29 15:21:10|13262|13250|13262|13250|13262|13250|13262|13250|2
1656516080000|2022-06-29 15:21:20|13260.7|13248.7|13259.5|13247.5|13260.7|13248.7|13259.5|13247.5|4
1656516100000|2022-06-29 15:21:40|||||||||7
1656516110000|2022-06-29 15:21:50|||||||||1
1656516120000|2022-06-29 15:22:00|||||||||1
1656516130000|2022-06-29 15:22:10|||||||||4
1656516140000|2022-06-29 15:22:20|||||||||1
1656516150000|2022-06-29 15:22:30|||||||||10
1656516160000|2022-06-29 15:22:40|||||||||3
1656516180000|2022-06-29 15:23:00|||||||||4
1656516190000|2022-06-29 15:23:10|13262|13250|13264.5|13252.5|13264.5|13252.5|13262|13250|45
1656516210000|2022-06-29 15:23:30|||||||||2
1656516220000|2022-06-29 15:23:40|13265.8|13253.8|13264.5|13252.5|13265.8|13253.8|13264.5|13252.5|15
1656516230000|2022-06-29 15:23:50|13267|13255|13267|13255|13267|13255|13267|13255|2
1656516240000|2022-06-29 15:24:00|13264.5|13252.5|13264.5|13252.5|13267|13255|13264.5|13252.5|4
1656516270000|2022-06-29 15:24:30|||||||||2
1656516290000|2022-06-29 15:24:50|13263.3|13251.3|13267|13255|13267|13255|13262|13250|47
1656516300000|2022-06-29 15:25:00|13269.5|13257.5|13272|13260|13272|13260|13268.2|13256.2|22
1656516310000|2022-06-29 15:25:10|||||||||2
1656516320000|2022-06-29 15:25:20|13274.5|13262.5|13274.5|13262.5|13274.5|13262.5|13274.5|13262.5|6
1656516330000|2022-06-29 15:25:30|13275.7|13263.7|13275.7|13263.7|13275.7|13263.7|13275.7|13263.7|8
1656516340000|2022-06-29 15:25:40|13277|13265|13272|13260|13277|13265|13272|13260|9
1656516350000|2022-06-29 15:25:50|13269.5|13257.5|13269.5|13257.5|13269.5|13257.5|13269.5|13257.5|6
1656516360000|2022-06-29 15:26:00|13272|13260|13269.5|13257.5|13272|13260|13269.5|13257.5|3
1656516370000|2022-06-29 15:26:10|13272|13260|13272|13260|13272|13260|13272|13260|5
1656516390000|2022-06-29 15:26:30|||||||||9
1656516400000|2022-06-29 15:26:40|13274.5|13262.5|13274.5|13262.5|13274.5|13262.5|13274.5|13262.5|14
1656516410000|2022-06-29 15:26:50|13282|13270|13283.2|13271.2|13283.2|13271.2|13282|13270|11
1656516420000|2022-06-29 15:27:00|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|13282|13270|3
1656516430000|2022-06-29 15:27:10|13283.2|13271.2|13284.5|13272.5|13284.5|13272.5|13283.2|13271.2|4
1656516440000|2022-06-29 15:27:20|||||||||1
1656516460000|2022-06-29 15:27:40|13288.2|13276.2|13289.5|13277.5|13289.5|13277.5|13288.2|13276.2|6
1656516470000|2022-06-29 15:27:50|13288.2|13276.2|13290.7|13278.7|13290.7|13278.7|13288.2|13276.2|27
1656516480000|2022-06-29 15:28:00|13292|13280|13288.2|13276.2|13292|13280|13288.2|13276.2|13
1656516490000|2022-06-29 15:28:10|13289.5|13277.5|13290.7|13278.7|13292|13280|13289.5|13277.5|2
1656516500000|2022-06-29 15:28:20|13289.5|13277.5|13289.5|13277.5|13289.5|13277.5|13289.5|13277.5|5
1656516520000|2022-06-29 15:28:40|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|12
1656516540000|2022-06-29 15:29:00|13289.5|13277.5|13287|13275|13289.5|13277.5|13284.5|13272.5|7
1656516550000|2022-06-29 15:29:10|13285.7|13273.7|13285.7|13273.7|13285.7|13273.7|13285.7|13273.7|0
1656516560000|2022-06-29 15:29:20|13287|13275|13284.5|13272.5|13287|13275|13284.5|13272.5|1
1656516570000|2022-06-29 15:29:30|13287|13275|13285.7|13273.7|13287|13275|13285.7|13273.7|18
1656516580000|2022-06-29 15:29:40|13287|13275|13287|13275|13289.5|13277.5|13287|13275|14
1656516590000|2022-06-29 15:29:50|13289.5|13277.5|13292|13280|13292|13280|13288.3|13276.3|15
1656516600000|2022-06-29 15:30:00|13290.7|13278.7|13292|13280|13293.2|13281.2|13288.2|13276.2|35
1656516610000|2022-06-29 15:30:10|13295.7|13283.7|13295.7|13283.7|13297|13285|13292|13280|40
1656516620000|2022-06-29 15:30:20|||||||||2
1656516630000|2022-06-29 15:30:30|13297|13285|13293.2|13281.2|13297|13285|13293.2|13281.2|7
1656516640000|2022-06-29 15:30:40|13293.3|13281.3|13293.2|13281.2|13294.5|13282.5|13293.2|13281.2|1
1656516650000|2022-06-29 15:30:50|13301.9|13289.9|13299.5|13287.5|13302|13290|13298.2|13286.2|57
1656516660000|2022-06-29 15:31:00|13298.2|13286.2|13295.8|13283.8|13298.2|13286.2|13295.8|13283.8|18
1656516680000|2022-06-29 15:31:20|13293.3|13281.3|13293.3|13281.3|13294.5|13282.5|13293.3|13281.3|23
1656516690000|2022-06-29 15:31:30|13293.2|13281.2|13293.2|13281.2|13293.2|13281.2|13293.2|13281.2|0
1656516700000|2022-06-29 15:31:40|13292|13280|13287|13275|13292|13280|13287|13275|10
1656516710000|2022-06-29 15:31:50|||||||||15
1656516720000|2022-06-29 15:32:00|13284.5|13272.5|13285.8|13273.8|13287|13275|13284.5|13272.5|18
1656516730000|2022-06-29 15:32:10|||||||||9
1656516740000|2022-06-29 15:32:20|13288.3|13276.3|13287|13275|13288.3|13276.3|13287|13275|12
1656516750000|2022-06-29 15:32:30|13287.1|13275.1|13287.1|13275.1|13287.1|13275.1|13287|13275|0
1656516760000|2022-06-29 15:32:40|13287|13275|13285.8|13273.8|13287|13275|13285.8|13273.8|3
1656516770000|2022-06-29 15:32:50|||||||||77
1656516780000|2022-06-29 15:33:00|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|13284.5|13272.5|1
1656516790000|2022-06-29 15:33:10|13284.6|13272.6|13285.8|13273.8|13287|13275|13284.6|13272.6|6
1656516800000|2022-06-29 15:33:20|13287|13275|13287|13275|13287|13275|13287|13275|2
1656516810000|2022-06-29 15:33:30|13285.8|13273.8|13289.5|13277.5|13289.5|13277.5|13285.8|13273.8|11
1656516820000|2022-06-29 15:33:40|13288.3|13276.3|13298.3|13286.3|13298.3|13286.3|13288.3|13276.3|23
1656516830000|2022-06-29 15:33:50|13297|13285|13295.8|13283.8|13297|13285|13295.8|13283.8|12
1656516840000|2022-06-29 15:34:00|||||||||1
1656516860000|2022-06-29 15:34:20|13293.3|13281.3|13293.3|13281.3|13293.3|13281.3|13292|13280|7
1656516870000|2022-06-29 15:34:30|13297|13285|13298.3|13286.3|13298.3|13286.3|13297|13285|16
1656516890000|2022-06-29 15:34:50|13299.5|13287.5|13302|13290|13302|13290|13298.3|13286.3|18
1656516900000|2022-06-29 15:35:00|13300.8|13288.8|13299.5|13287.5|13302|13290|13299.5|13287.5|10
1656516910000|2022-06-29 15:35:10|13297|13285|13297|13285|13297|13285|13297|13285|2
1656516920000|2022-06-29 15:35:20|13299.5|13287.5|13303.3|13291.3|13303.3|13291.3|13299.5|13287.5|23
1656516930000|2022-06-29 15:35:30|13305.8|13293.8|13308.3|13296.3|13308.3|13296.3|13305.8|13293.8|23
1656516940000|2022-06-29 15:35:40|13307|13295|13307|13295|13308.3|13296.3|13307|13295|10
1656516950000|2022-06-29 15:35:50|13305.8|13293.8|13303.3|13291.3|13307|13295|13303.3|13291.3|8
1656516960000|2022-06-29 15:36:00|13302|13290|13300.8|13288.8|13302|13290|13300.8|13288.8|0
1656516970000|2022-06-29 15:36:10|13299.5|13287.5|13302|13290|13302|13290|13299.5|13287.5|8
1656516980000|2022-06-29 15:36:20|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|13300.8|13288.8|10
1656517000000|2022-06-29 15:36:40|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|13299.6|13287.6|5
1656517020000|2022-06-29 15:37:00|||||||||1
1656517030000|2022-06-29 15:37:10|13298.3|13286.3|13299.6|13287.6|13299.6|13287.6|13298.3|13286.3|6
1656517040000|2022-06-29 15:37:20|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|13298.4|13286.4|1
1656517050000|2022-06-29 15:37:30|13294.6|13282.6|13290.9|13278.9|13294.6|13282.6|13290.8|13278.8|54
1656517060000|2022-06-29 15:37:40|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|13289.6|13277.6|1
1656517070000|2022-06-29 15:37:50|13287.1|13275.1|13285.9|13273.9|13287.1|13275.1|13285.9|13273.9|1
1656517080000|2022-06-29 15:38:00|||||||||2
1656517090000|2022-06-29 15:38:10|||||||||24
1656517100000|2022-06-29 15:38:20|13284.6|13272.6|13284.6|13272.6|13284.6|13272.6|13284.6|13272.6|0
1656517110000|2022-06-29 15:38:30|||||||||6
1656517120000|2022-06-29 15:38:40|||||||||4
1656517130000|2022-06-29 15:38:50|||||||||2
1656517140000|2022-06-29 15:39:00|13282.1|13270.1|13283.4|13271.4|13283.4|13271.4|13282.1|13270.1|8
1656517150000|2022-06-29 15:39:10|||||||||1
1656517160000|2022-06-29 15:39:20|||||||||1
1656517180000|2022-06-29 15:39:40|||||||||3
1656517190000|2022-06-29 15:39:50|13284.6|13272.6|13283.4|13271.4|13284.6|13272.6|13283.4|13271.4|2
1656517200000|2022-06-29 15:40:00|||||||||8
1656517210000|2022-06-29 15:40:10|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|13282.2|13270.2|2
1656517220000|2022-06-29 15:40:20|||||||||21
1656517230000|2022-06-29 15:40:30|||||||||19
1656517240000|2022-06-29 15:40:40|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|13284.7|13272.7|7
1656517250000|2022-06-29 15:40:50|13283.4|13271.4|13284.7|13272.7|13284.7|13272.7|13283.4|13271.4|3
1656517260000|2022-06-29 15:41:00|13283.4|13271.4|13287.2|13275.2|13287.2|13275.2|13283.4|13271.4|8
1656517270000|2022-06-29 15:41:10|13288.4|13276.4|13288.4|13276.4|13289.7|13277.7|13288.4|13276.4|5
1656517280000|2022-06-29 15:41:20|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|13289.7|13277.7|0
1656517290000|2022-06-29 15:41:30|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|13288.4|13276.4|1
1656517300000|2022-06-29 15:41:40|||||||||2
1656517310000|2022-06-29 15:41:50|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|13287.2|13275.2|16
1656517320000|2022-06-29 15:42:00|13288.4|13276.4|13287.2|13275.2|13289.7|13277.7|13287.2|13275.2|6
1656517340000|2022-06-29 15:42:20|13284.7|13272.7|13283.5|13271.5|13284.7|13272.7|13283.5|13271.5|19
1656517350000|2022-06-29 15:42:30|13284.7|13272.7|13287.2|13275.2|13287.2|13275.2|13284.7|13272.7|21
1656517360000|2022-06-29 15:42:40|13292.2|13280.2|13294.7|13282.7|13294.7|13282.7|13290.9|13278.9|30
1656517370000|2022-06-29 15:42:50|13293.4|13281.4|13298.4|13286.4|13298.4|13286.4|13293.4|13281.4|17
1656517380000|2022-06-29 15:43:00|13297.2|13285.2|13297.2|13285.2|13297.2|13285.2|13297.2|13285.2|1
1656517390000|2022-06-29 15:43:10|13298.4|13286.4|13298.4|13286.4|13299.7|13287.7|13298.4|13286.4|11
1656517410000|2022-06-29 15:43:30|||||||||7
1656517430000|2022-06-29 15:43:50|13299.7|13287.7|13298.4|13286.4|13299.7|13287.7|13298.4|13286.4|13
1656517440000|2022-06-29 15:44:00|13297.2|13285.2|13292.2|13280.2|13297.2|13285.2|13292.2|13280.2|2
1656517450000|2022-06-29 15:44:10|13294.7|13282.7|13295.9|13283.9|13296|13284|13294.7|13282.7|2
1656517460000|2022-06-29 15:44:20|13297.2|13285.2|13297.2|13285.2|13297.2|13285.2|13295.9|13283.9|5
1656517470000|2022-06-29 15:44:30|13299.7|13287.7|13297.2|13285.2|13299.7|13287.7|13297.2|13285.2|1
1656517480000|2022-06-29 15:44:40|13296|13284|13296|13284|13296|13284|13296|13284|1
1656517490000|2022-06-29 15:44:50|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|13295.9|13283.9|7
1656517500000|2022-06-29 15:45:00|13296|13284|13294.7|13282.7|13296|13284|13294.7|13282.7|2
1656517520000|2022-06-29 15:45:20|||||||||1
1656517550000|2022-06-29 15:45:50|||||||||7
1656517560000|2022-06-29 15:46:00|||||||||2
1656517570000|2022-06-29 15:46:10|||||||||1
1656517590000|2022-06-29 15:46:30|||||||||2
1656517610000|2022-06-29 15:46:50|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|13293.5|13281.5|2
1656517620000|2022-06-29 15:47:00|13292.2|13280.2|13289.7|13277.7|13292.2|13280.2|13289.7|13277.7|1
1656517630000|2022-06-29 15:47:10|13288.5|13276.5|13289.8|13277.8|13289.8|13277.8|13287.3|13275.3|5
1656517640000|2022-06-29 15:47:20|13289.7|13277.7|13288.5|13276.5|13289.8|13277.8|13288.5|13276.5|1
1656517650000|2022-06-29 15:47:30|13289.7|13277.7|13291|13279|13292.2|13280.2|13289.7|13277.7|12
1656517660000|2022-06-29 15:47:40|13289.8|13277.8|13289.7|13277.7|13289.8|13277.8|13289.7|13277.7|1
1656517670000|2022-06-29 15:47:50|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|13288.5|13276.5|4
1656517680000|2022-06-29 15:48:00|13287.3|13275.3|13284.8|13272.8|13287.3|13275.3|13284.8|13272.8|2
1656517690000|2022-06-29 15:48:10|||||||||2
1656517700000|2022-06-29 15:48:20|||||||||2
1656517710000|2022-06-29 15:48:30|||||||||2
1656517720000|2022-06-29 15:48:40|||||||||2
1656517730000|2022-06-29 15:48:50|||||||||3
1656517740000|2022-06-29 15:49:00|13283.5|13271.5|13282.3|13270.3|13283.5|13271.5|13282.3|13270.3|1
1656517750000|2022-06-29 15:49:10|||||||||9
1656517760000|2022-06-29 15:49:20|||||||||1
1656517770000|2022-06-29 15:49:30|||||||||1
1656517780000|2022-06-29 15:49:40|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|13279.8|13267.8|2
1656517790000|2022-06-29 15:49:50|13278.5|13266.5|13279.8|13267.8|13279.8|13267.8|13277.3|13265.3|7
1656517800000|2022-06-29 15:50:00|13278.5|13266.5|13278.5|13266.5|13278.5|13266.5|13278.5|13266.5|3
1656517810000|2022-06-29 15:50:10|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|2
1656517820000|2022-06-29 15:50:20|13279.8|13267.8|13278.5|13266.5|13279.8|13267.8|13278.5|13266.5|6
1656517830000|2022-06-29 15:50:30|13277.3|13265.3|13278.5|13266.5|13279.8|13267.8|13277.3|13265.3|10
1656517840000|2022-06-29 15:50:40|13277.3|13265.3|13278.5|13266.5|13279.8|13267.8|13277.3|13265.3|8
1656517850000|2022-06-29 15:50:50|||||||||3
1656517860000|2022-06-29 15:51:00|13277.3|13265.3|13278.5|13266.5|13278.5|13266.5|13277.3|13265.3|9
1656517870000|2022-06-29 15:51:10|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|13277.3|13265.3|0
1656517880000|2022-06-29 15:51:20|13276|13264|13274.8|13262.8|13277.3|13265.3|13274.8|13262.8|4
1656517890000|2022-06-29 15:51:30|13283.6|13271.6|13284.8|13272.8|13284.8|13272.8|13283.6|13271.6|4
1656517900000|2022-06-29 15:51:40|||||||||1
1656517910000|2022-06-29 15:51:50|||||||||1
1656517920000|2022-06-29 15:52:00|13282.3|13270.3|13286|13274|13287.3|13275.3|13282.3|13270.3|24
1656517940000|2022-06-29 15:52:20|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|1
1656517950000|2022-06-29 15:52:30|13283.6|13271.6|13284.8|13272.8|13284.8|13272.8|13283.6|13271.6|4
1656517960000|2022-06-29 15:52:40|||||||||2
1656517970000|2022-06-29 15:52:50|13283.6|13271.6|13284.8|13272.8|13284.8|13272.8|13283.6|13271.6|1
1656517980000|2022-06-29 15:53:00|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|3
1656517990000|2022-06-29 15:53:10|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|13287.3|13275.3|0
1656518000000|2022-06-29 15:53:20|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13284.8|13272.8|2
1656518010000|2022-06-29 15:53:30|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|0
1656518020000|2022-06-29 15:53:40|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|13286.1|13274.1|1
1656518030000|2022-06-29 15:53:50|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|13284.8|13272.8|2
1656518040000|2022-06-29 15:54:00|||||||||1
1656518050000|2022-06-29 15:54:10|||||||||11
1656518060000|2022-06-29 15:54:20|||||||||11
1656518070000|2022-06-29 15:54:30|13283.6|13271.6|13283.6|13271.6|13284.8|13272.8|13283.6|13271.6|2
1656518080000|2022-06-29 15:54:40|13282.3|13270.3|13283.6|13271.6|13283.6|13271.6|13282.3|13270.3|3
1656518090000|2022-06-29 15:54:50|13282.4|13270.4|13279.8|13267.8|13282.4|13270.4|13278.6|13266.6|10
1656518100000|2022-06-29 15:55:00|13278.6|13266.6|13274.8|13262.8|13278.6|13266.6|13274.8|13262.8|3
1656518110000|2022-06-29 15:55:10|||||||||4
1656518120000|2022-06-29 15:55:20|13279.8|13267.8|13282.3|13270.3|13282.3|13270.3|13279.8|13267.8|32
1656518130000|2022-06-29 15:55:30|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|0
1656518140000|2022-06-29 15:55:40|13281.1|13269.1|13281.1|13269.1|13282.3|13270.3|13279.9|13267.9|5
1656518150000|2022-06-29 15:55:50|13279.9|13267.9|13281.1|13269.1|13281.1|13269.1|13279.9|13267.9|2
1656518160000|2022-06-29 15:56:00|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|2
1656518170000|2022-06-29 15:56:10|||||||||1
1656518180000|2022-06-29 15:56:20|||||||||1
1656518190000|2022-06-29 15:56:30|||||||||3
1656518200000|2022-06-29 15:56:40|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|1
1656518210000|2022-06-29 15:56:50|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|2
1656518220000|2022-06-29 15:57:00|||||||||6
1656518230000|2022-06-29 15:57:10|||||||||5
1656518240000|2022-06-29 15:57:20|13274.9|13262.9|13274.9|13262.9|13274.9|13262.9|13274.9|13262.9|4
1656518250000|2022-06-29 15:57:30|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|7
1656518260000|2022-06-29 15:57:40|||||||||1
1656518270000|2022-06-29 15:57:50|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|13276.1|13264.1|5
1656518280000|2022-06-29 15:58:00|13277.4|13265.4|13274.9|13262.9|13277.4|13265.4|13274.9|13262.9|4
1656518300000|2022-06-29 15:58:20|||||||||1
1656518310000|2022-06-29 15:58:30|||||||||1
1656518320000|2022-06-29 15:58:40|13273.6|13261.6|13274.9|13262.9|13274.9|13262.9|13272.4|13260.4|14
1656518330000|2022-06-29 15:58:50|13277.4|13265.4|13279.9|13267.9|13279.9|13267.9|13277.4|13265.4|5
1656518340000|2022-06-29 15:59:00|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|13278.6|13266.6|4
1656518350000|2022-06-29 15:59:10|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|0
1656518360000|2022-06-29 15:59:20|13276.1|13264.1|13274.9|13262.9|13276.1|13264.1|13274.9|13262.9|6
1656518370000|2022-06-29 15:59:30|13278.7|13266.7|13278.7|13266.7|13279.9|13267.9|13278.7|13266.7|13
1656518380000|2022-06-29 15:59:40|13277.4|13265.4|13279.9|13267.9|13279.9|13267.9|13277.4|13265.4|7
1656518390000|2022-06-29 15:59:50|||||||||1
1656518400000|2022-06-29 16:00:00|13278.6|13266.6|13278.6|13266.6|13279.9|13267.9|13277.4|13265.4|65
1656518410000|2022-06-29 16:00:10|13277.4|13265.4|13279.9|13267.9|13279.9|13267.9|13277.4|13265.4|3
1656518420000|2022-06-29 16:00:20|||||||||2
1656518430000|2022-06-29 16:00:30|||||||||3
1656518440000|2022-06-29 16:00:40|||||||||1
1656518450000|2022-06-29 16:00:50|||||||||1
1656518460000|2022-06-29 16:01:00|||||||||1
1656518470000|2022-06-29 16:01:10|13278.7|13266.7|13277.4|13265.4|13278.7|13266.7|13277.4|13265.4|2
1656518480000|2022-06-29 16:01:20|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|22
1656518490000|2022-06-29 16:01:30|13282.4|13270.4|13281.2|13269.2|13282.4|13270.4|13281.2|13269.2|37
1656518500000|2022-06-29 16:01:40|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|1
1656518510000|2022-06-29 16:01:50|13277.5|13265.5|13277.4|13265.4|13277.5|13265.5|13277.4|13265.4|8
1656518520000|2022-06-29 16:02:00|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|4
1656518540000|2022-06-29 16:02:20|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|5
1656518550000|2022-06-29 16:02:30|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|7
1656518560000|2022-06-29 16:02:40|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|8
1656518570000|2022-06-29 16:02:50|13277.4|13265.4|13279.9|13267.9|13279.9|13267.9|13277.4|13265.4|2
1656518580000|2022-06-29 16:03:00|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|4
1656518590000|2022-06-29 16:03:10|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|1
1656518600000|2022-06-29 16:03:20|13274.9|13262.9|13274.9|13262.9|13274.9|13262.9|13274.9|13262.9|7
1656518610000|2022-06-29 16:03:30|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|13277.4|13265.4|7
1656518620000|2022-06-29 16:03:40|||||||||1
1656518630000|2022-06-29 16:03:50|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|8
1656518640000|2022-06-29 16:04:00|13278.7|13266.7|13279.9|13267.9|13279.9|13267.9|13278.7|13266.7|45
1656518650000|2022-06-29 16:04:10|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|15
1656518660000|2022-06-29 16:04:20|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|5
1656518670000|2022-06-29 16:04:30|||||||||11
1656518680000|2022-06-29 16:04:40|||||||||3
1656518690000|2022-06-29 16:04:50|13278.7|13266.7|13278.7|13266.7|13279.9|13267.9|13278.7|13266.7|2
1656518700000|2022-06-29 16:05:00|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|3
1656518710000|2022-06-29 16:05:10|13279.9|13267.9|13279.9|13267.9|13279.9|13267.9|13277.5|13265.5|10
1656518720000|2022-06-29 16:05:20|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|1
1656518730000|2022-06-29 16:05:30|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|13281.2|13269.2|4
1656518740000|2022-06-29 16:05:40|13282.4|13270.4|13281.2|13269.2|13282.5|13270.5|13281.2|13269.2|2
1656518750000|2022-06-29 16:05:50|13280|13268|13281.2|13269.2|13281.2|13269.2|13280|13268|10
1656518760000|2022-06-29 16:06:00|13282.4|13270.4|13281.2|13269.2|13282.5|13270.5|13281.2|13269.2|4
1656518770000|2022-06-29 16:06:10|13282.5|13270.5|13282.5|13270.5|13282.5|13270.5|13280|13268|2
1656518780000|2022-06-29 16:06:20|13282.4|13270.4|13282.4|13270.4|13282.4|13270.4|13280|13268|1
1656518790000|2022-06-29 16:06:30|13282.5|13270.5|13281.2|13269.2|13282.5|13270.5|13281.2|13269.2|0
1656518800000|2022-06-29 16:06:40|13280|13268|13281.2|13269.2|13282.5|13270.5|13280|13268|2
1656518810000|2022-06-29 16:06:50|13280|13268|13281.2|13269.2|13281.2|13269.2|13280|13268|2
1656518820000|2022-06-29 16:07:00|13282.5|13270.5|13280|13268|13282.5|13270.5|13280|13268|10
1656518840000|2022-06-29 16:07:20|13278.7|13266.7|13277.5|13265.5|13278.7|13266.7|13277.5|13265.5|5
1656518850000|2022-06-29 16:07:30|||||||||2
1656518860000|2022-06-29 16:07:40|13280|13268|13280|13268|13280|13268|13280|13268|20
1656518870000|2022-06-29 16:07:50|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|7
1656518880000|2022-06-29 16:08:00|||||||||1
1656518890000|2022-06-29 16:08:10|13280|13268|13277.5|13265.5|13280|13268|13277.5|13265.5|1
1656518900000|2022-06-29 16:08:20|13280|13268|13280|13268|13280|13268|13280|13268|3
1656518910000|2022-06-29 16:08:30|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|2
1656518920000|2022-06-29 16:08:40|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|3
1656518930000|2022-06-29 16:08:50|13280|13268|13280|13268|13280|13268|13280|13268|2
1656518940000|2022-06-29 16:09:00|||||||||1
1656518950000|2022-06-29 16:09:10|||||||||1
1656518960000|2022-06-29 16:09:20|||||||||3
1656518970000|2022-06-29 16:09:30|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|13278.7|13266.7|3
1656518980000|2022-06-29 16:09:40|13277.5|13265.5|13278.7|13266.7|13278.7|13266.7|13277.5|13265.5|2
1656518990000|2022-06-29 16:09:50|13277.5|13265.5|13278.7|13266.7|13280|13268|13277.5|13265.5|19
1656519000000|2022-06-29 16:10:00|13277.5|13265.5|13280|13268|13280|13268|13277.5|13265.5|1
1656519020000|2022-06-29 16:10:20|13278.8|13266.8|13280|13268|13280|13268|13277.5|13265.5|5
1656519030000|2022-06-29 16:10:30|13278.8|13266.8|13278.8|13266.8|13278.8|13266.8|13278.8|13266.8|1
1656519040000|2022-06-29 16:10:40|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|13277.5|13265.5|49
1656519050000|2022-06-29 16:10:50|||||||||1
1656519060000|2022-06-29 16:11:00|||||||||1
1656519080000|2022-06-29 16:11:20|||||||||2
1656519090000|2022-06-29 16:11:30|13275|13263|13275|13263|13275|13263|13275|13263|17
1656519100000|2022-06-29 16:11:40|13274.9|13262.9|13263.7|13251.7|13274.9|13262.9|13262.5|13250.5|127
1656519110000|2022-06-29 16:11:50|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|1
1656519120000|2022-06-29 16:12:00|13263.7|13251.7|13263.7|13251.7|13264.9|13252.9|13262.5|13250.5|1
1656519130000|2022-06-29 16:12:10|13262.5|13250.5|13263.7|13251.7|13264.9|13252.9|13262.5|13250.5|3
1656519140000|2022-06-29 16:12:20|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|21
1656519150000|2022-06-29 16:12:30|13268.7|13256.7|13268.7|13256.7|13268.7|13256.7|13268.7|13256.7|8
1656519170000|2022-06-29 16:12:50|13267.4|13255.4|13269.9|13257.9|13269.9|13257.9|13267.4|13255.4|1
1656519180000|2022-06-29 16:13:00|13268.7|13256.7|13267.4|13255.4|13268.7|13256.7|13267.4|13255.4|3
1656519190000|2022-06-29 16:13:10|||||||||1
1656519200000|2022-06-29 16:13:20|13266.2|13254.2|13267.4|13255.4|13267.4|13255.4|13266.2|13254.2|17
1656519210000|2022-06-29 16:13:30|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|13266.2|13254.2|1
1656519220000|2022-06-29 16:13:40|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|3
1656519230000|2022-06-29 16:13:50|13263.7|13251.7|13267.4|13255.4|13267.4|13255.4|13263.7|13251.7|13
1656519240000|2022-06-29 16:14:00|13266.2|13254.2|13266.2|13254.2|13267.4|13255.4|13264.9|13252.9|8
1656519250000|2022-06-29 16:14:10|13264.9|13252.9|13264.9|13252.9|13266.2|13254.2|13264.9|13252.9|1
1656519260000|2022-06-29 16:14:20|||||||||1
1656519270000|2022-06-29 16:14:30|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|2
1656519280000|2022-06-29 16:14:40|13262.5|13250.5|13264.9|13252.9|13264.9|13252.9|13262.5|13250.5|1
1656519290000|2022-06-29 16:14:50|||||||||27
1656519300000|2022-06-29 16:15:00|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13262.5|13250.5|2
1656519310000|2022-06-29 16:15:10|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|13264.9|13252.9|0
1656519320000|2022-06-29 16:15:20|||||||||3
1656519330000|2022-06-29 16:15:30|||||||||2
1656519340000|2022-06-29 16:15:40|||||||||1
1656519350000|2022-06-29 16:15:50|13263.7|13251.7|13260|13248|13263.7|13251.7|13260|13248|16
1656519360000|2022-06-29 16:16:00|||||||||2
1656519370000|2022-06-29 16:16:10|||||||||1
1656519380000|2022-06-29 16:16:20|||||||||3
1656519390000|2022-06-29 16:16:30|||||||||1
1656519400000|2022-06-29 16:16:40|13262.5|13250.5|13263.7|13251.7|13263.7|13251.7|13262.5|13250.5|34
1656519420000|2022-06-29 16:17:00|13262.5|13250.5|13261.2|13249.2|13262.5|13250.5|13261.2|13249.2|2
1656519430000|2022-06-29 16:17:10|13260|13248|13260|13248|13260|13248|13260|13248|0
1656519440000|2022-06-29 16:17:20|||||||||1
1656519450000|2022-06-29 16:17:30|||||||||1
1656519460000|2022-06-29 16:17:40|||||||||4
1656519470000|2022-06-29 16:17:50|||||||||3
1656519480000|2022-06-29 16:18:00|||||||||6
1656519500000|2022-06-29 16:18:20|||||||||1
1656519510000|2022-06-29 16:18:30|||||||||3
1656519520000|2022-06-29 16:18:40|||||||||1
1656519530000|2022-06-29 16:18:50|||||||||2
1656519540000|2022-06-29 16:19:00|13255|13243|13237.5|13225.5|13255|13243|13237.5|13225.5|44
1656519550000|2022-06-29 16:19:10|13240|13228|13240|13228|13240|13228|13240|13228|24
1656519560000|2022-06-29 16:19:20|13241.3|13229.3|13241.3|13229.3|13241.3|13229.3|13240|13228|9
1656519570000|2022-06-29 16:19:30|13240|13228|13243.8|13231.8|13243.8|13231.8|13240|13228|23
1656519580000|2022-06-29 16:19:40|13242.6|13230.6|13243.8|13231.8|13243.8|13231.8|13242.5|13230.5|6
1656519590000|2022-06-29 16:19:50|13242.5|13230.5|13242.5|13230.5|13242.5|13230.5|13242.5|13230.5|1
1656519600000|2022-06-29 16:20:00|||||||||10
1656519610000|2022-06-29 16:20:10|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|14
1656519620000|2022-06-29 16:20:20|13245|13233|13245|13233|13245|13233|13245|13233|11
1656519630000|2022-06-29 16:20:30|13247.5|13235.5|13250|13238|13251.3|13239.3|13247.5|13235.5|47
1656519650000|2022-06-29 16:20:50|13245|13233|13248.8|13236.8|13248.8|13236.8|13245|13233|20
1656519660000|2022-06-29 16:21:00|13247.5|13235.5|13247.5|13235.5|13248.8|13236.8|13247.5|13235.5|17
1656519670000|2022-06-29 16:21:10|13246.3|13234.3|13247.5|13235.5|13247.5|13235.5|13245|13233|4
1656519680000|2022-06-29 16:21:20|||||||||1
1656519690000|2022-06-29 16:21:30|13245|13233|13245|13233|13245|13233|13245|13233|4
1656519700000|2022-06-29 16:21:40|||||||||1
1656519710000|2022-06-29 16:21:50|||||||||2
1656519720000|2022-06-29 16:22:00|13243.8|13231.8|13245|13233|13245|13233|13242.6|13230.6|3
1656519730000|2022-06-29 16:22:10|||||||||2
1656519740000|2022-06-29 16:22:20|||||||||2
1656519750000|2022-06-29 16:22:30|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|9
1656519760000|2022-06-29 16:22:40|13242.6|13230.6|13245|13233|13245|13233|13242.6|13230.6|2
1656519770000|2022-06-29 16:22:50|||||||||1
1656519780000|2022-06-29 16:23:00|||||||||2
1656519800000|2022-06-29 16:23:20|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13
1656519810000|2022-06-29 16:23:30|13245|13233|13247.5|13235.5|13247.5|13235.5|13245|13233|16
1656519820000|2022-06-29 16:23:40|||||||||1
1656519830000|2022-06-29 16:23:50|13245|13233|13245|13233|13245|13233|13245|13233|7
1656519840000|2022-06-29 16:24:00|13243.8|13231.8|13245|13233|13245|13233|13243.8|13231.8|5
1656519860000|2022-06-29 16:24:20|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|13247.5|13235.5|17
1656519870000|2022-06-29 16:24:30|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|13246.3|13234.3|8
1656519880000|2022-06-29 16:24:40|13245.1|13233.1|13245|13233|13245.1|13233.1|13245|13233|3
1656519890000|2022-06-29 16:24:50|13245.1|13233.1|13245|13233|13245.1|13233.1|13245|13233|2
1656519900000|2022-06-29 16:25:00|13245.1|13233.1|13245.1|13233.1|13245.1|13233.1|13242.6|13230.6|3
1656519910000|2022-06-29 16:25:10|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|13243.8|13231.8|5
1656519920000|2022-06-29 16:25:20|13242.6|13230.6|13242.5|13230.5|13242.6|13230.6|13242.5|13230.5|1
1656519930000|2022-06-29 16:25:30|||||||||2
1656519940000|2022-06-29 16:25:40|13242.6|13230.6|13242.5|13230.5|13242.6|13230.6|13242.5|13230.5|2
1656519950000|2022-06-29 16:25:50|||||||||3
1656519960000|2022-06-29 16:26:00|13250|13238|13250|13238|13250|13238|13248.8|13236.8|30
1656519980000|2022-06-29 16:26:20|||||||||1
1656519990000|2022-06-29 16:26:30|13250.1|13238.1|13252.6|13240.6|13252.6|13240.6|13250.1|13238.1|11
1656520000000|2022-06-29 16:26:40|13252.5|13240.5|13250.1|13238.1|13252.5|13240.5|13250.1|13238.1|4
1656520010000|2022-06-29 16:26:50|13248.8|13236.8|13248.8|13236.8|13250.1|13238.1|13248.8|13236.8|7
1656520020000|2022-06-29 16:27:00|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|3
1656520040000|2022-06-29 16:27:20|||||||||1
1656520050000|2022-06-29 16:27:30|||||||||3
1656520060000|2022-06-29 16:27:40|13250.1|13238.1|13247.6|13235.6|13250.1|13238.1|13247.6|13235.6|32
1656520070000|2022-06-29 16:27:50|||||||||3
1656520080000|2022-06-29 16:28:00|13248.8|13236.8|13248.8|13236.8|13250.1|13238.1|13248.8|13236.8|4
1656520090000|2022-06-29 16:28:10|13247.6|13235.6|13251.3|13239.3|13251.3|13239.3|13247.6|13235.6|8
1656520100000|2022-06-29 16:28:20|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|0
1656520110000|2022-06-29 16:28:30|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|3
1656520120000|2022-06-29 16:28:40|||||||||2
1656520130000|2022-06-29 16:28:50|13251.3|13239.3|13253.8|13241.8|13253.8|13241.8|13251.3|13239.3|14
1656520140000|2022-06-29 16:29:00|13252.6|13240.6|13253.8|13241.8|13253.8|13241.8|13252.6|13240.6|2
1656520150000|2022-06-29 16:29:10|13252.6|13240.6|13260.1|13248.1|13260.1|13248.1|13252.6|13240.6|4
1656520160000|2022-06-29 16:29:20|||||||||2
1656520170000|2022-06-29 16:29:30|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|6
1656520180000|2022-06-29 16:29:40|13260.1|13248.1|13260.1|13248.1|13260.1|13248.1|13260.1|13248.1|6
1656520190000|2022-06-29 16:29:50|13261.4|13249.4|13260.1|13248.1|13261.4|13249.4|13260.1|13248.1|5
1656520200000|2022-06-29 16:30:00|13258.9|13246.9|13256.3|13244.3|13258.9|13246.9|13255.1|13243.1|12
1656520210000|2022-06-29 16:30:10|13255.1|13243.1|13256.3|13244.3|13256.4|13244.4|13255.1|13243.1|4
1656520220000|2022-06-29 16:30:20|13255.1|13243.1|13256.3|13244.3|13257.6|13245.6|13255.1|13243.1|5
1656520230000|2022-06-29 16:30:30|13255.1|13243.1|13255.1|13243.1|13256.3|13244.3|13255.1|13243.1|14
1656520240000|2022-06-29 16:30:40|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|13253.8|13241.8|15
1656520250000|2022-06-29 16:30:50|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|2
1656520260000|2022-06-29 16:31:00|13251.4|13239.4|13247.6|13235.6|13251.4|13239.4|13247.6|13235.6|20
1656520270000|2022-06-29 16:31:10|13250.1|13238.1|13252.6|13240.6|13252.6|13240.6|13250.1|13238.1|21
1656520280000|2022-06-29 16:31:20|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|4
1656520290000|2022-06-29 16:31:30|13248.9|13236.9|13250.1|13238.1|13250.1|13238.1|13248.9|13236.9|6
1656520300000|2022-06-29 16:31:40|13252.6|13240.6|13250.1|13238.1|13252.6|13240.6|13250.1|13238.1|16
1656520310000|2022-06-29 16:31:50|||||||||1
1656520320000|2022-06-29 16:32:00|13248.9|13236.9|13251.4|13239.4|13251.4|13239.4|13247.6|13235.6|7
1656520330000|2022-06-29 16:32:10|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|1
1656520340000|2022-06-29 16:32:20|||||||||2
1656520350000|2022-06-29 16:32:30|13247.6|13235.6|13247.6|13235.6|13248.9|13236.9|13247.6|13235.6|3
1656520360000|2022-06-29 16:32:40|||||||||2
1656520370000|2022-06-29 16:32:50|||||||||1
1656520380000|2022-06-29 16:33:00|13247.7|13235.7|13248.9|13236.9|13248.9|13236.9|13247.7|13235.7|9
1656520390000|2022-06-29 16:33:10|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|0
1656520400000|2022-06-29 16:33:20|||||||||1
1656520410000|2022-06-29 16:33:30|||||||||7
1656520420000|2022-06-29 16:33:40|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|13250.1|13238.1|10
1656520430000|2022-06-29 16:33:50|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|13252.6|13240.6|2
1656520440000|2022-06-29 16:34:00|13253.9|13241.9|13252.7|13240.7|13253.9|13241.9|13252.7|13240.7|20
1656520450000|2022-06-29 16:34:10|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|19
1656520460000|2022-06-29 16:34:20|||||||||3
1656520470000|2022-06-29 16:34:30|13256.4|13244.4|13252.7|13240.7|13256.4|13244.4|13252.7|13240.7|11
1656520480000|2022-06-29 16:34:40|13257.7|13245.7|13257.7|13245.7|13257.7|13245.7|13257.7|13245.7|24
1656520490000|2022-06-29 16:34:50|||||||||27
1656520500000|2022-06-29 16:35:00|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|13252.7|13240.7|26
1656520510000|2022-06-29 16:35:10|||||||||1
1656520520000|2022-06-29 16:35:20|13253.9|13241.9|13253.9|13241.9|13253.9|13241.9|13253.9|13241.9|2
1656520540000|2022-06-29 16:35:40|13252.7|13240.7|13250.2|13238.2|13253.9|13241.9|13250.2|13238.2|87
1656520550000|2022-06-29 16:35:50|13249|13237|13247.7|13235.7|13249|13237|13247.7|13235.7|2
1656520560000|2022-06-29 16:36:00|13250.2|13238.2|13249|13237|13250.2|13238.2|13249|13237|12
1656520570000|2022-06-29 16:36:10|13246.5|13234.5|13250.2|13238.2|13250.2|13238.2|13245.2|13233.2|13
1656520580000|2022-06-29 16:36:20|13253.9|13241.9|13255.2|13243.2|13255.2|13243.2|13252.7|13240.7|31
1656520590000|2022-06-29 16:36:30|13257.7|13245.7|13256.4|13244.4|13257.7|13245.7|13256.4|13244.4|16
1656520600000|2022-06-29 16:36:40|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|1
1656520610000|2022-06-29 16:36:50|||||||||1
1656520620000|2022-06-29 16:37:00|13257.7|13245.7|13255.2|13243.2|13257.7|13245.7|13255.2|13243.2|8
1656520640000|2022-06-29 16:37:20|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|11
1656520650000|2022-06-29 16:37:30|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|9
1656520660000|2022-06-29 16:37:40|13254|13242|13254|13242|13254|13242|13254|13242|2
1656520670000|2022-06-29 16:37:50|13253.9|13241.9|13252.7|13240.7|13253.9|13241.9|13252.7|13240.7|4
1656520680000|2022-06-29 16:38:00|13250.2|13238.2|13252.7|13240.7|13252.7|13240.7|13250.2|13238.2|2
1656520690000|2022-06-29 16:38:10|13251.5|13239.5|13252.7|13240.7|13252.7|13240.7|13251.5|13239.5|6
1656520700000|2022-06-29 16:38:20|13251.5|13239.5|13252.7|13240.7|13252.7|13240.7|13250.2|13238.2|4
1656520710000|2022-06-29 16:38:30|13251.5|13239.5|13251.5|13239.5|13252.7|13240.7|13251.5|13239.5|3
1656520720000|2022-06-29 16:38:40|13250.2|13238.2|13251.5|13239.5|13251.5|13239.5|13250.2|13238.2|1
1656520730000|2022-06-29 16:38:50|13250.2|13238.2|13252.7|13240.7|13252.7|13240.7|13250.2|13238.2|3
1656520740000|2022-06-29 16:39:00|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|2
1656520750000|2022-06-29 16:39:10|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|13251.5|13239.5|3
1656520760000|2022-06-29 16:39:20|13251.5|13239.5|13252.7|13240.7|13252.7|13240.7|13251.5|13239.5|4
1656520770000|2022-06-29 16:39:30|||||||||37
1656520780000|2022-06-29 16:39:40|13251.5|13239.5|13252.7|13240.7|13252.7|13240.7|13251.5|13239.5|6
1656520790000|2022-06-29 16:39:50|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|13251.5|13239.5|3
1656520800000|2022-06-29 16:40:00|13250.2|13238.2|13251.5|13239.5|13252.7|13240.7|13250.2|13238.2|14
1656520810000|2022-06-29 16:40:10|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|5
1656520820000|2022-06-29 16:40:20|13251.5|13239.5|13250.2|13238.2|13251.5|13239.5|13250.2|13238.2|2
1656520830000|2022-06-29 16:40:30|||||||||1
1656520840000|2022-06-29 16:40:40|||||||||1
1656520850000|2022-06-29 16:40:50|||||||||1
1656520860000|2022-06-29 16:41:00|||||||||2
1656520880000|2022-06-29 16:41:20|||||||||2
1656520890000|2022-06-29 16:41:30|||||||||1
1656520900000|2022-06-29 16:41:40|||||||||2
1656520910000|2022-06-29 16:41:50|||||||||6
1656520920000|2022-06-29 16:42:00|||||||||2
1656520930000|2022-06-29 16:42:10|||||||||9
1656520940000|2022-06-29 16:42:20|||||||||5
1656520950000|2022-06-29 16:42:30|||||||||4
1656520960000|2022-06-29 16:42:40|||||||||3
1656520970000|2022-06-29 16:42:50|||||||||5
1656520980000|2022-06-29 16:43:00|||||||||2
1656520990000|2022-06-29 16:43:10|||||||||12
1656521000000|2022-06-29 16:43:20|13252.7|13240.7|13250.3|13238.3|13252.7|13240.7|13250.3|13238.3|19
1656521010000|2022-06-29 16:43:30|||||||||1
1656521020000|2022-06-29 16:43:40|||||||||2
1656521030000|2022-06-29 16:43:50|||||||||1
1656521040000|2022-06-29 16:44:00|13250.2|13238.2|13252.8|13240.8|13252.8|13240.8|13250.2|13238.2|8
1656521050000|2022-06-29 16:44:10|||||||||1
1656521060000|2022-06-29 16:44:20|||||||||1
1656521070000|2022-06-29 16:44:30|13251.5|13239.5|13250.3|13238.3|13251.5|13239.5|13250.3|13238.3|7
1656521080000|2022-06-29 16:44:40|13252.7|13240.7|13251.5|13239.5|13252.7|13240.7|13251.5|13239.5|13
1656521090000|2022-06-29 16:44:50|13250.3|13238.3|13252.7|13240.7|13252.7|13240.7|13250.3|13238.3|1
1656521100000|2022-06-29 16:45:00|||||||||7
1656521110000|2022-06-29 16:45:10|13255.2|13243.2|13252.7|13240.7|13255.2|13243.2|13252.7|13240.7|29
1656521120000|2022-06-29 16:45:20|13255.2|13243.2|13255.3|13243.3|13255.3|13243.3|13252.8|13240.8|13
1656521130000|2022-06-29 16:45:30|||||||||8
1656521140000|2022-06-29 16:45:40|13257.8|13245.8|13255.3|13243.3|13257.8|13245.8|13255.3|13243.3|21
1656521150000|2022-06-29 16:45:50|||||||||7
1656521160000|2022-06-29 16:46:00|13254|13242|13255.3|13243.3|13255.3|13243.3|13254|13242|2
1656521170000|2022-06-29 16:46:10|13254|13242|13255.3|13243.3|13255.3|13243.3|13252.8|13240.8|2
1656521180000|2022-06-29 16:46:20|||||||||15
1656521190000|2022-06-29 16:46:30|13254|13242|13255.3|13243.3|13255.3|13243.3|13254|13242|20
1656521200000|2022-06-29 16:46:40|||||||||3
1656521210000|2022-06-29 16:46:50|||||||||1
1656521220000|2022-06-29 16:47:00|||||||||5
1656521230000|2022-06-29 16:47:10|13257.7|13245.7|13257.7|13245.7|13257.7|13245.7|13257.7|13245.7|55
1656521240000|2022-06-29 16:47:20|13257.8|13245.8|13257.8|13245.8|13257.8|13245.8|13257.8|13245.8|4
1656521250000|2022-06-29 16:47:30|13256.5|13244.5|13257.8|13245.8|13257.8|13245.8|13256.5|13244.5|1
1656521260000|2022-06-29 16:47:40|13256.5|13244.5|13255.3|13243.3|13256.5|13244.5|13255.3|13243.3|4
1656521270000|2022-06-29 16:47:50|||||||||2
1656521280000|2022-06-29 16:48:00|13254|13242|13254|13242|13255.3|13243.3|13254|13242|11
1656521290000|2022-06-29 16:48:10|13252.8|13240.8|13255.3|13243.3|13255.3|13243.3|13252.8|13240.8|4
1656521310000|2022-06-29 16:48:30|13252.8|13240.8|13255.3|13243.3|13255.3|13243.3|13252.8|13240.8|4
1656521320000|2022-06-29 16:48:40|||||||||3
1656521330000|2022-06-29 16:48:50|||||||||2
1656521340000|2022-06-29 16:49:00|13254|13242|13254|13242|13254|13242|13254|13242|13
1656521350000|2022-06-29 16:49:10|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|13255.3|13243.3|10
1656521360000|2022-06-29 16:49:20|||||||||1
1656521370000|2022-06-29 16:49:30|||||||||2
1656521380000|2022-06-29 16:49:40|13254|13242|13252.8|13240.8|13255.3|13243.3|13252.8|13240.8|22
1656521390000|2022-06-29 16:49:50|||||||||1
1656521400000|2022-06-29 16:50:00|||||||||1
1656521430000|2022-06-29 16:50:30|||||||||2
1656521440000|2022-06-29 16:50:40|||||||||2
1656521450000|2022-06-29 16:50:50|||||||||1
1656521460000|2022-06-29 16:51:00|||||||||1
1656521480000|2022-06-29 16:51:20|13251.6|13239.6|13251.5|13239.5|13251.6|13239.6|13251.5|13239.5|6
1656521490000|2022-06-29 16:51:30|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|20
1656521510000|2022-06-29 16:51:50|||||||||1
1656521520000|2022-06-29 16:52:00|||||||||1
1656521530000|2022-06-29 16:52:10|13250.3|13238.3|13251.6|13239.6|13251.6|13239.6|13250.3|13238.3|7
1656521540000|2022-06-29 16:52:20|13250.3|13238.3|13250.3|13238.3|13250.3|13238.3|13250.3|13238.3|18
1656521560000|2022-06-29 16:52:40|||||||||1
1656521570000|2022-06-29 16:52:50|||||||||1
1656521580000|2022-06-29 16:53:00|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|13252.8|13240.8|3
1656521590000|2022-06-29 16:53:10|||||||||1
1656521600000|2022-06-29 16:53:20|||||||||6
1656521610000|2022-06-29 16:53:30|||||||||4
1656521620000|2022-06-29 16:53:40|13250.3|13238.3|13250.3|13238.3|13250.3|13238.3|13250.3|13238.3|20
1656521630000|2022-06-29 16:53:50|||||||||4
1656521640000|2022-06-29 16:54:00|||||||||13
1656521650000|2022-06-29 16:54:10|||||||||14
1656521660000|2022-06-29 16:54:20|||||||||6
1656521670000|2022-06-29 16:54:30|13247.8|13235.8|13242.8|13230.8|13247.8|13235.8|13242.8|13230.8|168
1656521680000|2022-06-29 16:54:40|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|13245.3|13233.3|29
1656521690000|2022-06-29 16:54:50|13244.1|13232.1|13245.3|13233.3|13245.3|13233.3|13244.1|13232.1|10
1656521700000|2022-06-29 16:55:00|13244.1|13232.1|13244.1|13232.1|13245.3|13233.3|13244.1|13232.1|8
1656521710000|2022-06-29 16:55:10|13242.8|13230.8|13245.3|13233.3|13245.3|13233.3|13242.8|13230.8|4
1656521720000|2022-06-29 16:55:20|13244.1|13232.1|13237.8|13225.8|13244.1|13232.1|13237.8|13225.8|71
1656521730000|2022-06-29 16:55:30|||||||||13
1656521740000|2022-06-29 16:55:40|||||||||6
1656521750000|2022-06-29 16:55:50|13239.1|13227.1|13237.8|13225.8|13239.1|13227.1|13237.8|13225.8|12
1656521760000|2022-06-29 16:56:00|||||||||8
1656521770000|2022-06-29 16:56:10|||||||||2
1656521780000|2022-06-29 16:56:20|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|13235.3|13223.3|44
1656521800000|2022-06-29 16:56:40|||||||||6
1656521810000|2022-06-29 16:56:50|||||||||12
1656521820000|2022-06-29 16:57:00|||||||||2
1656521830000|2022-06-29 16:57:10|||||||||5
1656521840000|2022-06-29 16:57:20|||||||||20
1656521850000|2022-06-29 16:57:30|13237.8|13225.8|13237.9|13225.9|13237.9|13225.9|13237.8|13225.8|25
1656521860000|2022-06-29 16:57:40|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|7
1656521880000|2022-06-29 16:58:00|||||||||1
1656521890000|2022-06-29 16:58:10|13237.8|13225.8|13236.6|13224.6|13237.8|13225.8|13235.4|13223.4|7
1656521900000|2022-06-29 16:58:20|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|4
1656521920000|2022-06-29 16:58:40|13236.6|13224.6|13237.9|13225.9|13237.9|13225.9|13236.6|13224.6|12
1656521930000|2022-06-29 16:58:50|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|1
1656521940000|2022-06-29 16:59:00|13237.8|13225.8|13237.9|13225.9|13237.9|13225.9|13237.8|13225.8|2
1656521950000|2022-06-29 16:59:10|13240.4|13228.4|13240.4|13228.4|13240.4|13228.4|13240.4|13228.4|4
1656521960000|2022-06-29 16:59:20|13239.1|13227.1|13237.9|13225.9|13239.1|13227.1|13237.9|13225.9|4
1656521980000|2022-06-29 16:59:40|||||||||1
1656521990000|2022-06-29 16:59:50|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|5
1656522000000|2022-06-29 17:00:00|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|13236.6|13224.6|11
1656522010000|2022-06-29 17:00:10|13240.4|13228.4|13239.1|13227.1|13240.4|13228.4|13237.9|13225.9|15
1656522020000|2022-06-29 17:00:20|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|1
1656522030000|2022-06-29 17:00:30|13236.7|13224.7|13235.4|13223.4|13236.7|13224.7|13235.4|13223.4|16
1656522040000|2022-06-29 17:00:40|13236.6|13224.6|13236.6|13224.6|13237.9|13225.9|13236.6|13224.6|7
1656522050000|2022-06-29 17:00:50|13237.9|13225.9|13236.6|13224.6|13237.9|13225.9|13236.6|13224.6|6
1656522060000|2022-06-29 17:01:00|||||||||1
1656522070000|2022-06-29 17:01:10|13237.9|13225.9|13236.6|13224.6|13237.9|13225.9|13236.6|13224.6|0
1656522080000|2022-06-29 17:01:20|13235.4|13223.4|13235.4|13223.4|13236.7|13224.7|13235.4|13223.4|3
1656522090000|2022-06-29 17:01:30|13236.7|13224.7|13235.4|13223.4|13236.7|13224.7|13235.4|13223.4|11
1656522100000|2022-06-29 17:01:40|||||||||1
1656522110000|2022-06-29 17:01:50|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|4
1656522120000|2022-06-29 17:02:00|13235.4|13223.4|13237.9|13225.9|13237.9|13225.9|13235.4|13223.4|35
1656522140000|2022-06-29 17:02:20|13236.6|13224.6|13235.4|13223.4|13236.6|13224.6|13235.3|13223.3|117
1656522150000|2022-06-29 17:02:30|13236.6|13224.6|13235.4|13223.4|13236.6|13224.6|13235.4|13223.4|4
1656522170000|2022-06-29 17:02:50|13234.1|13222.1|13232.9|13220.9|13234.1|13222.1|13232.9|13220.9|5
1656522180000|2022-06-29 17:03:00|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|13234.1|13222.1|47
1656522190000|2022-06-29 17:03:10|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|9
1656522200000|2022-06-29 17:03:20|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|3
1656522210000|2022-06-29 17:03:30|13232.9|13220.9|13232.9|13220.9|13232.9|13220.9|13232.9|13220.9|9
1656522220000|2022-06-29 17:03:40|13234.1|13222.1|13232.9|13220.9|13234.1|13222.1|13232.9|13220.9|10
1656522230000|2022-06-29 17:03:50|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|38
1656522240000|2022-06-29 17:04:00|13237.8|13225.8|13237.9|13225.9|13237.9|13225.9|13235.4|13223.4|10
1656522250000|2022-06-29 17:04:10|13237.8|13225.8|13235.4|13223.4|13237.8|13225.8|13235.4|13223.4|5
1656522260000|2022-06-29 17:04:20|13234.1|13222.1|13234.1|13222.1|13235.4|13223.4|13232.9|13220.9|8
1656522270000|2022-06-29 17:04:30|13232.9|13220.9|13232.9|13220.9|13232.9|13220.9|13232.9|13220.9|0
1656522280000|2022-06-29 17:04:40|||||||||84
1656522290000|2022-06-29 17:04:50|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|13235.4|13223.4|2
1656522310000|2022-06-29 17:05:10|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|15
1656522330000|2022-06-29 17:05:30|||||||||1
1656522360000|2022-06-29 17:06:00|13236.6|13224.6|13237.9|13225.9|13237.9|13225.9|13236.6|13224.6|2
1656522380000|2022-06-29 17:06:20|||||||||42
1656522390000|2022-06-29 17:06:30|||||||||5
1656522400000|2022-06-29 17:06:40|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|13236.6|13224.6|0
1656522410000|2022-06-29 17:06:50|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|13237.9|13225.9|0
1656522420000|2022-06-29 17:07:00|||||||||5
1656522430000|2022-06-29 17:07:10|||||||||15
1656522440000|2022-06-29 17:07:20|13236.7|13224.7|13237.9|13225.9|13237.9|13225.9|13236.7|13224.7|3
1656522450000|2022-06-29 17:07:30|||||||||1
1656522460000|2022-06-29 17:07:40|13236.7|13224.7|13237.9|13225.9|13237.9|13225.9|13236.7|13224.7|19
1656522470000|2022-06-29 17:07:50|||||||||10
1656522480000|2022-06-29 17:08:00|||||||||1
1656522490000|2022-06-29 17:08:10|||||||||1
1656522500000|2022-06-29 17:08:20|13240.4|13228.4|13237.9|13225.9|13240.4|13228.4|13237.9|13225.9|8
1656522510000|2022-06-29 17:08:30|||||||||4
1656522520000|2022-06-29 17:08:40|13240.4|13228.4|13240.4|13228.4|13240.4|13228.4|13240.4|13228.4|15
1656522530000|2022-06-29 17:08:50|13242.9|13230.9|13241.7|13229.7|13242.9|13230.9|13240.4|13228.4|16
1656522540000|2022-06-29 17:09:00|13240.4|13228.4|13240.4|13228.4|13242.9|13230.9|13240.4|13228.4|10
1656522550000|2022-06-29 17:09:10|13241.7|13229.7|13242.9|13230.9|13245.4|13233.4|13241.7|13229.7|20
1656522560000|2022-06-29 17:09:20|13244.2|13232.2|13244.2|13232.2|13244.2|13232.2|13244.2|13232.2|3
1656522570000|2022-06-29 17:09:30|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|13242.9|13230.9|0
1656522580000|2022-06-29 17:09:40|13245.4|13233.4|13245.4|13233.4|13245.4|13233.4|13245.4|13233.4|6
1656522590000|2022-06-29 17:09:50|13247.9|13235.9|13247.9|13235.9|13247.9|13235.9|13247.9|13235.9|16
1656522600000|2022-06-29 17:10:00|13246.7|13234.7|13246.7|13234.7|13246.7|13234.7|13245.4|13233.4|6
1656522610000|2022-06-29 17:10:10|||||||||1
1656522620000|2022-06-29 17:10:20|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|19
1656522630000|2022-06-29 17:10:30|13249.2|13237.2|13249.2|13237.2|13250.4|13238.4|13247.9|13235.9|11
1656522640000|2022-06-29 17:10:40|||||||||1
1656522650000|2022-06-29 17:10:50|13247.9|13235.9|13250.4|13238.4|13250.4|13238.4|13247.9|13235.9|7
1656522660000|2022-06-29 17:11:00|13252.9|13240.9|13254.2|13242.2|13255.4|13243.4|13252.9|13240.9|12
1656522670000|2022-06-29 17:11:10|13255.4|13243.4|13254.2|13242.2|13255.4|13243.4|13252.9|13240.9|25
1656522690000|2022-06-29 17:11:30|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|13252.9|13240.9|0
1656522700000|2022-06-29 17:11:40|13254.2|13242.2|13252.9|13240.9|13254.2|13242.2|13252.9|13240.9|10
1656522710000|2022-06-29 17:11:50|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|15
1656522720000|2022-06-29 17:12:00|13255.4|13243.4|13255.5|13243.5|13255.5|13243.5|13255.4|13243.4|0
1656522740000|2022-06-29 17:12:20|13255.4|13243.4|13253|13241|13255.4|13243.4|13253|13241|26
1656522750000|2022-06-29 17:12:30|||||||||2
1656522760000|2022-06-29 17:12:40|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|13250.5|13238.5|11
1656522780000|2022-06-29 17:13:00|||||||||4
1656522790000|2022-06-29 17:13:10|||||||||5
1656522800000|2022-06-29 17:13:20|||||||||1
1656522810000|2022-06-29 17:13:30|||||||||1
1656522840000|2022-06-29 17:14:00|13249.2|13237.2|13248|13236|13249.2|13237.2|13248|13236|1
1656522850000|2022-06-29 17:14:10|13250.5|13238.5|13252.9|13240.9|13252.9|13240.9|13249.2|13237.2|34
1656522860000|2022-06-29 17:14:20|13253|13241|13256.7|13244.7|13257.9|13245.9|13253|13241|17
1656522870000|2022-06-29 17:14:30|13257.9|13245.9|13256.7|13244.7|13257.9|13245.9|13256.7|13244.7|51
1656522880000|2022-06-29 17:14:40|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|13257.9|13245.9|0
1656522890000|2022-06-29 17:14:50|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|0
1656522900000|2022-06-29 17:15:00|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|1
1656522910000|2022-06-29 17:15:10|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|0
1656522920000|2022-06-29 17:15:20|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|13255.4|13243.4|0
1656522930000|2022-06-29 17:15:30|13254.2|13242.2|13252.9|13240.9|13254.2|13242.2|13252.9|13240.9|3
1656522960000|2022-06-29 17:16:00|13253|13241|13253|13241|13253|13241|13253|13241|0
1656522990000|2022-06-29 17:16:30|13251.7|13239.7|13250.5|13238.5|13251.7|13239.7|13250.5|13238.5|1
1656523000000|2022-06-29 17:16:40|13249.2|13237.2|13249.2|13237.2|13249.2|13237.2|13249.2|13237.2|7
1656523010000|2022-06-29 17:16:50|||||||||1
1656523020000|2022-06-29 17:17:00|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|13250.4|13238.4|28
1656523030000|2022-06-29 17:17:10|13248|13236|13248|13236|13248|13236|13248|13236|13
1656523040000|2022-06-29 17:17:20|||||||||1
1656523060000|2022-06-29 17:17:40|||||||||1
1656523070000|2022-06-29 17:17:50|||||||||5
1656523080000|2022-06-29 17:18:00|||||||||2
1656523090000|2022-06-29 17:18:10|13250.5|13238.5|13249.2|13237.2|13250.5|13238.5|13249.2|13237.2|11
1656523100000|2022-06-29 17:18:20|13250.5|13238.5|13249.2|13237.2|13250.5|13238.5|13249.2|13237.2|10
1656523130000|2022-06-29 17:18:50|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|13249.3|13237.3|1
1656523140000|2022-06-29 17:19:00|13249.2|13237.2|13250.5|13238.5|13250.5|13238.5|13249.2|13237.2|0
1656523150000|2022-06-29 17:19:10|||||||||1
1656523170000|2022-06-29 17:19:30|13255.4|13243.4|13253|13241|13255.4|13243.4|13253|13241|10
1656523180000|2022-06-29 17:19:40|||||||||14
1656523190000|2022-06-29 17:19:50|||||||||1
1656523200000|2022-06-29 17:20:00|13256.7|13244.7|13257.9|13245.9|13257.9|13245.9|13256.7|13244.7|9
1656523210000|2022-06-29 17:20:10|13258|13246|13258|13246|13258|13246|13258|13246|0
1656523220000|2022-06-29 17:20:20|13255.5|13243.5|13253|13241|13255.5|13243.5|13253|13241|2
1656523230000|2022-06-29 17:20:30|||||||||5
1656523250000|2022-06-29 17:20:50|||||||||1
1656523260000|2022-06-29 17:21:00|13255.5|13243.5|13255.5|13243.5|13256.7|13244.7|13255.5|13243.5|10
1656523270000|2022-06-29 17:21:10|||||||||1
1656523280000|2022-06-29 17:21:20|||||||||5
1656523290000|2022-06-29 17:21:30|||||||||1
1656523310000|2022-06-29 17:21:50|||||||||2
1656523330000|2022-06-29 17:22:10|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|13254.2|13242.2|7
1656523340000|2022-06-29 17:22:20|||||||||1
1656523350000|2022-06-29 17:22:30|13253|13241|13253|13241|13253|13241|13253|13241|2
1656523380000|2022-06-29 17:23:00|13251.7|13239.7|13250.5|13238.5|13251.7|13239.7|13250.5|13238.5|17
1656523390000|2022-06-29 17:23:10|||||||||2
1656523400000|2022-06-29 17:23:20|||||||||1
1656523410000|2022-06-29 17:23:30|||||||||1
1656523420000|2022-06-29 17:23:40|||||||||1
1656523430000|2022-06-29 17:23:50|||||||||1
1656523440000|2022-06-29 17:24:00|13253|13241|13253|13241|13253|13241|13253|13241|10
1656523450000|2022-06-29 17:24:10|||||||||1
1656523460000|2022-06-29 17:24:20|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|13251.8|13239.8|2
1656523470000|2022-06-29 17:24:30|13253|13241|13251.8|13239.8|13253|13241|13251.8|13239.8|4
1656523480000|2022-06-29 17:24:40|13261.7|13249.7|13276.7|13264.7|13280.4|13268.4|13261.7|13249.7|43
1656523490000|2022-06-29 17:24:50|13278|13266|13276.7|13264.7|13278|13266|13276.7|13264.7|5
1656523500000|2022-06-29 17:25:00|13275.5|13263.5|13275.5|13263.5|13276.7|13264.7|13275.5|13263.5|3
1656523510000|2022-06-29 17:25:10|13274.2|13262.2|13273|13261|13274.2|13262.2|13273|13261|10
1656523520000|2022-06-29 17:25:20|13274.2|13262.2|13281.8|13269.8|13283|13271|13274.2|13262.2|13
1656523530000|2022-06-29 17:25:30|13281.7|13269.7|13271.8|13259.8|13281.8|13269.8|13271.8|13259.8|26
1656523540000|2022-06-29 17:25:40|13271.7|13259.7|13269.2|13257.2|13271.7|13259.7|13269.2|13257.2|2
1656523550000|2022-06-29 17:25:50|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|13266.8|13254.8|30
1656523560000|2022-06-29 17:26:00|13264.3|13252.3|13264.3|13252.3|13268|13256|13264.3|13252.3|6
1656523570000|2022-06-29 17:26:10|13263.1|13251.1|13261.8|13249.8|13263.1|13251.1|13261.8|13249.8|0
1656523580000|2022-06-29 17:26:20|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|0
1656523590000|2022-06-29 17:26:30|13261.8|13249.8|13263|13251|13263|13251|13261.8|13249.8|2
1656523600000|2022-06-29 17:26:40|13265.5|13253.5|13263|13251|13265.5|13253.5|13263|13251|10
1656523610000|2022-06-29 17:26:50|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|1
1656523620000|2022-06-29 17:27:00|13263|13251|13261.8|13249.8|13263|13251|13261.8|13249.8|0
1656523630000|2022-06-29 17:27:10|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|1
1656523640000|2022-06-29 17:27:20|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|2
1656523660000|2022-06-29 17:27:40|13260.5|13248.5|13259.3|13247.3|13260.5|13248.5|13259.3|13247.3|2
1656523690000|2022-06-29 17:28:10|13258.1|13246.1|13256.8|13244.8|13258.1|13246.1|13256.8|13244.8|1
1656523710000|2022-06-29 17:28:30|||||||||1
1656523720000|2022-06-29 17:28:40|13258.1|13246.1|13259.3|13247.3|13260.6|13248.6|13258.1|13246.1|11
1656523730000|2022-06-29 17:28:50|13258.1|13246.1|13259.3|13247.3|13259.3|13247.3|13256.8|13244.8|8
1656523740000|2022-06-29 17:29:00|13260.6|13248.6|13259.3|13247.3|13260.6|13248.6|13259.3|13247.3|3
1656523750000|2022-06-29 17:29:10|13260.6|13248.6|13260.6|13248.6|13263|13251|13260.6|13248.6|12
1656523760000|2022-06-29 17:29:20|13259.3|13247.3|13258.1|13246.1|13259.3|13247.3|13258.1|13246.1|4
1656523770000|2022-06-29 17:29:30|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|2
1656523780000|2022-06-29 17:29:40|13260.5|13248.5|13259.3|13247.3|13260.6|13248.6|13259.3|13247.3|9
1656523790000|2022-06-29 17:29:50|||||||||1
1656523800000|2022-06-29 17:30:00|||||||||1
1656523820000|2022-06-29 17:30:20|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|1
1656523830000|2022-06-29 17:30:30|13256.8|13244.8|13258.1|13246.1|13258.1|13246.1|13256.8|13244.8|2
1656523840000|2022-06-29 17:30:40|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|13259.3|13247.3|4
1656523860000|2022-06-29 17:31:00|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|1
1656523870000|2022-06-29 17:31:10|||||||||1
1656523890000|2022-06-29 17:31:30|||||||||5
1656523900000|2022-06-29 17:31:40|||||||||20
1656523920000|2022-06-29 17:32:00|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|11
1656523930000|2022-06-29 17:32:10|13259.3|13247.3|13258.1|13246.1|13259.3|13247.3|13258.1|13246.1|4
1656523940000|2022-06-29 17:32:20|||||||||3
1656524010000|2022-06-29 17:33:30|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|5
1656524020000|2022-06-29 17:33:40|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|22
1656524030000|2022-06-29 17:33:50|13256.8|13244.8|13254.3|13242.3|13258.1|13246.1|13254.3|13242.3|1
1656524040000|2022-06-29 17:34:00|13253.1|13241.1|13254.3|13242.3|13254.3|13242.3|13253.1|13241.1|3
1656524060000|2022-06-29 17:34:20|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|0
1656524070000|2022-06-29 17:34:30|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|3
1656524080000|2022-06-29 17:34:40|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13254.3|13242.3|0
1656524090000|2022-06-29 17:34:50|13251.9|13239.9|13250.6|13238.6|13251.9|13239.9|13250.6|13238.6|20
1656524100000|2022-06-29 17:35:00|||||||||7
1656524110000|2022-06-29 17:35:10|13251.9|13239.9|13250.6|13238.6|13251.9|13239.9|13250.6|13238.6|17
1656524120000|2022-06-29 17:35:20|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|2
1656524130000|2022-06-29 17:35:30|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|2
1656524140000|2022-06-29 17:35:40|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|7
1656524150000|2022-06-29 17:35:50|13253.1|13241.1|13251.9|13239.9|13253.1|13241.1|13251.9|13239.9|0
1656524160000|2022-06-29 17:36:00|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1656524170000|2022-06-29 17:36:10|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|1
1656524180000|2022-06-29 17:36:20|13253.1|13241.1|13254.4|13242.4|13255.6|13243.6|13253.1|13241.1|1
1656524190000|2022-06-29 17:36:30|13253.1|13241.1|13250.6|13238.6|13253.1|13241.1|13250.6|13238.6|1
1656524210000|2022-06-29 17:36:50|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|4
1656524220000|2022-06-29 17:37:00|13250.6|13238.6|13251.9|13239.9|13251.9|13239.9|13250.6|13238.6|2
1656524230000|2022-06-29 17:37:10|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1656524240000|2022-06-29 17:37:20|||||||||1
1656524250000|2022-06-29 17:37:30|||||||||1
1656524260000|2022-06-29 17:37:40|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|8
1656524270000|2022-06-29 17:37:50|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|4
1656524280000|2022-06-29 17:38:00|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|1
1656524300000|2022-06-29 17:38:20|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|6
1656524310000|2022-06-29 17:38:30|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13250.6|13238.6|6
1656524320000|2022-06-29 17:38:40|||||||||16
1656524330000|2022-06-29 17:38:50|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|13250.6|13238.6|10
1656524360000|2022-06-29 17:39:20|13249.4|13237.4|13248.1|13236.1|13249.4|13237.4|13248.1|13236.1|4
1656524370000|2022-06-29 17:39:30|||||||||1
1656524380000|2022-06-29 17:39:40|13245.7|13233.7|13245.6|13233.6|13245.7|13233.7|13245.6|13233.6|5
1656524390000|2022-06-29 17:39:50|||||||||20
1656524400000|2022-06-29 17:40:00|13245.7|13233.7|13245.6|13233.6|13245.7|13233.7|13245.6|13233.6|5
1656524410000|2022-06-29 17:40:10|||||||||1
1656524420000|2022-06-29 17:40:20|13245.7|13233.7|13245.6|13233.6|13245.7|13233.7|13245.6|13233.6|17
1656524430000|2022-06-29 17:40:30|13245.7|13233.7|13245.6|13233.6|13245.7|13233.7|13245.6|13233.6|8
1656524440000|2022-06-29 17:40:40|13245.7|13233.7|13245.7|13233.7|13245.7|13233.7|13245.7|13233.7|1
1656524450000|2022-06-29 17:40:50|||||||||1
1656524470000|2022-06-29 17:41:10|13249.4|13237.4|13248.2|13236.2|13249.4|13237.4|13246.9|13234.9|8
1656524480000|2022-06-29 17:41:20|13246.9|13234.9|13246.9|13234.9|13248.2|13236.2|13246.9|13234.9|6
1656524490000|2022-06-29 17:41:30|13245.7|13233.7|13245.7|13233.7|13245.7|13233.7|13245.7|13233.7|3
1656524500000|2022-06-29 17:41:40|13244.4|13232.4|13245.7|13233.7|13245.7|13233.7|13244.4|13232.4|8
1656524510000|2022-06-29 17:41:50|||||||||15
1656524530000|2022-06-29 17:42:10|||||||||1
1656524540000|2022-06-29 17:42:20|||||||||3
1656524550000|2022-06-29 17:42:30|13245.6|13233.6|13238.2|13226.2|13245.6|13233.6|13236.9|13224.9|104
1656524560000|2022-06-29 17:42:40|13236.9|13224.9|13236.9|13224.9|13238.2|13226.2|13235.7|13223.7|38
1656524570000|2022-06-29 17:42:50|13235.7|13223.7|13239.4|13227.4|13240.7|13228.7|13235.7|13223.7|5
1656524580000|2022-06-29 17:43:00|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|3
1656524590000|2022-06-29 17:43:10|13236.9|13224.9|13238.2|13226.2|13238.2|13226.2|13236.9|13224.9|5
1656524600000|2022-06-29 17:43:20|||||||||1
1656524610000|2022-06-29 17:43:30|13236.9|13224.9|13236.9|13224.9|13236.9|13224.9|13236.9|13224.9|6
1656524620000|2022-06-29 17:43:40|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|1
1656524640000|2022-06-29 17:44:00|13240.7|13228.7|13238.2|13226.2|13240.7|13228.7|13238.2|13226.2|23
1656524660000|2022-06-29 17:44:20|||||||||1
1656524670000|2022-06-29 17:44:30|||||||||3
1656524680000|2022-06-29 17:44:40|13240.7|13228.7|13239.4|13227.4|13240.7|13228.7|13239.4|13227.4|95
1656524690000|2022-06-29 17:44:50|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|0
1656524700000|2022-06-29 17:45:00|||||||||3
1656524710000|2022-06-29 17:45:10|13237|13225|13237|13225|13237|13225|13237|13225|31
1656524720000|2022-06-29 17:45:20|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|0
1656524730000|2022-06-29 17:45:30|||||||||3
1656524740000|2022-06-29 17:45:40|||||||||2
1656524750000|2022-06-29 17:45:50|||||||||2
1656524770000|2022-06-29 17:46:10|||||||||2
1656524790000|2022-06-29 17:46:30|||||||||6
1656524810000|2022-06-29 17:46:50|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|18
1656524820000|2022-06-29 17:47:00|13237|13225|13237|13225|13237|13225|13237|13225|10
1656524830000|2022-06-29 17:47:10|||||||||1
1656524840000|2022-06-29 17:47:20|||||||||2
1656524870000|2022-06-29 17:47:50|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|10
1656524880000|2022-06-29 17:48:00|||||||||3
1656524890000|2022-06-29 17:48:10|||||||||6
1656524900000|2022-06-29 17:48:20|||||||||1
1656524910000|2022-06-29 17:48:30|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|6
1656524920000|2022-06-29 17:48:40|13237|13225|13237|13225|13237|13225|13237|13225|20
1656524940000|2022-06-29 17:49:00|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|13238.2|13226.2|0
1656524950000|2022-06-29 17:49:10|13237|13225|13237|13225|13238.2|13226.2|13235.7|13223.7|3
1656524960000|2022-06-29 17:49:20|13235.7|13223.7|13238.2|13226.2|13238.2|13226.2|13235.7|13223.7|3
1656524970000|2022-06-29 17:49:30|13237|13225|13237|13225|13238.2|13226.2|13235.7|13223.7|19
1656524990000|2022-06-29 17:49:50|13235.7|13223.7|13238.2|13226.2|13238.2|13226.2|13235.7|13223.7|19
1656525000000|2022-06-29 17:50:00|||||||||3
1656525010000|2022-06-29 17:50:10|||||||||5
1656525020000|2022-06-29 17:50:20|||||||||7
1656525030000|2022-06-29 17:50:30|13237|13225|13238.2|13226.2|13238.2|13226.2|13237|13225|9
1656525040000|2022-06-29 17:50:40|13240.7|13228.7|13238.2|13226.2|13240.7|13228.7|13237|13225|20
1656525050000|2022-06-29 17:50:50|||||||||2
1656525060000|2022-06-29 17:51:00|13237|13225|13238.2|13226.2|13238.2|13226.2|13237|13225|15
1656525070000|2022-06-29 17:51:10|||||||||2
1656525080000|2022-06-29 17:51:20|||||||||1
1656525110000|2022-06-29 17:51:50|13237|13225|13235.7|13223.7|13238.2|13226.2|13235.7|13223.7|19
1656525120000|2022-06-29 17:52:00|13235.8|13223.8|13235.7|13223.7|13235.8|13223.8|13235.7|13223.7|2
1656525130000|2022-06-29 17:52:10|||||||||9
1656525140000|2022-06-29 17:52:20|13234.5|13222.5|13233.2|13221.2|13234.5|13222.5|13233.2|13221.2|70
1656525150000|2022-06-29 17:52:30|13233.3|13221.3|13235.7|13223.7|13235.7|13223.7|13233.3|13221.3|25
1656525170000|2022-06-29 17:52:50|13234.5|13222.5|13234.5|13222.5|13234.5|13222.5|13234.5|13222.5|13
1656525180000|2022-06-29 17:53:00|13235.7|13223.7|13235.7|13223.7|13235.7|13223.7|13234.5|13222.5|2
1656525200000|2022-06-29 17:53:20|||||||||5
1656525210000|2022-06-29 17:53:30|||||||||32
1656525220000|2022-06-29 17:53:40|13235.8|13223.8|13234.5|13222.5|13235.8|13223.8|13234.5|13222.5|23
1656525230000|2022-06-29 17:53:50|13233.3|13221.3|13230.8|13218.8|13233.3|13221.3|13230.8|13218.8|13
1656525240000|2022-06-29 17:54:00|13232|13220|13233.3|13221.3|13233.3|13221.3|13230.8|13218.8|20
1656525250000|2022-06-29 17:54:10|13232|13220|13232|13220|13233.3|13221.3|13232|13220|4
1656525260000|2022-06-29 17:54:20|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|13229.5|13217.5|11
1656525270000|2022-06-29 17:54:30|||||||||7
1656525280000|2022-06-29 17:54:40|13228.3|13216.3|13228.3|13216.3|13228.3|13216.3|13228.3|13216.3|14
1656525290000|2022-06-29 17:54:50|13227|13215|13225.8|13213.8|13227|13215|13225.8|13213.8|54
1656525300000|2022-06-29 17:55:00|||||||||58
1656525310000|2022-06-29 17:55:10|13227.1|13215.1|13228.3|13216.3|13228.3|13216.3|13225.8|13213.8|46
1656525320000|2022-06-29 17:55:20|13227.1|13215.1|13228.3|13216.3|13228.3|13216.3|13227.1|13215.1|4
1656525330000|2022-06-29 17:55:30|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|13230.8|13218.8|1
1656525340000|2022-06-29 17:55:40|13233.3|13221.3|13233.3|13221.3|13235.8|13223.8|13233.3|13221.3|29
1656525350000|2022-06-29 17:55:50|||||||||2
1656525360000|2022-06-29 17:56:00|13232.1|13220.1|13230.8|13218.8|13232.1|13220.1|13230.8|13218.8|6
1656525370000|2022-06-29 17:56:10|||||||||6
1656525380000|2022-06-29 17:56:20|13232.1|13220.1|13233.3|13221.3|13233.3|13221.3|13232.1|13220.1|9
1656525390000|2022-06-29 17:56:30|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|13234.6|13222.6|10
1656525400000|2022-06-29 17:56:40|13234.6|13222.6|13235.8|13223.8|13235.8|13223.8|13234.6|13222.6|6
1656525410000|2022-06-29 17:56:50|13238.3|13226.3|13233.3|13221.3|13238.3|13226.3|13233.3|13221.3|23
1656525420000|2022-06-29 17:57:00|||||||||1
1656525430000|2022-06-29 17:57:10|||||||||11
1656525440000|2022-06-29 17:57:20|||||||||4
1656525450000|2022-06-29 17:57:30|||||||||1
1656525460000|2022-06-29 17:57:40|13234.6|13222.6|13235.8|13223.8|13235.8|13223.8|13234.6|13222.6|31
1656525470000|2022-06-29 17:57:50|||||||||41
1656525480000|2022-06-29 17:58:00|13237|13225|13238.3|13226.3|13238.3|13226.3|13237|13225|11
1656525490000|2022-06-29 17:58:10|13240.8|13228.8|13238.3|13226.3|13240.8|13228.8|13238.3|13226.3|9
1656525500000|2022-06-29 17:58:20|||||||||1
1656525510000|2022-06-29 17:58:30|||||||||5
1656525520000|2022-06-29 17:58:40|13240.8|13228.8|13238.3|13226.3|13242|13230|13238.3|13226.3|13
1656525530000|2022-06-29 17:58:50|13240.8|13228.8|13238.3|13226.3|13240.8|13228.8|13238.3|13226.3|7
1656525540000|2022-06-29 17:59:00|13240.8|13228.8|13240.8|13228.8|13242|13230|13240.8|13228.8|23
1656525550000|2022-06-29 17:59:10|||||||||10
1656525560000|2022-06-29 17:59:20|13243.3|13231.3|13237|13225|13244.5|13232.5|13237|13225|52
1656525570000|2022-06-29 17:59:30|13235.8|13223.8|13233.3|13221.3|13235.8|13223.8|13233.3|13221.3|129
1656525580000|2022-06-29 17:59:40|13230.8|13218.8|13230.9|13218.9|13230.9|13218.9|13228.3|13216.3|180
1656525590000|2022-06-29 17:59:50|13230.8|13218.8|13230.8|13218.8|13233.3|13221.3|13228.3|13216.3|176
1656525600000|2022-06-29 18:00:00|13233.3|13221.3|13235.8|13223.8|13235.8|13223.8|13228.3|13216.3|103
1656525610000|2022-06-29 18:00:10|13238.3|13226.3|13234.6|13222.6|13238.3|13226.3|13233.3|13221.3|54
1656525620000|2022-06-29 18:00:20|13233.4|13221.4|13235.8|13223.8|13235.8|13223.8|13233.3|13221.3|10
1656525630000|2022-06-29 18:00:30|||||||||2
1656525640000|2022-06-29 18:00:40|13234.6|13222.6|13233.3|13221.3|13234.6|13222.6|13233.3|13221.3|53
1656525650000|2022-06-29 18:00:50|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|43
1656525660000|2022-06-29 18:01:00|||||||||57
1656525670000|2022-06-29 18:01:10|13234.6|13222.6|13234.6|13222.6|13234.6|13222.6|13234.6|13222.6|4
1656525680000|2022-06-29 18:01:20|13233.4|13221.4|13235.8|13223.8|13235.8|13223.8|13233.4|13221.4|14
1656525690000|2022-06-29 18:01:30|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|1
1656525700000|2022-06-29 18:01:40|13238.3|13226.3|13237.1|13225.1|13238.3|13226.3|13237.1|13225.1|2
1656525710000|2022-06-29 18:01:50|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|13235.8|13223.8|1
1656525720000|2022-06-29 18:02:00|||||||||4
1656525730000|2022-06-29 18:02:10|13235.9|13223.9|13238.3|13226.3|13238.3|13226.3|13235.8|13223.8|14
1656525740000|2022-06-29 18:02:20|||||||||9
1656525750000|2022-06-29 18:02:30|13235.8|13223.8|13238.3|13226.3|13238.3|13226.3|13235.8|13223.8|21
1656525760000|2022-06-29 18:02:40|||||||||8
1656525770000|2022-06-29 18:02:50|||||||||2
1656525780000|2022-06-29 18:03:00|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|6
1656525790000|2022-06-29 18:03:10|13238.4|13226.4|13237.1|13225.1|13238.4|13226.4|13237.1|13225.1|4
1656525800000|2022-06-29 18:03:20|13235.9|13223.9|13233.4|13221.4|13235.9|13223.9|13233.4|13221.4|11
1656525810000|2022-06-29 18:03:30|13234.6|13222.6|13233.3|13221.3|13234.6|13222.6|13232.1|13220.1|35
1656525820000|2022-06-29 18:03:40|13234.6|13222.6|13232.1|13220.1|13234.6|13222.6|13232.1|13220.1|12
1656525830000|2022-06-29 18:03:50|13230.8|13218.8|13232.1|13220.1|13232.1|13220.1|13230.8|13218.8|22
1656525840000|2022-06-29 18:04:00|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|13230.9|13218.9|2
1656525850000|2022-06-29 18:04:10|13230.8|13218.8|13228.4|13216.4|13230.8|13218.8|13228.4|13216.4|8
1656525860000|2022-06-29 18:04:20|13228.3|13216.3|13228.3|13216.3|13228.4|13216.4|13228.3|13216.3|4
1656525870000|2022-06-29 18:04:30|13225.8|13213.8|13228.3|13216.3|13228.3|13216.3|13225.8|13213.8|20
1656525880000|2022-06-29 18:04:40|13225.9|13213.9|13229.6|13217.6|13230.9|13218.9|13225.9|13213.9|18
1656525890000|2022-06-29 18:04:50|13230.9|13218.9|13225.9|13213.9|13232.1|13220.1|13225.9|13213.9|15
1656525900000|2022-06-29 18:05:00|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|13227.1|13215.1|0
1656595800000|2022-06-30 13:30:00|13270.3|13258.3|13280.4|13268.4|13281.6|13269.6|13259.1|13247.1|138
1656595810000|2022-06-30 13:30:10|13287.8|13275.8|13280.6|13268.6|13287.8|13275.8|13273|13261|81
1656595820000|2022-06-30 13:30:20|13285.6|13273.6|13290.5|13278.5|13294.2|13282.2|13279.4|13267.4|43
1656595830000|2022-06-30 13:30:30|13289.3|13277.3|13275.5|13263.5|13289.3|13277.3|13274.3|13262.3|35
1656595840000|2022-06-30 13:30:40|13274.3|13262.3|13269.3|13257.3|13275.5|13263.5|13269.3|13257.3|19
1656595850000|2022-06-30 13:30:50|13268|13256|13264.3|13252.3|13269.3|13257.3|13263|13251|10
1656595860000|2022-06-30 13:31:00|13263.1|13251.1|13260.5|13248.5|13263.1|13251.1|13259.3|13247.3|22
1656595870000|2022-06-30 13:31:10|13261.7|13249.7|13260.6|13248.6|13265.6|13253.6|13260.5|13248.5|27
1656595880000|2022-06-30 13:31:20|13261.8|13249.8|13259.3|13247.3|13261.8|13249.8|13259.3|13247.3|21
1656595890000|2022-06-30 13:31:30|13256.8|13244.8|13255.5|13243.5|13256.8|13244.8|13254.3|13242.3|74
1656595900000|2022-06-30 13:31:40|13255.6|13243.6|13263|13251|13263|13251|13255.6|13243.6|32
1656595910000|2022-06-30 13:31:50|13263.1|13251.1|13265.6|13253.6|13268|13256|13263.1|13251.1|10
1656595920000|2022-06-30 13:32:00|13263.1|13251.1|13263.1|13251.1|13265.6|13253.6|13261.8|13249.8|15
1656595930000|2022-06-30 13:32:10|13263|13251|13265.6|13253.6|13265.6|13253.6|13260.5|13248.5|34
1656595940000|2022-06-30 13:32:20|13264.3|13252.3|13266.8|13254.8|13268|13256|13264.3|13252.3|6
1656595950000|2022-06-30 13:32:30|13268.1|13256.1|13265.6|13253.6|13271.8|13259.8|13265.5|13253.5|24
1656595960000|2022-06-30 13:32:40|13265.5|13253.5|13273|13261|13273|13261|13265.5|13253.5|12
1656595970000|2022-06-30 13:32:50|13271.8|13259.8|13273.1|13261.1|13273.1|13261.1|13270.5|13258.5|11
1656595980000|2022-06-30 13:33:00|13273|13261|13271.9|13259.9|13273.1|13261.1|13271.9|13259.9|5
1656595990000|2022-06-30 13:33:10|13273.1|13261.1|13275.6|13263.6|13278.1|13266.1|13271.9|13259.9|31
1656596000000|2022-06-30 13:33:20|13275.7|13263.7|13278.2|13266.2|13279.4|13267.4|13275.7|13263.7|25
1656596010000|2022-06-30 13:33:30|13275.7|13263.7|13270.7|13258.7|13275.7|13263.7|13270.6|13258.6|14
1656596020000|2022-06-30 13:33:40|13270.6|13258.6|13271.9|13259.9|13271.9|13259.9|13270.6|13258.6|6
1656596030000|2022-06-30 13:33:50|13270.6|13258.6|13269.4|13257.4|13270.6|13258.6|13266.9|13254.9|13
1656596040000|2022-06-30 13:34:00|13270.6|13258.6|13261.9|13249.9|13271.9|13259.9|13261.9|13249.9|23
1656596050000|2022-06-30 13:34:10|13255.6|13243.6|13258.1|13246.1|13259.4|13247.4|13255.6|13243.6|15
1656596060000|2022-06-30 13:34:20|13259.3|13247.3|13259.4|13247.4|13259.4|13247.4|13259.3|13247.3|0
1656596070000|2022-06-30 13:34:30|13261.9|13249.9|13263.1|13251.1|13264.4|13252.4|13261.9|13249.9|22
1656596080000|2022-06-30 13:34:40|13264.3|13252.3|13268.1|13256.1|13268.1|13256.1|13263.1|13251.1|33
1656596090000|2022-06-30 13:34:50|13268.2|13256.2|13265.6|13253.6|13268.2|13256.2|13265.6|13253.6|0
1656596100000|2022-06-30 13:35:00|13266.8|13254.8|13263.1|13251.1|13266.8|13254.8|13263.1|13251.1|10
1656596110000|2022-06-30 13:35:10|13266.8|13254.8|13268.1|13256.1|13268.1|13256.1|13265.6|13253.6|12
1656596120000|2022-06-30 13:35:20|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|13269.3|13257.3|0
1656596130000|2022-06-30 13:35:30|13270.6|13258.6|13275.6|13263.6|13276.8|13264.8|13270.6|13258.6|14
1656596140000|2022-06-30 13:35:40|13278.1|13266.1|13273.1|13261.1|13278.1|13266.1|13271.8|13259.8|10
1656596150000|2022-06-30 13:35:50|13276.8|13264.8|13283.1|13271.1|13283.1|13271.1|13276.8|13264.8|15
1656596160000|2022-06-30 13:36:00|13281.8|13269.8|13285.5|13273.5|13285.5|13273.5|13281.8|13269.8|24
1656596170000|2022-06-30 13:36:10|13286.7|13274.7|13279.2|13267.2|13286.7|13274.7|13279.2|13267.2|4
1656596180000|2022-06-30 13:36:20|13279.3|13267.3|13280.5|13268.5|13284.2|13272.2|13279.2|13267.2|15
1656596190000|2022-06-30 13:36:30|||||||||3
1656596200000|2022-06-30 13:36:40|13278.1|13266.1|13275.5|13263.5|13278.1|13266.1|13275.5|13263.5|31
1656596210000|2022-06-30 13:36:50|13275.6|13263.6|13274.3|13262.3|13275.6|13263.6|13274.3|13262.3|5
1656596220000|2022-06-30 13:37:00|13278|13266|13276.8|13264.8|13279.2|13267.2|13276.8|13264.8|2
1656596230000|2022-06-30 13:37:10|13276.9|13264.9|13274.4|13262.4|13278.1|13266.1|13274.4|13262.4|7
1656596240000|2022-06-30 13:37:20|13271.9|13259.9|13279.4|13267.4|13279.4|13267.4|13271.9|13259.9|16
1656596250000|2022-06-30 13:37:30|||||||||2
1656596260000|2022-06-30 13:37:40|||||||||1
1656596270000|2022-06-30 13:37:50|13279.3|13267.3|13274.4|13262.4|13279.3|13267.3|13274.4|13262.4|5
1656596280000|2022-06-30 13:38:00|13275.6|13263.6|13278.1|13266.1|13279.4|13267.4|13274.4|13262.4|15
1656596290000|2022-06-30 13:38:10|13276.9|13264.9|13279.4|13267.4|13279.4|13267.4|13276.9|13264.9|7
1656596300000|2022-06-30 13:38:20|13276.9|13264.9|13280.6|13268.6|13280.6|13268.6|13275.6|13263.6|11
1656596310000|2022-06-30 13:38:30|13281.9|13269.9|13278.1|13266.1|13281.9|13269.9|13276.9|13264.9|5
1656596320000|2022-06-30 13:38:40|13275.6|13263.6|13275.6|13263.6|13275.6|13263.6|13275.6|13263.6|2
1656596330000|2022-06-30 13:38:50|13275.5|13263.5|13274.4|13262.4|13275.6|13263.6|13274.4|13262.4|1
1656596340000|2022-06-30 13:39:00|13274.3|13262.3|13270.6|13258.6|13274.3|13262.3|13270.5|13258.5|18
1656596350000|2022-06-30 13:39:10|13269.4|13257.4|13269.3|13257.3|13269.4|13257.4|13268.1|13256.1|8
1656596360000|2022-06-30 13:39:20|13268|13256|13265.5|13253.5|13268|13256|13265.5|13253.5|3
1656596370000|2022-06-30 13:39:30|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|13264.3|13252.3|0
1656596380000|2022-06-30 13:39:40|||||||||3
1656596390000|2022-06-30 13:39:50|13263|13251|13261.8|13249.8|13263|13251|13260.6|13248.6|6
1656596400000|2022-06-30 13:40:00|13260.6|13248.6|13260.5|13248.5|13260.6|13248.6|13259.3|13247.3|16
1656596410000|2022-06-30 13:40:10|13259.3|13247.3|13259.3|13247.3|13260.5|13248.5|13256.8|13244.8|19
1656596420000|2022-06-30 13:40:20|13258.1|13246.1|13258.1|13246.1|13259.3|13247.3|13256.9|13244.9|9
1656596430000|2022-06-30 13:40:30|13256.9|13244.9|13258.1|13246.1|13259.3|13247.3|13256.9|13244.9|5
1656596440000|2022-06-30 13:40:40|||||||||4
1656596450000|2022-06-30 13:40:50|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|13256.8|13244.8|9
1656596460000|2022-06-30 13:41:00|||||||||21
1656596470000|2022-06-30 13:41:10|13256.7|13244.7|13254.3|13242.3|13256.7|13244.7|13254.3|13242.3|5
1656596480000|2022-06-30 13:41:20|13251.8|13239.8|13243.1|13231.1|13251.8|13239.8|13243.1|13231.1|13
1656596490000|2022-06-30 13:41:30|13243|13231|13243.1|13231.1|13243.1|13231.1|13240.7|13228.7|15
1656596500000|2022-06-30 13:41:40|13241.9|13229.9|13240.6|13228.6|13241.9|13229.9|13240.6|13228.6|2
1656596510000|2022-06-30 13:41:50|13239.4|13227.4|13240.6|13228.6|13240.6|13228.6|13239.4|13227.4|8
1656596520000|2022-06-30 13:42:00|13239.4|13227.4|13240.6|13228.6|13240.6|13228.6|13239.4|13227.4|10
1656596530000|2022-06-30 13:42:10|13239.4|13227.4|13240.6|13228.6|13240.6|13228.6|13239.4|13227.4|6
1656596540000|2022-06-30 13:42:20|13239.4|13227.4|13239.4|13227.4|13240.6|13228.6|13239.4|13227.4|10
1656596550000|2022-06-30 13:42:30|13240.6|13228.6|13240.6|13228.6|13240.6|13228.6|13239.4|13227.4|11
1656596560000|2022-06-30 13:42:40|13238.2|13226.2|13239.4|13227.4|13239.4|13227.4|13238.2|13226.2|22
1656596570000|2022-06-30 13:42:50|||||||||9
1656596580000|2022-06-30 13:43:00|13234.4|13222.4|13234.5|13222.5|13237|13225|13234.4|13222.4|23
1656596590000|2022-06-30 13:43:10|13236.9|13224.9|13240.7|13228.7|13240.7|13228.7|13236.9|13224.9|45
1656596600000|2022-06-30 13:43:20|13239.5|13227.5|13239.5|13227.5|13239.5|13227.5|13239.5|13227.5|1
1656596610000|2022-06-30 13:43:30|||||||||1
1656596620000|2022-06-30 13:43:40|||||||||1
1656596630000|2022-06-30 13:43:50|||||||||6
1656596640000|2022-06-30 13:44:00|13239.4|13227.4|13234.5|13222.5|13239.4|13227.4|13234.5|13222.5|12
1656596650000|2022-06-30 13:44:10|||||||||17
1656596660000|2022-06-30 13:44:20|||||||||16
1656596670000|2022-06-30 13:44:30|||||||||4
1656596680000|2022-06-30 13:44:40|13237|13225|13234.6|13222.6|13237|13225|13234.6|13222.6|19
1656596690000|2022-06-30 13:44:50|||||||||7
1656596700000|2022-06-30 13:45:00|||||||||21
1656596710000|2022-06-30 13:45:10|13235.8|13223.8|13234.6|13222.6|13235.8|13223.8|13234.6|13222.6|25
1656596720000|2022-06-30 13:45:20|||||||||5
1656596730000|2022-06-30 13:45:30|||||||||17
1656596740000|2022-06-30 13:45:40|||||||||14
1656596750000|2022-06-30 13:45:50|13235.8|13223.8|13219.6|13207.6|13235.8|13223.8|13219.6|13207.6|84
1656596760000|2022-06-30 13:46:00|13217.2|13205.2|13203.4|13191.4|13217.2|13205.2|13202.2|13190.2|101
1656596770000|2022-06-30 13:46:10|13205.9|13193.9|13219.6|13207.6|13219.6|13207.6|13205.9|13193.9|62
1656596780000|2022-06-30 13:46:20|13217.1|13205.1|13218.4|13206.4|13218.4|13206.4|13217.1|13205.1|7
1656596790000|2022-06-30 13:46:30|13219.6|13207.6|13215.9|13203.9|13219.6|13207.6|13215.9|13203.9|28
1656596800000|2022-06-30 13:46:40|13217.2|13205.2|13223.4|13211.4|13223.4|13211.4|13217.2|13205.2|26
1656596810000|2022-06-30 13:46:50|13223.3|13211.3|13222.2|13210.2|13223.4|13211.4|13222.2|13210.2|0
1656596820000|2022-06-30 13:47:00|13222.1|13210.1|13218.4|13206.4|13222.1|13210.1|13218.4|13206.4|10
1656596830000|2022-06-30 13:47:10|13218.3|13206.3|13219.6|13207.6|13220.9|13208.9|13218.3|13206.3|12
1656596840000|2022-06-30 13:47:20|13224.6|13212.6|13225.9|13213.9|13228.3|13216.3|13224.6|13212.6|26
1656596850000|2022-06-30 13:47:30|13227.1|13215.1|13224.6|13212.6|13227.1|13215.1|13224.6|13212.6|24
1656596860000|2022-06-30 13:47:40|13220.9|13208.9|13222.1|13210.1|13222.1|13210.1|13220.8|13208.8|16
1656596880000|2022-06-30 13:48:00|13220.8|13208.8|13227.1|13215.1|13227.1|13215.1|13219.6|13207.6|16
1656596890000|2022-06-30 13:48:10|13229.6|13217.6|13225.8|13213.8|13229.6|13217.6|13225.8|13213.8|10
1656596900000|2022-06-30 13:48:20|13224.6|13212.6|13227.1|13215.1|13228.3|13216.3|13224.6|13212.6|7
1656596910000|2022-06-30 13:48:30|13225.8|13213.8|13224.6|13212.6|13227.1|13215.1|13224.6|13212.6|6
1656596920000|2022-06-30 13:48:40|13225.8|13213.8|13229.6|13217.6|13229.6|13217.6|13225.8|13213.8|7
1656596930000|2022-06-30 13:48:50|13230.8|13218.8|13228.3|13216.3|13230.8|13218.8|13227.1|13215.1|7
1656596940000|2022-06-30 13:49:00|13225.9|13213.9|13229.6|13217.6|13229.6|13217.6|13224.5|13212.5|37
1656596950000|2022-06-30 13:49:10|13229.5|13217.5|13229.5|13217.5|13229.5|13217.5|13229.5|13217.5|1
1656596960000|2022-06-30 13:49:20|13234.5|13222.5|13237|13225|13237|13225|13234.5|13222.5|7
1656596970000|2022-06-30 13:49:30|13237.1|13225.1|13235.8|13223.8|13239.6|13227.6|13234.6|13222.6|29
1656596980000|2022-06-30 13:49:40|13235.9|13223.9|13237.1|13225.1|13237.1|13225.1|13235.8|13223.8|11
1656596990000|2022-06-30 13:49:50|13235.9|13223.9|13235.9|13223.9|13235.9|13223.9|13235.8|13223.8|6
1656597000000|2022-06-30 13:50:00|13237.1|13225.1|13239.6|13227.6|13239.6|13227.6|13235.9|13223.9|11
1656597010000|2022-06-30 13:50:10|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|13237.1|13225.1|11
1656597020000|2022-06-30 13:50:20|13235.9|13223.9|13244.5|13232.5|13244.5|13232.5|13235.9|13223.9|16
1656597030000|2022-06-30 13:50:30|13243.3|13231.3|13242|13230|13244.5|13232.5|13242|13230|13
1656597040000|2022-06-30 13:50:40|13239.5|13227.5|13242.1|13230.1|13243.3|13231.3|13237.1|13225.1|22
1656597050000|2022-06-30 13:50:50|13243.3|13231.3|13244.6|13232.6|13244.6|13232.6|13243.3|13231.3|7
1656597060000|2022-06-30 13:51:00|13244.5|13232.5|13242.1|13230.1|13244.5|13232.5|13240.8|13228.8|3
1656597070000|2022-06-30 13:51:10|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|13243.3|13231.3|12
1656597080000|2022-06-30 13:51:20|13242.1|13230.1|13242.1|13230.1|13242.1|13230.1|13242.1|13230.1|0
1656597090000|2022-06-30 13:51:30|13242|13230|13242|13230|13242.1|13230.1|13242|13230|86
1656597100000|2022-06-30 13:51:40|13242.1|13230.1|13239.6|13227.6|13242.1|13230.1|13239.6|13227.6|8
1656597110000|2022-06-30 13:51:50|13240.8|13228.8|13239.6|13227.6|13240.8|13228.8|13239.6|13227.6|2
1656597130000|2022-06-30 13:52:10|13240.8|13228.8|13244.5|13232.5|13244.5|13232.5|13240.8|13228.8|51
1656597140000|2022-06-30 13:52:20|13247|13235|13245.8|13233.8|13247|13235|13245.7|13233.7|6
1656597160000|2022-06-30 13:52:40|13248.2|13236.2|13248.2|13236.2|13248.2|13236.2|13248.2|13236.2|11
1656597170000|2022-06-30 13:52:50|13247|13235|13245.8|13233.8|13247|13235|13244.5|13232.5|3
1656597180000|2022-06-30 13:53:00|13244.6|13232.6|13242|13230|13245.8|13233.8|13242|13230|15
1656597190000|2022-06-30 13:53:10|13237.1|13225.1|13237|13225|13237.1|13225.1|13237|13225|6
1656597200000|2022-06-30 13:53:20|13235.8|13223.8|13234.6|13222.6|13237|13225|13234.6|13222.6|3
1656597210000|2022-06-30 13:53:30|||||||||2
1656597220000|2022-06-30 13:53:40|||||||||1
1656597230000|2022-06-30 13:53:50|13232.1|13220.1|13229.6|13217.6|13232.1|13220.1|13229.6|13217.6|41
1656597240000|2022-06-30 13:54:00|13228.3|13216.3|13224.6|13212.6|13228.3|13216.3|13224.6|13212.6|16
1656597250000|2022-06-30 13:54:10|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|13222.2|13210.2|57
1656597260000|2022-06-30 13:54:20|13219.7|13207.7|13214.7|13202.7|13219.7|13207.7|13214.7|13202.7|33
1656597270000|2022-06-30 13:54:30|13215.9|13203.9|13213.4|13201.4|13215.9|13203.9|13212.1|13200.1|19
1656597280000|2022-06-30 13:54:40|13214.7|13202.7|13210.9|13198.9|13214.7|13202.7|13208.4|13196.4|28
1656597290000|2022-06-30 13:54:50|13213.4|13201.4|13218.4|13206.4|13219.6|13207.6|13213.4|13201.4|43
1656597300000|2022-06-30 13:55:00|13219.6|13207.6|13214.6|13202.6|13220.9|13208.9|13214.6|13202.6|11
1656597310000|2022-06-30 13:55:10|13214.7|13202.7|13213.4|13201.4|13214.7|13202.7|13212.2|13200.2|18
1656597320000|2022-06-30 13:55:20|13214.6|13202.6|13213.4|13201.4|13214.7|13202.7|13213.4|13201.4|7
1656597330000|2022-06-30 13:55:30|13215.9|13203.9|13215.9|13203.9|13215.9|13203.9|13214.7|13202.7|20
1656597340000|2022-06-30 13:55:40|13217.2|13205.2|13218.4|13206.4|13219.7|13207.7|13217.2|13205.2|23
1656597350000|2022-06-30 13:55:50|13215.9|13203.9|13217.2|13205.2|13217.2|13205.2|13215.9|13203.9|14
1656597360000|2022-06-30 13:56:00|13215.9|13203.9|13215.9|13203.9|13215.9|13203.9|13214.7|13202.7|18
1656597370000|2022-06-30 13:56:10|13216|13204|13217.2|13205.2|13218.4|13206.4|13216|13204|12
1656597380000|2022-06-30 13:56:20|13219.6|13207.6|13219.7|13207.7|13219.7|13207.7|13219.6|13207.6|10
1656597390000|2022-06-30 13:56:30|13218.4|13206.4|13219.7|13207.7|13219.7|13207.7|13218.4|13206.4|8
1656597400000|2022-06-30 13:56:40|13218.5|13206.5|13224.7|13212.7|13224.7|13212.7|13218.4|13206.4|22
1656597410000|2022-06-30 13:56:50|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|13223.4|13211.4|7
1656597420000|2022-06-30 13:57:00|13220.9|13208.9|13217.2|13205.2|13220.9|13208.9|13217.2|13205.2|11
1656597430000|2022-06-30 13:57:10|13219.6|13207.6|13220.9|13208.9|13222.2|13210.2|13219.6|13207.6|22
1656597440000|2022-06-30 13:57:20|13222.2|13210.2|13222.2|13210.2|13223.4|13211.4|13222.2|13210.2|3
1656597450000|2022-06-30 13:57:30|13222.1|13210.1|13225.9|13213.9|13227.2|13215.2|13219.7|13207.7|9
1656597470000|2022-06-30 13:57:50|13223.5|13211.5|13223.5|13211.5|13223.5|13211.5|13223.5|13211.5|1
1656597500000|2022-06-30 13:58:20|13226|13214|13228.5|13216.5|13228.5|13216.5|13224.7|13212.7|60
1656597510000|2022-06-30 13:58:30|13226|13214|13224.7|13212.7|13226|13214|13224.7|13212.7|2
1656597520000|2022-06-30 13:58:40|||||||||2
1656597530000|2022-06-30 13:58:50|13227.2|13215.2|13226|13214|13227.2|13215.2|13224.7|13212.7|28
1656597550000|2022-06-30 13:59:10|13225.9|13213.9|13221|13209|13225.9|13213.9|13219.7|13207.7|20
1656597560000|2022-06-30 13:59:20|13223.5|13211.5|13224.7|13212.7|13224.7|13212.7|13223.5|13211.5|3
1656597570000|2022-06-30 13:59:30|13227.2|13215.2|13226|13214|13227.2|13215.2|13223.5|13211.5|16
1656597580000|2022-06-30 13:59:40|13225.9|13213.9|13224.7|13212.7|13226|13214|13224.7|13212.7|0
1656597590000|2022-06-30 13:59:50|13225.9|13213.9|13223.5|13211.5|13225.9|13213.9|13222.2|13210.2|18
1656597600000|2022-06-30 14:00:00|13222.2|13210.2|13224.7|13212.7|13224.7|13212.7|13222.2|13210.2|16
1656597610000|2022-06-30 14:00:10|13224.8|13212.8|13228.5|13216.5|13228.5|13216.5|13224.8|13212.8|35
1656597620000|2022-06-30 14:00:20|||||||||7
1656597630000|2022-06-30 14:00:30|13226|13214|13223.5|13211.5|13226|13214|13223.5|13211.5|5
1656597640000|2022-06-30 14:00:40|13223.6|13211.6|13223.5|13211.5|13224.8|13212.8|13223.5|13211.5|25
1656597650000|2022-06-30 14:00:50|13222.3|13210.3|13222.3|13210.3|13222.3|13210.3|13222.3|13210.3|3
1656597660000|2022-06-30 14:01:00|||||||||56
1656597670000|2022-06-30 14:01:10|13222.2|13210.2|13221|13209|13222.2|13210.2|13217.3|13205.3|28
1656597680000|2022-06-30 14:01:20|||||||||3
1656597690000|2022-06-30 14:01:30|13222.2|13210.2|13221|13209|13222.2|13210.2|13221|13209|3
1656597700000|2022-06-30 14:01:40|13224.7|13212.7|13223.5|13211.5|13224.7|13212.7|13223.5|13211.5|3
1656597710000|2022-06-30 14:01:50|13223.4|13211.4|13221|13209|13223.4|13211.4|13221|13209|3
1656597730000|2022-06-30 14:02:10|13222.2|13210.2|13221|13209|13222.2|13210.2|13221|13209|12
1656597750000|2022-06-30 14:02:30|||||||||1
1656597760000|2022-06-30 14:02:40|13222.2|13210.2|13217.3|13205.3|13222.2|13210.2|13217.3|13205.3|37
1656597770000|2022-06-30 14:02:50|13216.1|13204.1|13216.1|13204.1|13216.1|13204.1|13216.1|13204.1|6
1656597780000|2022-06-30 14:03:00|13218.5|13206.5|13218.5|13206.5|13219.8|13207.8|13217.3|13205.3|13
1656597790000|2022-06-30 14:03:10|13217.3|13205.3|13217.3|13205.3|13217.3|13205.3|13217.3|13205.3|4
1656597800000|2022-06-30 14:03:20|13216|13204|13217.3|13205.3|13218.5|13206.5|13214.8|13202.8|5
1656597810000|2022-06-30 14:03:30|13214.8|13202.8|13216|13204|13216|13204|13214.8|13202.8|7
1656597820000|2022-06-30 14:03:40|||||||||2
1656597830000|2022-06-30 14:03:50|13214.8|13202.8|13213.5|13201.5|13216|13204|13213.5|13201.5|7
1656597840000|2022-06-30 14:04:00|13212.3|13200.3|13213.6|13201.6|13214.8|13202.8|13212.3|13200.3|11
1656597850000|2022-06-30 14:04:10|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|13213.5|13201.5|3
1656597860000|2022-06-30 14:04:20|13212.3|13200.3|13213.5|13201.5|13213.5|13201.5|13212.3|13200.3|12
1656597870000|2022-06-30 14:04:30|13212.3|13200.3|13213.5|13201.5|13213.5|13201.5|13212.3|13200.3|10
1656597880000|2022-06-30 14:04:40|13214.7|13202.7|13214.7|13202.7|13214.7|13202.7|13212.2|13200.2|9
1656597890000|2022-06-30 14:04:50|13213.5|13201.5|13216|13204|13216|13204|13213.5|13201.5|20
1656597900000|2022-06-30 14:05:00|13217.3|13205.3|13216|13204|13217.3|13205.3|13216|13204|11
1656597910000|2022-06-30 14:05:10|13213.5|13201.5|13214.8|13202.8|13214.8|13202.8|13213.5|13201.5|6
1656597920000|2022-06-30 14:05:20|13219.8|13207.8|13218.5|13206.5|13221|13209|13218.5|13206.5|20
1656597930000|2022-06-30 14:05:30|13219.8|13207.8|13217.3|13205.3|13221|13209|13217.3|13205.3|9
1656597940000|2022-06-30 14:05:40|||||||||1
1656597950000|2022-06-30 14:05:50|13216|13204|13216|13204|13216|13204|13216|13204|4
1656598000000|2022-06-30 14:06:40|13216.1|13204.1|13216.1|13204.1|13216.1|13204.1|13216.1|13204.1|0
1656598030000|2022-06-30 14:07:10|13215.8|13203.8|13215.8|13203.8|13215.8|13203.8|13215.8|13203.8|0
1656598050000|2022-06-30 14:07:30|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|13215.7|13203.7|0
1656598060000|2022-06-30 14:07:40|13207.3|13195.3|13209.8|13197.8|13209.8|13197.8|13207.2|13195.2|352
1656598070000|2022-06-30 14:07:50|13209.7|13197.7|13208.5|13196.5|13209.7|13197.7|13208.5|13196.5|1
1656598080000|2022-06-30 14:08:00|13209.7|13197.7|13208.5|13196.5|13209.7|13197.7|13208.5|13196.5|6
1656598170000|2022-06-30 14:09:30|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|13208.4|13196.4|0
1656598230000|2022-06-30 14:10:30|13208.5|13196.5|13206|13194|13208.5|13196.5|13206|13194|359
1656598250000|2022-06-30 14:10:50|13207.3|13195.3|13206|13194|13207.3|13195.3|13206|13194|24
1656598260000|2022-06-30 14:11:00|13204.8|13192.8|13206|13194|13206|13194|13204.8|13192.8|1
1656598280000|2022-06-30 14:11:20|||||||||1
1656598290000|2022-06-30 14:11:30|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|13204.8|13192.8|5
1656598300000|2022-06-30 14:11:40|13204.7|13192.7|13199.8|13187.8|13204.7|13192.7|13199.8|13187.8|13
1656598310000|2022-06-30 14:11:50|13198.6|13186.6|13197.3|13185.3|13198.6|13186.6|13197.3|13185.3|6
1656598320000|2022-06-30 14:12:00|||||||||11
1656598330000|2022-06-30 14:12:10|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|25
1656598340000|2022-06-30 14:12:20|||||||||4
1656598350000|2022-06-30 14:12:30|||||||||27
1656598360000|2022-06-30 14:12:40|||||||||8
1656598370000|2022-06-30 14:12:50|||||||||1
1656598380000|2022-06-30 14:13:00|||||||||15
1656598390000|2022-06-30 14:13:10|||||||||3
1656598400000|2022-06-30 14:13:20|||||||||4
1656598410000|2022-06-30 14:13:30|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|13197.3|13185.3|5
1656598420000|2022-06-30 14:13:40|13194.8|13182.8|13194.8|13182.8|13194.8|13182.8|13194.8|13182.8|23
1656598430000|2022-06-30 14:13:50|13194.9|13182.9|13198.5|13186.5|13198.5|13186.5|13194.9|13182.9|24
1656598440000|2022-06-30 14:14:00|13197.3|13185.3|13196|13184|13197.3|13185.3|13196|13184|14
1656598450000|2022-06-30 14:14:10|13194.8|13182.8|13197.3|13185.3|13197.3|13185.3|13194.8|13182.8|8
1656598460000|2022-06-30 14:14:20|||||||||4
1656598470000|2022-06-30 14:14:30|13198.5|13186.5|13199.9|13187.9|13202.3|13190.3|13198.5|13186.5|10
1656598480000|2022-06-30 14:14:40|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|1
1656598490000|2022-06-30 14:14:50|13198.6|13186.6|13197.3|13185.3|13198.6|13186.6|13197.3|13185.3|5
1656598500000|2022-06-30 14:15:00|13196.1|13184.1|13196|13184|13196.1|13184.1|13194.8|13182.8|4
1656598510000|2022-06-30 14:15:10|13198.5|13186.5|13199.8|13187.8|13199.8|13187.8|13197.3|13185.3|5
1656598520000|2022-06-30 14:15:20|13198.5|13186.5|13197.3|13185.3|13199.8|13187.8|13197.3|13185.3|3
1656598530000|2022-06-30 14:15:30|13196|13184|13196.1|13184.1|13196.1|13184.1|13194.8|13182.8|4
1656598550000|2022-06-30 14:15:50|13194.8|13182.8|13194.8|13182.8|13194.8|13182.8|13194.8|13182.8|5
1656598560000|2022-06-30 14:16:00|13196.1|13184.1|13198.6|13186.6|13199.8|13187.8|13196.1|13184.1|21
1656598570000|2022-06-30 14:16:10|13197.3|13185.3|13201.2|13189.2|13202.3|13190.3|13197.3|13185.3|14
1656598580000|2022-06-30 14:16:20|13201.1|13189.1|13203.6|13191.6|13203.6|13191.6|13201.1|13189.1|4
1656598590000|2022-06-30 14:16:30|13202.3|13190.3|13202.3|13190.3|13202.3|13190.3|13202.3|13190.3|4
1656598600000|2022-06-30 14:16:40|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|5
1656598610000|2022-06-30 14:16:50|||||||||1
1656598620000|2022-06-30 14:17:00|13198.6|13186.6|13196.1|13184.1|13198.6|13186.6|13196.1|13184.1|8
1656598630000|2022-06-30 14:17:10|13198.6|13186.6|13198.6|13186.6|13198.6|13186.6|13198.6|13186.6|6
1656598640000|2022-06-30 14:17:20|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|13199.8|13187.8|1
1656598650000|2022-06-30 14:17:30|13198.6|13186.6|13202.3|13190.3|13202.3|13190.3|13198.6|13186.6|7
1656598660000|2022-06-30 14:17:40|||||||||4
1656598670000|2022-06-30 14:17:50|13202.4|13190.4|13206.1|13194.1|13206.1|13194.1|13202.4|13190.4|24
1656598680000|2022-06-30 14:18:00|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|2
1656598690000|2022-06-30 14:18:10|13207.3|13195.3|13207.4|13195.4|13207.4|13195.4|13206.1|13194.1|7
1656598700000|2022-06-30 14:18:20|13209.8|13197.8|13209.9|13197.9|13209.9|13197.9|13209.8|13197.8|5
1656598710000|2022-06-30 14:18:30|13211.1|13199.1|13212.4|13200.4|13212.4|13200.4|13211.1|13199.1|3
1656598720000|2022-06-30 14:18:40|||||||||12
1656598730000|2022-06-30 14:18:50|13211.1|13199.1|13209.9|13197.9|13211.1|13199.1|13209.9|13197.9|6
1656598740000|2022-06-30 14:19:00|||||||||1
1656598750000|2022-06-30 14:19:10|||||||||2
1656598760000|2022-06-30 14:19:20|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|13207.4|13195.4|18
1656598770000|2022-06-30 14:19:30|13207.3|13195.3|13208.6|13196.6|13209.8|13197.8|13204.9|13192.9|21
1656598780000|2022-06-30 14:19:40|13207.4|13195.4|13206.1|13194.1|13207.4|13195.4|13206.1|13194.1|5
1656598790000|2022-06-30 14:19:50|13207.4|13195.4|13206.1|13194.1|13207.4|13195.4|13206.1|13194.1|0
1656598800000|2022-06-30 14:20:00|13207.3|13195.3|13206.1|13194.1|13207.3|13195.3|13206.1|13194.1|28
1656598810000|2022-06-30 14:20:10|13207.3|13195.3|13207.3|13195.3|13207.3|13195.3|13207.3|13195.3|12
1656598820000|2022-06-30 14:20:20|13206.1|13194.1|13212.3|13200.3|13212.3|13200.3|13206.1|13194.1|28
1656598830000|2022-06-30 14:20:30|13213.6|13201.6|13213.6|13201.6|13214.8|13202.8|13213.6|13201.6|2
1656598840000|2022-06-30 14:20:40|13213.5|13201.5|13212.3|13200.3|13213.5|13201.5|13212.3|13200.3|46
1656598850000|2022-06-30 14:20:50|13211.1|13199.1|13209.9|13197.9|13211.1|13199.1|13209.9|13197.9|10
1656598860000|2022-06-30 14:21:00|13211.1|13199.1|13211.1|13199.1|13212.3|13200.3|13211.1|13199.1|6
1656598880000|2022-06-30 14:21:20|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|3
1656598890000|2022-06-30 14:21:30|13209.8|13197.8|13207.4|13195.4|13209.8|13197.8|13207.4|13195.4|3
1656598900000|2022-06-30 14:21:40|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|4
1656598920000|2022-06-30 14:22:00|13204.9|13192.9|13203.6|13191.6|13204.9|13192.9|13203.6|13191.6|18
1656598930000|2022-06-30 14:22:10|13204.8|13192.8|13203.6|13191.6|13204.8|13192.8|13202.4|13190.4|7
1656598940000|2022-06-30 14:22:20|13202.4|13190.4|13202.4|13190.4|13202.4|13190.4|13202.4|13190.4|6
1656598950000|2022-06-30 14:22:30|13204.9|13192.9|13204.9|13192.9|13206.1|13194.1|13204.9|13192.9|16
1656598960000|2022-06-30 14:22:40|13203.6|13191.6|13202.4|13190.4|13203.6|13191.6|13202.4|13190.4|3
1656598970000|2022-06-30 14:22:50|13201.2|13189.2|13200|13188|13202.5|13190.5|13200|13188|32
1656598980000|2022-06-30 14:23:00|13202.4|13190.4|13201.2|13189.2|13202.4|13190.4|13201.2|13189.2|7
1656598990000|2022-06-30 14:23:10|13200|13188|13199.9|13187.9|13200|13188|13199.9|13187.9|1
1656599000000|2022-06-30 14:23:20|||||||||6
1656599010000|2022-06-30 14:23:30|13202.4|13190.4|13202.5|13190.5|13202.5|13190.5|13202.4|13190.4|24
1656599020000|2022-06-30 14:23:40|13204.9|13192.9|13203.7|13191.7|13204.9|13192.9|13202.5|13190.5|28
1656599030000|2022-06-30 14:23:50|13202.5|13190.5|13202.5|13190.5|13202.5|13190.5|13202.5|13190.5|3
1656599040000|2022-06-30 14:24:00|13203.7|13191.7|13204.9|13192.9|13204.9|13192.9|13203.7|13191.7|5
1656599050000|2022-06-30 14:24:10|13205|13193|13206.2|13194.2|13207.4|13195.4|13205|13193|10
1656599060000|2022-06-30 14:24:20|13205|13193|13206.2|13194.2|13206.2|13194.2|13205|13193|1
1656599070000|2022-06-30 14:24:30|13204.9|13192.9|13207.4|13195.4|13207.4|13195.4|13204.9|13192.9|11
1656599080000|2022-06-30 14:24:40|||||||||9
1656599090000|2022-06-30 14:24:50|||||||||1
1656599100000|2022-06-30 14:25:00|||||||||12
1656599110000|2022-06-30 14:25:10|||||||||26
1656599120000|2022-06-30 14:25:20|13208.7|13196.7|13212.5|13200.5|13212.5|13200.5|13208.7|13196.7|17
1656599140000|2022-06-30 14:25:40|13214.9|13202.9|13214.9|13202.9|13214.9|13202.9|13213.7|13201.7|16
1656599150000|2022-06-30 14:25:50|13213.7|13201.7|13212.4|13200.4|13213.7|13201.7|13212.4|13200.4|6
1656599160000|2022-06-30 14:26:00|13211.2|13199.2|13209.9|13197.9|13211.2|13199.2|13209.9|13197.9|5
1656599170000|2022-06-30 14:26:10|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|13208.7|13196.7|1
1656599180000|2022-06-30 14:26:20|13207.4|13195.4|13205|13193|13207.4|13195.4|13205|13193|11
1656599190000|2022-06-30 14:26:30|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|14
1656599210000|2022-06-30 14:26:50|||||||||7
1656599230000|2022-06-30 14:27:10|||||||||1
1656599240000|2022-06-30 14:27:20|||||||||1
1656599250000|2022-06-30 14:27:30|13202.5|13190.5|13206.2|13194.2|13207.4|13195.4|13202.4|13190.4|35
1656599260000|2022-06-30 14:27:40|13206.1|13194.1|13204.9|13192.9|13206.2|13194.2|13204.9|13192.9|2
1656599270000|2022-06-30 14:27:50|||||||||1
1656599280000|2022-06-30 14:28:00|13203.7|13191.7|13202.4|13190.4|13203.7|13191.7|13202.4|13190.4|6
1656599290000|2022-06-30 14:28:10|||||||||2
1656599300000|2022-06-30 14:28:20|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|5
1656599310000|2022-06-30 14:28:30|||||||||1
1656599320000|2022-06-30 14:28:40|13203.7|13191.7|13203.6|13191.6|13203.7|13191.7|13203.6|13191.6|4
1656599330000|2022-06-30 14:28:50|13203.7|13191.7|13203.7|13191.7|13203.7|13191.7|13203.7|13191.7|1
1656599340000|2022-06-30 14:29:00|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|13204.9|13192.9|21
1656599350000|2022-06-30 14:29:10|||||||||4
1656599360000|2022-06-30 14:29:20|13209.9|13197.9|13208.7|13196.7|13209.9|13197.9|13207.4|13195.4|9
1656599370000|2022-06-30 14:29:30|13207.4|13195.4|13204.9|13192.9|13207.4|13195.4|13204.9|13192.9|3
1656599380000|2022-06-30 14:29:40|13207.4|13195.4|13209.9|13197.9|13209.9|13197.9|13207.4|13195.4|55
1656599390000|2022-06-30 14:29:50|13212.4|13200.4|13209.9|13197.9|13212.4|13200.4|13209.9|13197.9|14
1656599400000|2022-06-30 14:30:00|13209.8|13197.8|13207.4|13195.4|13209.8|13197.8|13207.4|13195.4|4
1656599410000|2022-06-30 14:30:10|13208.6|13196.6|13208.6|13196.6|13208.6|13196.6|13208.6|13196.6|64
1656599420000|2022-06-30 14:30:20|13207.3|13195.3|13207.3|13195.3|13207.3|13195.3|13207.3|13195.3|0
1656599440000|2022-06-30 14:30:40|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|13204.9|13192.9|6
1656599450000|2022-06-30 14:30:50|13207.3|13195.3|13207.3|13195.3|13207.3|13195.3|13207.3|13195.3|16
1656599460000|2022-06-30 14:31:00|||||||||1
1656599470000|2022-06-30 14:31:10|13209.8|13197.8|13209.8|13197.8|13209.8|13197.8|13207.4|13195.4|13
1656599480000|2022-06-30 14:31:20|13212.3|13200.3|13209.9|13197.9|13212.3|13200.3|13209.9|13197.9|2
1656599490000|2022-06-30 14:31:30|13208.6|13196.6|13209.8|13197.8|13209.8|13197.8|13207.4|13195.4|7
1656599500000|2022-06-30 14:31:40|13208.6|13196.6|13208.6|13196.6|13208.6|13196.6|13208.6|13196.6|2
1656599510000|2022-06-30 14:31:50|13207.4|13195.4|13207.3|13195.3|13207.4|13195.4|13207.3|13195.3|0
1656599520000|2022-06-30 14:32:00|13207.4|13195.4|13209.8|13197.8|13209.8|13197.8|13207.4|13195.4|22
1656599540000|2022-06-30 14:32:20|||||||||17
1656599550000|2022-06-30 14:32:30|13208.6|13196.6|13207.3|13195.3|13208.6|13196.6|13207.3|13195.3|2
1656599560000|2022-06-30 14:32:40|13206.1|13194.1|13206.1|13194.1|13206.1|13194.1|13204.9|13192.9|3
1656599570000|2022-06-30 14:32:50|13204.9|13192.9|13202.3|13190.3|13204.9|13192.9|13202.3|13190.3|11
1656599580000|2022-06-30 14:33:00|||||||||14
1656599590000|2022-06-30 14:33:10|||||||||1
1656599670000|2022-06-30 14:34:30|13208.4|13196.4|13208.6|13196.6|13208.6|13196.6|13208.4|13196.4|58
1656599680000|2022-06-30 14:34:40|13207.3|13195.3|13208.6|13196.6|13209.8|13197.8|13207.3|13195.3|4
1656599700000|2022-06-30 14:35:00|13209.8|13197.8|13214.8|13202.8|13214.8|13202.8|13208.6|13196.6|50
1656599710000|2022-06-30 14:35:10|13213.6|13201.6|13216.1|13204.1|13216.1|13204.1|13212.4|13200.4|5
1656599720000|2022-06-30 14:35:20|13214.8|13202.8|13214.8|13202.8|13214.8|13202.8|13214.8|13202.8|4
1656599740000|2022-06-30 14:35:40|13214.9|13202.9|13214.9|13202.9|13214.9|13202.9|13214.9|13202.9|0
1656599760000|2022-06-30 14:36:00|13213.6|13201.6|13209.9|13197.9|13213.6|13201.6|13209.9|13197.9|14
1656599770000|2022-06-30 14:36:10|13209.8|13197.8|13209.8|13197.8|13209.8|13197.8|13209.8|13197.8|2
1656599780000|2022-06-30 14:36:20|13207.4|13195.4|13209.8|13197.8|13209.8|13197.8|13207.4|13195.4|5
1656599800000|2022-06-30 14:36:40|||||||||3
1656599810000|2022-06-30 14:36:50|13211.1|13199.1|13211.1|13199.1|13211.1|13199.1|13211.1|13199.1|9
1656599820000|2022-06-30 14:37:00|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|4
1656599840000|2022-06-30 14:37:20|13209.8|13197.8|13208.6|13196.6|13209.8|13197.8|13208.6|13196.6|6
1656599850000|2022-06-30 14:37:30|||||||||1
1656599860000|2022-06-30 14:37:40|13209.8|13197.8|13209.8|13197.8|13209.8|13197.8|13209.8|13197.8|0
1656599870000|2022-06-30 14:37:50|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|13209.9|13197.9|0
1656599880000|2022-06-30 14:38:00|13211.1|13199.1|13212.4|13200.4|13214.8|13202.8|13211.1|13199.1|11
1656599890000|2022-06-30 14:38:10|13212.3|13200.3|13212.4|13200.4|13212.4|13200.4|13212.3|13200.3|1
1656599900000|2022-06-30 14:38:20|||||||||1
1656599910000|2022-06-30 14:38:30|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|1
1656599920000|2022-06-30 14:38:40|13211.1|13199.1|13209.8|13197.8|13211.1|13199.1|13209.8|13197.8|6
1656599930000|2022-06-30 14:38:50|13212.3|13200.3|13212.4|13200.4|13212.4|13200.4|13211.1|13199.1|12
1656599940000|2022-06-30 14:39:00|||||||||1
1656599950000|2022-06-30 14:39:10|||||||||3
1656599960000|2022-06-30 14:39:20|13212.3|13200.3|13212.4|13200.4|13212.4|13200.4|13212.3|13200.3|21
1656599970000|2022-06-30 14:39:30|13212.3|13200.3|13209.9|13197.9|13212.3|13200.3|13209.9|13197.9|4
1656599990000|2022-06-30 14:39:50|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|13212.3|13200.3|16
1656600000000|2022-06-30 14:40:00|13209.9|13197.9|13212.3|13200.3|13212.3|13200.3|13209.9|13197.9|34
1656600010000|2022-06-30 14:40:10|13214.8|13202.8|13213.5|13201.5|13214.8|13202.8|13213.5|13201.5|15
1656600020000|2022-06-30 14:40:20|13212.3|13200.3|13211.1|13199.1|13212.3|13200.3|13209.9|13197.9|13
1656600030000|2022-06-30 14:40:30|13211|13199|13211|13199|13211|13199|13211|13199|0
1656600040000|2022-06-30 14:40:40|13211.1|13199.1|13211.1|13199.1|13212.3|13200.3|13211.1|13199.1|1
1656600050000|2022-06-30 14:40:50|13212.3|13200.3|13214.8|13202.8|13214.8|13202.8|13212.3|13200.3|24
1656600060000|2022-06-30 14:41:00|13214.9|13202.9|13214.8|13202.8|13214.9|13202.9|13214.8|13202.8|6
1656600070000|2022-06-30 14:41:10|||||||||15
1656600080000|2022-06-30 14:41:20|||||||||2
1656600090000|2022-06-30 14:41:30|13219.8|13207.8|13219.8|13207.8|13219.8|13207.8|13219.8|13207.8|15
1656600100000|2022-06-30 14:41:40|13222.3|13210.3|13219.8|13207.8|13222.3|13210.3|13219.8|13207.8|27
1656600110000|2022-06-30 14:41:50|13219.9|13207.9|13217.4|13205.4|13221.1|13209.1|13217.4|13205.4|12
1656600120000|2022-06-30 14:42:00|13217.3|13205.3|13217.3|13205.3|13217.4|13205.4|13216.1|13204.1|5
1656600130000|2022-06-30 14:42:10|13216.1|13204.1|13216.1|13204.1|13216.1|13204.1|13216.1|13204.1|14
1656600140000|2022-06-30 14:42:20|13217.3|13205.3|13217.3|13205.3|13217.3|13205.3|13217.3|13205.3|1
1656600160000|2022-06-30 14:42:40|13216.1|13204.1|13216.1|13204.1|13216.1|13204.1|13214.8|13202.8|4
1656600180000|2022-06-30 14:43:00|13214.8|13202.8|13218.6|13206.6|13218.6|13206.6|13214.8|13202.8|18
1656600190000|2022-06-30 14:43:10|13219.9|13207.9|13222.3|13210.3|13222.4|13210.4|13219.8|13207.8|9
1656600200000|2022-06-30 14:43:20|13224.9|13212.9|13224.9|13212.9|13224.9|13212.9|13223.6|13211.6|20
1656600210000|2022-06-30 14:43:30|13228.6|13216.6|13227.4|13215.4|13232.3|13220.3|13227.4|13215.4|42
1656600220000|2022-06-30 14:43:40|13228.7|13216.7|13228.6|13216.6|13228.7|13216.7|13227.4|13215.4|4
1656600230000|2022-06-30 14:43:50|13228.7|13216.7|13229.9|13217.9|13229.9|13217.9|13228.7|13216.7|7
1656600240000|2022-06-30 14:44:00|13232.3|13220.3|13238.6|13226.6|13238.6|13226.6|13232.3|13220.3|23
1656600250000|2022-06-30 14:44:10|13239.9|13227.9|13241.1|13229.1|13242.4|13230.4|13239.9|13227.9|52
1656600260000|2022-06-30 14:44:20|13243.6|13231.6|13251.1|13239.1|13251.1|13239.1|13243.6|13231.6|24
1656600270000|2022-06-30 14:44:30|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|13247.3|13235.3|7
1656600280000|2022-06-30 14:44:40|13249.9|13237.9|13257.3|13245.3|13257.4|13245.4|13249.9|13237.9|33
1656600290000|2022-06-30 14:44:50|13252.4|13240.4|13244.9|13232.9|13252.4|13240.4|13244.9|13232.9|12
1656600300000|2022-06-30 14:45:00|13242.4|13230.4|13239.8|13227.8|13242.4|13230.4|13238.6|13226.6|7
1656600310000|2022-06-30 14:45:10|13239.9|13227.9|13243.6|13231.6|13243.6|13231.6|13239.9|13227.9|7
1656600320000|2022-06-30 14:45:20|13244.8|13232.8|13242.3|13230.3|13244.8|13232.8|13239.9|13227.9|8
1656600340000|2022-06-30 14:45:40|||||||||2
1656600350000|2022-06-30 14:45:50|13241.1|13229.1|13239.9|13227.9|13241.1|13229.1|13239.9|13227.9|6
1656600360000|2022-06-30 14:46:00|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|0
1656600370000|2022-06-30 14:46:10|||||||||1
1656600380000|2022-06-30 14:46:20|13242.3|13230.3|13244.8|13232.8|13246.1|13234.1|13241.1|13229.1|9
1656600390000|2022-06-30 14:46:30|13244.9|13232.9|13243.6|13231.6|13247.3|13235.3|13243.6|13231.6|8
1656600400000|2022-06-30 14:46:40|13244.8|13232.8|13243.6|13231.6|13244.9|13232.9|13242.4|13230.4|10
1656600410000|2022-06-30 14:46:50|13244.8|13232.8|13256|13244|13257.3|13245.3|13244.8|13232.8|14
1656600420000|2022-06-30 14:47:00|13254.8|13242.8|13252.3|13240.3|13254.8|13242.8|13252.3|13240.3|1
1656600430000|2022-06-30 14:47:10|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|35
1656600440000|2022-06-30 14:47:20|13246|13234|13244.8|13232.8|13246|13234|13244.8|13232.8|3
1656600460000|2022-06-30 14:47:40|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|3
1656600470000|2022-06-30 14:47:50|13244.7|13232.7|13244.8|13232.8|13247.3|13235.3|13244.7|13232.7|12
1656600490000|2022-06-30 14:48:10|13246|13234|13246|13234|13246|13234|13246|13234|2
1656600500000|2022-06-30 14:48:20|13244.8|13232.8|13244.8|13232.8|13246|13234|13244.8|13232.8|5
1656600510000|2022-06-30 14:48:30|13243.5|13231.5|13247.3|13235.3|13251|13239|13242.3|13230.3|7
1656600520000|2022-06-30 14:48:40|13248.5|13236.5|13246|13234|13248.5|13236.5|13246|13234|2
1656600540000|2022-06-30 14:49:00|13244.8|13232.8|13247.2|13235.2|13247.2|13235.2|13244.8|13232.8|2
1656600550000|2022-06-30 14:49:10|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|0
1656600570000|2022-06-30 14:49:30|13247.2|13235.2|13243.5|13231.5|13247.2|13235.2|13243.5|13231.5|10
1656600580000|2022-06-30 14:49:40|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|1
1656600590000|2022-06-30 14:49:50|13241|13229|13242.3|13230.3|13242.3|13230.3|13241|13229|10
1656600600000|2022-06-30 14:50:00|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|10
1656600620000|2022-06-30 14:50:20|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|3
1656600640000|2022-06-30 14:50:40|||||||||2
1656600650000|2022-06-30 14:50:50|||||||||1
1656600660000|2022-06-30 14:51:00|||||||||2
1656600680000|2022-06-30 14:51:20|13244.8|13232.8|13242.3|13230.3|13244.8|13232.8|13242.3|13230.3|15
1656600690000|2022-06-30 14:51:30|13244.8|13232.8|13244.8|13232.8|13244.8|13232.8|13244.8|13232.8|10
1656600700000|2022-06-30 14:51:40|||||||||2
1656600710000|2022-06-30 14:51:50|13249.7|13237.7|13249.7|13237.7|13249.7|13237.7|13247.3|13235.3|142
1656600720000|2022-06-30 14:52:00|13248.5|13236.5|13247.2|13235.2|13248.5|13236.5|13247.2|13235.2|2
1656600730000|2022-06-30 14:52:10|||||||||17
1656600740000|2022-06-30 14:52:20|13249.6|13237.6|13252.1|13240.1|13252.1|13240.1|13249.6|13237.6|6
1656600750000|2022-06-30 14:52:30|13258.2|13246.2|13258.4|13246.4|13259.6|13247.6|13258.2|13246.2|20
1656600760000|2022-06-30 14:52:40|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|13259.6|13247.6|1
1656600770000|2022-06-30 14:52:50|13258.4|13246.4|13265.9|13253.9|13265.9|13253.9|13258.4|13246.4|29
1656600780000|2022-06-30 14:53:00|13267.1|13255.1|13264.7|13252.7|13268.4|13256.4|13262.2|13250.2|18
1656600790000|2022-06-30 14:53:10|||||||||4
1656600800000|2022-06-30 14:53:20|13267.2|13255.2|13268.4|13256.4|13268.5|13256.5|13267.2|13255.2|3
1656600890000|2022-06-30 14:54:50|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|124
1656600900000|2022-06-30 14:55:00|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|4
1656600910000|2022-06-30 14:55:10|13265.9|13253.9|13266|13254|13266|13254|13264.7|13252.7|56
1656600920000|2022-06-30 14:55:20|13265.9|13253.9|13264.7|13252.7|13265.9|13253.9|13264.7|13252.7|9
1656600930000|2022-06-30 14:55:30|13266|13254|13265.9|13253.9|13266|13254|13265.9|13253.9|5
1656600940000|2022-06-30 14:55:40|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|6
1656600950000|2022-06-30 14:55:50|||||||||3
1656600970000|2022-06-30 14:56:10|13261|13249|13257.2|13245.2|13261|13249|13257.2|13245.2|6
1656600980000|2022-06-30 14:56:20|13256|13244|13257.2|13245.2|13257.2|13245.2|13256|13244|2
1656600990000|2022-06-30 14:56:30|13259.7|13247.7|13258.5|13246.5|13259.7|13247.7|13258.5|13246.5|13
1656601000000|2022-06-30 14:56:40|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|1
1656601010000|2022-06-30 14:56:50|13269.6|13257.6|13268.5|13256.5|13269.6|13257.6|13268.5|13256.5|54
1656601020000|2022-06-30 14:57:00|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|21
1656601030000|2022-06-30 14:57:10|13264.7|13252.7|13264.7|13252.7|13269.7|13257.7|13264.7|13252.7|20
1656601040000|2022-06-30 14:57:20|13268.5|13256.5|13264.7|13252.7|13268.5|13256.5|13264.7|13252.7|42
1656601050000|2022-06-30 14:57:30|13264.8|13252.8|13269.7|13257.7|13269.7|13257.7|13264.8|13252.8|13
1656601060000|2022-06-30 14:57:40|13266|13254|13263.5|13251.5|13266|13254|13263.5|13251.5|7
1656601070000|2022-06-30 14:57:50|13263.6|13251.6|13268.5|13256.5|13269.7|13257.7|13263.6|13251.6|34
1656601080000|2022-06-30 14:58:00|13267.3|13255.3|13267.2|13255.2|13268.5|13256.5|13267.2|13255.2|6
1656601090000|2022-06-30 14:58:10|||||||||1
1656601100000|2022-06-30 14:58:20|||||||||3
1656601120000|2022-06-30 14:58:40|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|13265.9|13253.9|0
1656601130000|2022-06-30 14:58:50|13266|13254|13270.9|13258.9|13270.9|13258.9|13263.5|13251.5|22
1656601140000|2022-06-30 14:59:00|13269.7|13257.7|13272.2|13260.2|13272.2|13260.2|13268.5|13256.5|13
1656601160000|2022-06-30 14:59:20|13273.4|13261.4|13273.4|13261.4|13274.7|13262.7|13273.4|13261.4|14
1656601170000|2022-06-30 14:59:30|13273.5|13261.5|13274.7|13262.7|13274.7|13262.7|13273.5|13261.5|1
1656601180000|2022-06-30 14:59:40|||||||||2
1656601190000|2022-06-30 14:59:50|13273.4|13261.4|13279.6|13267.6|13279.6|13267.6|13273.4|13261.4|25
1656601200000|2022-06-30 15:00:00|13279.7|13267.7|13279.7|13267.7|13279.7|13267.7|13278.4|13266.4|14
1656601210000|2022-06-30 15:00:10|13279.6|13267.6|13278.4|13266.4|13279.7|13267.7|13277.2|13265.2|18
1656601220000|2022-06-30 15:00:20|||||||||1
1656601230000|2022-06-30 15:00:30|13277.2|13265.2|13269.7|13257.7|13277.2|13265.2|13269.7|13257.7|14
1656601240000|2022-06-30 15:00:40|||||||||35
1656601250000|2022-06-30 15:00:50|13267.2|13255.2|13266|13254|13267.2|13255.2|13266|13254|11
1656601260000|2022-06-30 15:01:00|13264.7|13252.7|13268.4|13256.4|13268.4|13256.4|13263.5|13251.5|10
1656601270000|2022-06-30 15:01:10|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|13267.2|13255.2|2
1656601280000|2022-06-30 15:01:20|13264.7|13252.7|13264.7|13252.7|13264.7|13252.7|13264.7|13252.7|20
1656601290000|2022-06-30 15:01:30|13267.2|13255.2|13264.7|13252.7|13267.2|13255.2|13264.7|13252.7|5
1656601300000|2022-06-30 15:01:40|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|13263.5|13251.5|3
1656601310000|2022-06-30 15:01:50|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|13262.2|13250.2|1
1656601320000|2022-06-30 15:02:00|13263.5|13251.5|13263.5|13251.5|13264.7|13252.7|13263.5|13251.5|13
1656601330000|2022-06-30 15:02:10|13263.4|13251.4|13258.4|13246.4|13263.4|13251.4|13258.4|13246.4|16
1656601340000|2022-06-30 15:02:20|13257.2|13245.2|13256|13244|13257.2|13245.2|13256|13244|0
1656601350000|2022-06-30 15:02:30|13257.2|13245.2|13257.2|13245.2|13257.2|13245.2|13257.2|13245.2|3
1656601360000|2022-06-30 15:02:40|13256|13244|13254.7|13242.7|13256|13244|13254.7|13242.7|67
1656601370000|2022-06-30 15:02:50|13252.2|13240.2|13253.4|13241.4|13254.7|13242.7|13252.2|13240.2|37
1656601380000|2022-06-30 15:03:00|13249.7|13237.7|13246|13234|13249.7|13237.7|13246|13234|13
1656601390000|2022-06-30 15:03:10|13244.8|13232.8|13245.9|13233.9|13245.9|13233.9|13244.7|13232.7|22
1656601400000|2022-06-30 15:03:20|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|3
1656601410000|2022-06-30 15:03:30|13246|13234|13244.7|13232.7|13247.2|13235.2|13244.7|13232.7|13
1656601420000|2022-06-30 15:03:40|13242.2|13230.2|13244.7|13232.7|13245.9|13233.9|13242.2|13230.2|22
1656601430000|2022-06-30 15:03:50|13243.5|13231.5|13242.2|13230.2|13243.5|13231.5|13242.2|13230.2|1
1656601440000|2022-06-30 15:04:00|13241|13229|13242.2|13230.2|13242.2|13230.2|13241|13229|3
1656601450000|2022-06-30 15:04:10|13239.8|13227.8|13239.8|13227.8|13241|13229|13234.8|13222.8|86
1656601480000|2022-06-30 15:04:40|13241|13229|13241.1|13229.1|13242.3|13230.3|13241|13229|15
1656601490000|2022-06-30 15:04:50|13239.9|13227.9|13239.9|13227.9|13239.9|13227.9|13239.8|13227.8|5
1656601500000|2022-06-30 15:05:00|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|30
1656601510000|2022-06-30 15:05:10|||||||||3
1656601520000|2022-06-30 15:05:20|13244.8|13232.8|13243.6|13231.6|13244.8|13232.8|13243.6|13231.6|21
1656601530000|2022-06-30 15:05:30|13242.3|13230.3|13244.8|13232.8|13244.8|13232.8|13241.1|13229.1|23
1656601540000|2022-06-30 15:05:40|13243.6|13231.6|13244.8|13232.8|13244.8|13232.8|13243.6|13231.6|5
1656601550000|2022-06-30 15:05:50|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|19
1656601570000|2022-06-30 15:06:10|||||||||1
1656601580000|2022-06-30 15:06:20|13246.1|13234.1|13248.5|13236.5|13249.7|13237.7|13244.8|13232.8|11
1656601590000|2022-06-30 15:06:30|13248.6|13236.6|13248.6|13236.6|13248.6|13236.6|13248.6|13236.6|0
1656601600000|2022-06-30 15:06:40|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|2
1656601610000|2022-06-30 15:06:50|||||||||3
1656601620000|2022-06-30 15:07:00|13249.7|13237.7|13247.3|13235.3|13249.8|13237.8|13247.3|13235.3|10
1656601630000|2022-06-30 15:07:10|13248.5|13236.5|13242.3|13230.3|13248.5|13236.5|13242.3|13230.3|34
1656601640000|2022-06-30 15:07:20|13241.1|13229.1|13241.1|13229.1|13242.3|13230.3|13241|13229|4
1656601650000|2022-06-30 15:07:30|13242.3|13230.3|13247.3|13235.3|13247.3|13235.3|13242.3|13230.3|14
1656601660000|2022-06-30 15:07:40|13248.5|13236.5|13249.8|13237.8|13249.8|13237.8|13248.5|13236.5|48
1656601670000|2022-06-30 15:07:50|13249.7|13237.7|13247.3|13235.3|13249.7|13237.7|13247.3|13235.3|4
1656601680000|2022-06-30 15:08:00|||||||||3
1656601690000|2022-06-30 15:08:10|13249.8|13237.8|13249.8|13237.8|13251|13239|13249.7|13237.7|17
1656601700000|2022-06-30 15:08:20|13254.7|13242.7|13253.5|13241.5|13254.7|13242.7|13253.5|13241.5|6
1656601710000|2022-06-30 15:08:30|13258.5|13246.5|13259.8|13247.8|13259.8|13247.8|13257.2|13245.2|20
1656601720000|2022-06-30 15:08:40|13262.3|13250.3|13262.3|13250.3|13262.3|13250.3|13262.2|13250.2|10
1656601730000|2022-06-30 15:08:50|13262.2|13250.2|13259.8|13247.8|13262.2|13250.2|13259.7|13247.7|8
1656601750000|2022-06-30 15:09:10|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|13259.7|13247.7|0
1656601810000|2022-06-30 15:10:10|13269.8|13257.8|13269.7|13257.7|13269.8|13257.8|13269.7|13257.7|169
1656601820000|2022-06-30 15:10:20|13272.2|13260.2|13269.8|13257.8|13272.2|13260.2|13269.8|13257.8|20
1656601830000|2022-06-30 15:10:30|13268.5|13256.5|13267.3|13255.3|13268.5|13256.5|13267.3|13255.3|8
1656601840000|2022-06-30 15:10:40|13266|13254|13266|13254|13266|13254|13266|13254|5
1656601850000|2022-06-30 15:10:50|13264.7|13252.7|13266|13254|13267.2|13255.2|13264.7|13252.7|30
1656601860000|2022-06-30 15:11:00|13264.8|13252.8|13264.8|13252.8|13264.8|13252.8|13264.8|13252.8|0
1656601870000|2022-06-30 15:11:10|13264.7|13252.7|13263.5|13251.5|13264.7|13252.7|13263.5|13251.5|6
1656601880000|2022-06-30 15:11:20|13264.8|13252.8|13262.3|13250.3|13266|13254|13262.3|13250.3|29
1656601890000|2022-06-30 15:11:30|13262.2|13250.2|13253.5|13241.5|13262.2|13250.2|13253.5|13241.5|9
1656601900000|2022-06-30 15:11:40|13252.3|13240.3|13253.5|13241.5|13253.5|13241.5|13252.3|13240.3|36
1656601920000|2022-06-30 15:12:00|13252.2|13240.2|13247.2|13235.2|13252.2|13240.2|13247.2|13235.2|10
1656601930000|2022-06-30 15:12:10|13246|13234|13244.7|13232.7|13246|13234|13244.7|13232.7|20
1656601940000|2022-06-30 15:12:20|13246|13234|13246|13234|13247.2|13235.2|13246|13234|5
1656601950000|2022-06-30 15:12:30|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|1
1656601960000|2022-06-30 15:12:40|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|24
1656601970000|2022-06-30 15:12:50|13241|13229|13242.2|13230.2|13243.5|13231.5|13239.8|13227.8|19
1656601980000|2022-06-30 15:13:00|13241|13229|13242.2|13230.2|13242.2|13230.2|13241|13229|7
1656601990000|2022-06-30 15:13:10|13241|13229|13242.3|13230.3|13242.3|13230.3|13239.8|13227.8|10
1656602000000|2022-06-30 15:13:20|13243.5|13231.5|13241|13229|13243.5|13231.5|13241|13229|6
1656602010000|2022-06-30 15:13:30|13243.4|13231.4|13241|13229|13243.5|13231.5|13241|13229|8
1656602020000|2022-06-30 15:13:40|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|10
1656602030000|2022-06-30 15:13:50|13244.8|13232.8|13242.3|13230.3|13244.8|13232.8|13242.3|13230.3|14
1656602040000|2022-06-30 15:14:00|13241|13229|13249.7|13237.7|13252.2|13240.2|13241|13229|19
1656602060000|2022-06-30 15:14:20|13247.3|13235.3|13247.2|13235.2|13248.4|13236.4|13247.2|13235.2|2
1656602070000|2022-06-30 15:14:30|||||||||1
1656602080000|2022-06-30 15:14:40|13249.7|13237.7|13257.2|13245.2|13257.2|13245.2|13249.7|13237.7|37
1656602090000|2022-06-30 15:14:50|13259.6|13247.6|13263.4|13251.4|13264.7|13252.7|13259.6|13247.6|10
1656602100000|2022-06-30 15:15:00|13262.2|13250.2|13269.7|13257.7|13269.7|13257.7|13262.2|13250.2|29
1656602110000|2022-06-30 15:15:10|13271|13259|13262.2|13250.2|13271|13259|13257.2|13245.2|76
1656602120000|2022-06-30 15:15:20|13263.5|13251.5|13263.5|13251.5|13264.7|13252.7|13263.5|13251.5|10
1656602130000|2022-06-30 15:15:30|13263.4|13251.4|13263.4|13251.4|13263.4|13251.4|13262.2|13250.2|1
1656602140000|2022-06-30 15:15:40|13256|13244|13249.7|13237.7|13256|13244|13249.7|13237.7|16
1656602150000|2022-06-30 15:15:50|13247.3|13235.3|13242.2|13230.2|13247.3|13235.3|13242.2|13230.2|17
1656602160000|2022-06-30 15:16:00|13244.7|13232.7|13243.5|13231.5|13244.7|13232.7|13243.5|13231.5|36
1656602170000|2022-06-30 15:16:10|13242.2|13230.2|13246|13234|13246|13234|13242.2|13230.2|8
1656602180000|2022-06-30 15:16:20|13247.2|13235.2|13244.7|13232.7|13247.2|13235.2|13244.7|13232.7|9
1656602190000|2022-06-30 15:16:30|13245.9|13233.9|13242.2|13230.2|13246|13234|13242.2|13230.2|5
1656602200000|2022-06-30 15:16:40|13241|13229|13241|13229|13241|13229|13239.7|13227.7|3
1656602210000|2022-06-30 15:16:50|13239.7|13227.7|13237.3|13225.3|13239.7|13227.7|13236|13224|3
1656602220000|2022-06-30 15:17:00|13236|13224|13232.3|13220.3|13236|13224|13232.3|13220.3|13
1656602230000|2022-06-30 15:17:10|||||||||1
1656602240000|2022-06-30 15:17:20|13236|13224|13236|13224|13236|13224|13236|13224|5
1656602250000|2022-06-30 15:17:30|13234.8|13222.8|13236|13224|13236|13224|13234.8|13222.8|1
1656602260000|2022-06-30 15:17:40|||||||||1
1656602270000|2022-06-30 15:17:50|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|2
1656602280000|2022-06-30 15:18:00|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|1
1656602290000|2022-06-30 15:18:10|13232.3|13220.3|13231|13219|13232.3|13220.3|13231|13219|1
1656602300000|2022-06-30 15:18:20|13236|13224|13234.8|13222.8|13236|13224|13234.8|13222.8|9
1656602310000|2022-06-30 15:18:30|13237.2|13225.2|13241|13229|13241|13229|13237.2|13225.2|11
1656602320000|2022-06-30 15:18:40|13238.5|13226.5|13242.2|13230.2|13242.3|13230.3|13237.3|13225.3|53
1656602330000|2022-06-30 15:18:50|13241|13229|13239.8|13227.8|13241|13229|13239.8|13227.8|9
1656602350000|2022-06-30 15:19:10|13238.5|13226.5|13239.8|13227.8|13239.8|13227.8|13238.5|13226.5|9
1656602360000|2022-06-30 15:19:20|13239.7|13227.7|13243.5|13231.5|13244.7|13232.7|13239.7|13227.7|12
1656602370000|2022-06-30 15:19:30|13242.3|13230.3|13243.6|13231.6|13246|13234|13242.3|13230.3|4
1656602380000|2022-06-30 15:19:40|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|13243.5|13231.5|0
1656602390000|2022-06-30 15:19:50|13244.7|13232.7|13243.5|13231.5|13244.7|13232.7|13243.5|13231.5|3
1656602400000|2022-06-30 15:20:00|13242.3|13230.3|13237.3|13225.3|13242.3|13230.3|13237.3|13225.3|13
1656602410000|2022-06-30 15:20:10|13236|13224|13239.7|13227.7|13239.7|13227.7|13236|13224|10
1656602420000|2022-06-30 15:20:20|13241|13229|13241|13229|13241|13229|13239.7|13227.7|1
1656602430000|2022-06-30 15:20:30|13242.2|13230.2|13242.3|13230.3|13242.3|13230.3|13242.2|13230.2|1
1656602440000|2022-06-30 15:20:40|13242.2|13230.2|13241|13229|13242.2|13230.2|13241|13229|10
1656602450000|2022-06-30 15:20:50|13239.7|13227.7|13254.7|13242.7|13257.2|13245.2|13239.7|13227.7|50
1656602460000|2022-06-30 15:21:00|13258.4|13246.4|13252.2|13240.2|13258.4|13246.4|13252.2|13240.2|5
1656602470000|2022-06-30 15:21:10|13253.4|13241.4|13260.9|13248.9|13262.1|13250.1|13252.2|13240.2|58
1656602480000|2022-06-30 15:21:20|13258.4|13246.4|13258.3|13246.3|13259.6|13247.6|13257.1|13245.1|25
1656602490000|2022-06-30 15:21:30|13259.5|13247.5|13258.3|13246.3|13259.5|13247.5|13258.3|13246.3|1
1656602500000|2022-06-30 15:21:40|13259.5|13247.5|13258.3|13246.3|13259.5|13247.5|13258.3|13246.3|4
1656602510000|2022-06-30 15:21:50|13259.5|13247.5|13257.1|13245.1|13259.5|13247.5|13257.1|13245.1|2
1656602520000|2022-06-30 15:22:00|13259.6|13247.6|13254.7|13242.7|13259.7|13247.7|13254.7|13242.7|13
1656602530000|2022-06-30 15:22:10|13255.9|13243.9|13255.9|13243.9|13255.9|13243.9|13255.9|13243.9|4
1656602540000|2022-06-30 15:22:20|13254.7|13242.7|13251|13239|13254.7|13242.7|13251|13239|2
1656602550000|2022-06-30 15:22:30|13250.9|13238.9|13247.2|13235.2|13250.9|13238.9|13247.2|13235.2|4
1656602560000|2022-06-30 15:22:40|13245.9|13233.9|13247.2|13235.2|13249.7|13237.7|13245.9|13233.9|9
1656602580000|2022-06-30 15:23:00|13246|13234|13247.2|13235.2|13247.2|13235.2|13246|13234|2
1656602590000|2022-06-30 15:23:10|13248.4|13236.4|13246|13234|13249.7|13237.7|13245.9|13233.9|5
1656602600000|2022-06-30 15:23:20|13247.2|13235.2|13246|13234|13247.2|13235.2|13246|13234|0
1656602610000|2022-06-30 15:23:30|13248.4|13236.4|13247.2|13235.2|13249.7|13237.7|13244.7|13232.7|64
1656602620000|2022-06-30 15:23:40|13246|13234|13245.9|13233.9|13246|13234|13245.9|13233.9|1
1656602630000|2022-06-30 15:23:50|13244.7|13232.7|13245.9|13233.9|13245.9|13233.9|13244.7|13232.7|10
1656602640000|2022-06-30 15:24:00|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|13244.7|13232.7|0
1656602650000|2022-06-30 15:24:10|||||||||1
1656602660000|2022-06-30 15:24:20|13241|13229|13241|13229|13241|13229|13241|13229|2
1656602670000|2022-06-30 15:24:30|13242.2|13230.2|13238.5|13226.5|13242.2|13230.2|13238.5|13226.5|6
1656602680000|2022-06-30 15:24:40|13237.3|13225.3|13236.1|13224.1|13237.3|13225.3|13236.1|13224.1|1
1656602690000|2022-06-30 15:24:50|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|13234.8|13222.8|2
1656602700000|2022-06-30 15:25:00|13233.5|13221.5|13233.6|13221.6|13233.6|13221.6|13233.5|13221.5|23
1656602710000|2022-06-30 15:25:10|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|13233.5|13221.5|0
1656602720000|2022-06-30 15:25:20|13234.7|13222.7|13238.6|13226.6|13239.8|13227.8|13234.7|13222.7|19
1656602730000|2022-06-30 15:25:30|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|0
1656602740000|2022-06-30 15:25:40|||||||||1
1656602750000|2022-06-30 15:25:50|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|13237.3|13225.3|9
1656602760000|2022-06-30 15:26:00|13237.4|13225.4|13239.8|13227.8|13239.8|13227.8|13237.4|13225.4|14
1656602770000|2022-06-30 15:26:10|13238.6|13226.6|13238.5|13226.5|13238.6|13226.6|13238.5|13226.5|5
1656602780000|2022-06-30 15:26:20|13238.6|13226.6|13239.8|13227.8|13239.8|13227.8|13238.6|13226.6|5
1656602800000|2022-06-30 15:26:40|13239.9|13227.9|13242.3|13230.3|13242.3|13230.3|13239.9|13227.9|12
1656602810000|2022-06-30 15:26:50|||||||||3
1656602820000|2022-06-30 15:27:00|13242.4|13230.4|13248.5|13236.5|13249.7|13237.7|13242.4|13230.4|16
1656602830000|2022-06-30 15:27:10|13247.3|13235.3|13248.5|13236.5|13248.5|13236.5|13247.3|13235.3|4
1656602840000|2022-06-30 15:27:20|13249.7|13237.7|13241|13229|13249.7|13237.7|13241|13229|14
1656602850000|2022-06-30 15:27:30|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|13242.3|13230.3|1
1656602860000|2022-06-30 15:27:40|13245.9|13233.9|13246|13234|13246|13234|13244.8|13232.8|4
1656602870000|2022-06-30 15:27:50|13244.8|13232.8|13248.5|13236.5|13248.5|13236.5|13244.8|13232.8|6
1656602880000|2022-06-30 15:28:00|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|13247.3|13235.3|0
1656602890000|2022-06-30 15:28:10|13246|13234|13246|13234|13247.3|13235.3|13246|13234|11
1656602900000|2022-06-30 15:28:20|13243.6|13231.6|13244.8|13232.8|13244.8|13232.8|13242.3|13230.3|18
1656602910000|2022-06-30 15:28:30|13244.9|13232.9|13243.6|13231.6|13247.3|13235.3|13243.6|13231.6|13
1656602920000|2022-06-30 15:28:40|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|13241.1|13229.1|2
1656602930000|2022-06-30 15:28:50|13242.3|13230.3|13244.8|13232.8|13244.8|13232.8|13242.3|13230.3|12
1656602940000|2022-06-30 15:29:00|13243.6|13231.6|13244.8|13232.8|13244.8|13232.8|13243.6|13231.6|0
1656602950000|2022-06-30 15:29:10|||||||||2
1656602970000|2022-06-30 15:29:30|13246|13234|13246|13234|13246|13234|13246|13234|4
1656602980000|2022-06-30 15:29:40|13247.2|13235.2|13248.5|13236.5|13249.7|13237.7|13247.2|13235.2|12
1656602990000|2022-06-30 15:29:50|13249.7|13237.7|13248.5|13236.5|13249.7|13237.7|13248.5|13236.5|2
1656603000000|2022-06-30 15:30:00|13246|13234|13251|13239|13251|13239|13246|13234|14
1656603020000|2022-06-30 15:30:20|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|13249.8|13237.8|0
1656603030000|2022-06-30 15:30:30|||||||||1
1656603040000|2022-06-30 15:30:40|13248.6|13236.6|13251.1|13239.1|13253.5|13241.5|13248.6|13236.6|29
1656603050000|2022-06-30 15:30:50|13252.3|13240.3|13251|13239|13253.5|13241.5|13251|13239|13
1656603060000|2022-06-30 15:31:00|13247.3|13235.3|13244.8|13232.8|13247.3|13235.3|13244.8|13232.8|3
1656603070000|2022-06-30 15:31:10|13247.3|13235.3|13246|13234|13247.3|13235.3|13246|13234|6
1656603080000|2022-06-30 15:31:20|13243.6|13231.6|13246|13234|13246|13234|13243.6|13231.6|3
1656603090000|2022-06-30 15:31:30|13243.5|13231.5|13246|13234|13246|13234|13243.5|13231.5|7
1656603110000|2022-06-30 15:31:50|||||||||3
1656603120000|2022-06-30 15:32:00|||||||||1
1656603130000|2022-06-30 15:32:10|13244.8|13232.8|13244.8|13232.8|13244.8|13232.8|13244.8|13232.8|9
1656603140000|2022-06-30 15:32:20|||||||||2
1656603160000|2022-06-30 15:32:40|13243.6|13231.6|13244.8|13232.8|13244.8|13232.8|13243.6|13231.6|1
1656603170000|2022-06-30 15:32:50|13249.8|13237.8|13247.3|13235.3|13249.8|13237.8|13247.3|13235.3|8
1656603180000|2022-06-30 15:33:00|13246.1|13234.1|13244.8|13232.8|13246.1|13234.1|13244.8|13232.8|9
1656603190000|2022-06-30 15:33:10|13243.6|13231.6|13238.6|13226.6|13243.6|13231.6|13238.6|13226.6|6
1656603200000|2022-06-30 15:33:20|13238.5|13226.5|13233.6|13221.6|13238.5|13226.5|13233.6|13221.6|37
1656603210000|2022-06-30 15:33:30|13232.3|13220.3|13232.3|13220.3|13232.3|13220.3|13231.1|13219.1|3
1656603220000|2022-06-30 15:33:40|13232.4|13220.4|13239.8|13227.8|13239.8|13227.8|13232.4|13220.4|11
1656603230000|2022-06-30 15:33:50|13238.6|13226.6|13239.9|13227.9|13239.9|13227.9|13238.6|13226.6|1
1656603240000|2022-06-30 15:34:00|13242.3|13230.3|13241.1|13229.1|13242.3|13230.3|13241.1|13229.1|5
1656603260000|2022-06-30 15:34:20|13239.9|13227.9|13242.3|13230.3|13244.8|13232.8|13239.9|13227.9|12
1656603270000|2022-06-30 15:34:30|13241.1|13229.1|13241|13229|13241.1|13229.1|13241|13229|8
1656603290000|2022-06-30 15:34:50|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|1
1656603300000|2022-06-30 15:35:00|13241|13229|13241|13229|13241|13229|13241|13229|5
1656603310000|2022-06-30 15:35:10|||||||||1
1656603320000|2022-06-30 15:35:20|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|13239.8|13227.8|3
1656603330000|2022-06-30 15:35:30|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|13243.6|13231.6|14
1656603340000|2022-06-30 15:35:40|13242.3|13230.3|13248.6|13236.6|13248.6|13236.6|13242.3|13230.3|13
1656603350000|2022-06-30 15:35:50|||||||||1
1656603370000|2022-06-30 15:36:10|13251.1|13239.1|13251.1|13239.1|13251.1|13239.1|13251.1|13239.1|3
1656603380000|2022-06-30 15:36:20|13248.7|13236.7|13249.9|13237.9|13249.9|13237.9|13248.7|13236.7|7
1656603390000|2022-06-30 15:36:30|13248.7|13236.7|13244.9|13232.9|13249.9|13237.9|13244.9|13232.9|21
1656603400000|2022-06-30 15:36:40|||||||||1
1656603410000|2022-06-30 15:36:50|13243.6|13231.6|13248.6|13236.6|13248.6|13236.6|13243.6|13231.6|19
1656603420000|2022-06-30 15:37:00|13247.4|13235.4|13251.1|13239.1|13251.1|13239.1|13244.9|13232.9|22
1656603430000|2022-06-30 15:37:10|13249.9|13237.9|13252.4|13240.4|13254.9|13242.9|13249.9|13237.9|51
1656603440000|2022-06-30 15:37:20|13253.6|13241.6|13256.1|13244.1|13256.1|13244.1|13251.1|13239.1|34
1656603450000|2022-06-30 15:37:30|13256|13244|13251.2|13239.2|13256|13244|13251.2|13239.2|20
1656603460000|2022-06-30 15:37:40|13252.4|13240.4|13253.7|13241.7|13261|13249|13252.4|13240.4|62
1656603470000|2022-06-30 15:37:50|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|13261.1|13249.1|16
1656603480000|2022-06-30 15:38:00|13266.1|13254.1|13266.1|13254.1|13267.3|13255.3|13266.1|13254.1|4
1656603500000|2022-06-30 15:38:20|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|13267.4|13255.4|7
1656603510000|2022-06-30 15:38:30|||||||||10
1656603520000|2022-06-30 15:38:40|13266.2|13254.2|13264.9|13252.9|13266.2|13254.2|13264.9|13252.9|1
1656603530000|2022-06-30 15:38:50|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13263.7|13251.7|13
1656603540000|2022-06-30 15:39:00|13262.5|13250.5|13258.7|13246.7|13262.5|13250.5|13258.7|13246.7|5
1656603560000|2022-06-30 15:39:20|13257.4|13245.4|13256.2|13244.2|13257.4|13245.4|13256.2|13244.2|5
1656603570000|2022-06-30 15:39:30|13253.7|13241.7|13253.6|13241.6|13253.7|13241.7|13253.6|13241.6|5
1656603580000|2022-06-30 15:39:40|13252.4|13240.4|13251.1|13239.1|13252.4|13240.4|13251.1|13239.1|4
1656603590000|2022-06-30 15:39:50|13249.9|13237.9|13246.2|13234.2|13249.9|13237.9|13245|13233|4
1656603600000|2022-06-30 15:40:00|13245|13233|13245|13233|13246.2|13234.2|13245|13233|8
1656603610000|2022-06-30 15:40:10|||||||||5
1656603620000|2022-06-30 15:40:20|13243.7|13231.7|13248.6|13236.6|13248.6|13236.6|13243.7|13231.7|10
1656603630000|2022-06-30 15:40:30|13249.9|13237.9|13249.9|13237.9|13250|13238|13249.9|13237.9|4
1656603640000|2022-06-30 15:40:40|||||||||2
1656603680000|2022-06-30 15:41:20|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|13248.7|13236.7|5
1656603690000|2022-06-30 15:41:30|13247.4|13235.4|13253.6|13241.6|13253.6|13241.6|13247.4|13235.4|13
1656603700000|2022-06-30 15:41:40|||||||||2
1656603710000|2022-06-30 15:41:50|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|13259.8|13247.8|27
1656603720000|2022-06-30 15:42:00|13263.6|13251.6|13261.1|13249.1|13263.6|13251.6|13258.6|13246.6|24
1656603730000|2022-06-30 15:42:10|13259.9|13247.9|13258.7|13246.7|13259.9|13247.9|13258.7|13246.7|2
1656603740000|2022-06-30 15:42:20|13256.3|13244.3|13253.7|13241.7|13256.3|13244.3|13253.7|13241.7|40
1656603750000|2022-06-30 15:42:30|13253.6|13241.6|13253.7|13241.7|13253.7|13241.7|13253.6|13241.6|0
1656603770000|2022-06-30 15:42:50|||||||||2
1656603780000|2022-06-30 15:43:00|13254.9|13242.9|13253.7|13241.7|13254.9|13242.9|13253.7|13241.7|1
1656603790000|2022-06-30 15:43:10|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|1
1656603800000|2022-06-30 15:43:20|13258.7|13246.7|13256.2|13244.2|13258.7|13246.7|13255|13243|15
1656603820000|2022-06-30 15:43:40|||||||||1
1656603830000|2022-06-30 15:43:50|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|13257.4|13245.4|1
1656603840000|2022-06-30 15:44:00|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|13256.2|13244.2|3
1656603850000|2022-06-30 15:44:10|13254.9|13242.9|13253.7|13241.7|13254.9|13242.9|13253.7|13241.7|23
1656603860000|2022-06-30 15:44:20|13254.9|13242.9|13253.7|13241.7|13254.9|13242.9|13253.7|13241.7|18
1656603870000|2022-06-30 15:44:30|13252.4|13240.4|13246.2|13234.2|13252.4|13240.4|13246.1|13234.1|50
1656603890000|2022-06-30 15:44:50|13245|13233|13241.2|13229.2|13245|13233|13241.2|13229.2|1
1656603900000|2022-06-30 15:45:00|13240|13228|13240|13228|13243.7|13231.7|13240|13228|36
1656603910000|2022-06-30 15:45:10|||||||||2
1656603930000|2022-06-30 15:45:30|13246.1|13234.1|13257.4|13245.4|13257.4|13245.4|13246.1|13234.1|33
1656603940000|2022-06-30 15:45:40|13257.5|13245.5|13258.7|13246.7|13258.7|13246.7|13257.5|13245.5|3
1656603950000|2022-06-30 15:45:50|13257.5|13245.5|13256.2|13244.2|13257.5|13245.5|13256.2|13244.2|1
1656603970000|2022-06-30 15:46:10|13255|13243|13250|13238|13255|13243|13250|13238|7
1656603980000|2022-06-30 15:46:20|13248.7|13236.7|13245|13233|13250|13238|13245|13233|4
1656603990000|2022-06-30 15:46:30|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|13243.7|13231.7|3
1656604000000|2022-06-30 15:46:40|13245|13233|13245|13233|13245|13233|13245|13233|3
1656604020000|2022-06-30 15:47:00|13242.5|13230.5|13243.7|13231.7|13243.7|13231.7|13242.5|13230.5|11
1656604030000|2022-06-30 15:47:10|13241.2|13229.2|13248.7|13236.7|13251.2|13239.2|13238.8|13226.8|18
1656604040000|2022-06-30 15:47:20|13250|13238|13250|13238|13250|13238|13247.5|13235.5|0
1656604050000|2022-06-30 15:47:30|||||||||1
1656604060000|2022-06-30 15:47:40|13251.2|13239.2|13252.5|13240.5|13252.5|13240.5|13251.2|13239.2|5
1656604070000|2022-06-30 15:47:50|13251.3|13239.3|13251.2|13239.2|13251.3|13239.3|13251.2|13239.2|0
1656604080000|2022-06-30 15:48:00|13252.5|13240.5|13253.7|13241.7|13253.7|13241.7|13252.4|13240.4|16
1656604090000|2022-06-30 15:48:10|13252.5|13240.5|13253.7|13241.7|13253.7|13241.7|13252.5|13240.5|1
1656604100000|2022-06-30 15:48:20|13252.5|13240.5|13253.7|13241.7|13253.7|13241.7|13252.5|13240.5|0
1656604110000|2022-06-30 15:48:30|13257.4|13245.4|13253.7|13241.7|13257.5|13245.5|13253.7|13241.7|28
1656604120000|2022-06-30 15:48:40|13252.5|13240.5|13250|13238|13252.5|13240.5|13250|13238|11
1656604130000|2022-06-30 15:48:50|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|5
1656604140000|2022-06-30 15:49:00|13250|13238|13250|13238|13250|13238|13250|13238|0
1656604150000|2022-06-30 15:49:10|13249.9|13237.9|13252.5|13240.5|13252.5|13240.5|13249.9|13237.9|17
1656604160000|2022-06-30 15:49:20|13252.4|13240.4|13256.2|13244.2|13256.2|13244.2|13251.2|13239.2|10
1656604170000|2022-06-30 15:49:30|13260|13248|13260|13248|13260|13248|13260|13248|7
1656604180000|2022-06-30 15:49:40|13258.8|13246.8|13256.2|13244.2|13258.8|13246.8|13256.2|13244.2|3
1656604190000|2022-06-30 15:49:50|13255|13243|13255|13243|13255|13243|13255|13243|4
1656604200000|2022-06-30 15:50:00|13256.2|13244.2|13253.8|13241.8|13256.2|13244.2|13253.8|13241.8|1
1656604210000|2022-06-30 15:50:10|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|13253.7|13241.7|1
1656604220000|2022-06-30 15:50:20|13252.5|13240.5|13253.7|13241.7|13253.7|13241.7|13252.5|13240.5|0
1656604230000|2022-06-30 15:50:30|||||||||3
1656604240000|2022-06-30 15:50:40|13254.9|13242.9|13253.7|13241.7|13254.9|13242.9|13253.7|13241.7|1
1656604250000|2022-06-30 15:50:50|13252.5|13240.5|13250|13238|13252.5|13240.5|13250|13238|7
1656604260000|2022-06-30 15:51:00|||||||||1
1656604270000|2022-06-30 15:51:10|||||||||1
1656604280000|2022-06-30 15:51:20|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|19
1656604290000|2022-06-30 15:51:30|13250|13238|13251.2|13239.2|13251.2|13239.2|13250|13238|1
1656604300000|2022-06-30 15:51:40|13250|13238|13251.3|13239.3|13251.3|13239.3|13250|13238|2
1656604310000|2022-06-30 15:51:50|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|3
1656604320000|2022-06-30 15:52:00|13252.5|13240.5|13252.5|13240.5|13252.5|13240.5|13252.5|13240.5|1
1656604330000|2022-06-30 15:52:10|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|1
1656604340000|2022-06-30 15:52:20|||||||||1
1656604360000|2022-06-30 15:52:40|||||||||3
1656604370000|2022-06-30 15:52:50|13250|13238|13250|13238|13250|13238|13250|13238|0
1656604380000|2022-06-30 15:53:00|||||||||9
1656604390000|2022-06-30 15:53:10|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|11
1656604410000|2022-06-30 15:53:30|13253.8|13241.8|13260|13248|13262.5|13250.5|13253.8|13241.8|30
1656604420000|2022-06-30 15:53:40|||||||||3
1656604440000|2022-06-30 15:54:00|13253.7|13241.7|13255|13243|13255|13243|13253.7|13241.7|9
1656604450000|2022-06-30 15:54:10|13253.7|13241.7|13253.7|13241.7|13253.8|13241.8|13253.7|13241.7|3
1656604460000|2022-06-30 15:54:20|13252.5|13240.5|13250|13238|13252.5|13240.5|13250|13238|3
1656604480000|2022-06-30 15:54:40|13251.2|13239.2|13251.2|13239.2|13252.5|13240.5|13251.2|13239.2|7
1656604490000|2022-06-30 15:54:50|13250|13238|13250|13238|13250|13238|13250|13238|0
1656604500000|2022-06-30 15:55:00|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|7
1656604510000|2022-06-30 15:55:10|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|1
1656604520000|2022-06-30 15:55:20|13253.7|13241.7|13254.9|13242.9|13254.9|13242.9|13253.7|13241.7|13
1656604530000|2022-06-30 15:55:30|13253.7|13241.7|13252.4|13240.4|13253.7|13241.7|13252.4|13240.4|3
1656604540000|2022-06-30 15:55:40|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13249.9|13237.9|9
1656604550000|2022-06-30 15:55:50|13252.4|13240.4|13253.7|13241.7|13253.7|13241.7|13251.2|13239.2|16
1656604560000|2022-06-30 15:56:00|13252.4|13240.4|13252.4|13240.4|13253.6|13241.6|13252.4|13240.4|6
1656604570000|2022-06-30 15:56:10|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|1
1656604580000|2022-06-30 15:56:20|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|13252.4|13240.4|3
1656604590000|2022-06-30 15:56:30|||||||||1
1656604600000|2022-06-30 15:56:40|13251.2|13239.2|13252.4|13240.4|13252.4|13240.4|13249.9|13237.9|5
1656604620000|2022-06-30 15:57:00|13251.2|13239.2|13249.9|13237.9|13251.2|13239.2|13249.9|13237.9|14
1656604630000|2022-06-30 15:57:10|||||||||1
1656604640000|2022-06-30 15:57:20|||||||||9
1656604650000|2022-06-30 15:57:30|||||||||4
1656604660000|2022-06-30 15:57:40|13251.1|13239.1|13251.2|13239.2|13251.2|13239.2|13249.9|13237.9|33
1656604670000|2022-06-30 15:57:50|13249.9|13237.9|13254.9|13242.9|13254.9|13242.9|13249.9|13237.9|13
1656604680000|2022-06-30 15:58:00|13253.6|13241.6|13253.6|13241.6|13256.1|13244.1|13252.4|13240.4|9
1656604690000|2022-06-30 15:58:10|13252.4|13240.4|13253.6|13241.6|13253.6|13241.6|13252.4|13240.4|2
1656604700000|2022-06-30 15:58:20|13254.8|13242.8|13254.9|13242.9|13254.9|13242.9|13254.8|13242.8|6
1656604710000|2022-06-30 15:58:30|13256.1|13244.1|13254.9|13242.9|13256.1|13244.1|13254.9|13242.9|6
1656604720000|2022-06-30 15:58:40|13256.1|13244.1|13257.3|13245.3|13258.6|13246.6|13254.9|13242.9|18
1656604730000|2022-06-30 15:58:50|13256.1|13244.1|13257.3|13245.3|13258.6|13246.6|13256.1|13244.1|0
1656604740000|2022-06-30 15:59:00|13258.6|13246.6|13258.6|13246.6|13259.8|13247.8|13257.3|13245.3|21
1656604750000|2022-06-30 15:59:10|13257.3|13245.3|13259.8|13247.8|13259.8|13247.8|13257.3|13245.3|3
1656604760000|2022-06-30 15:59:20|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|13258.6|13246.6|5
1656604770000|2022-06-30 15:59:30|13257.4|13245.4|13256.1|13244.1|13257.4|13245.4|13256.1|13244.1|4
1656604800000|2022-06-30 16:00:00|13275.1|13255.1|13283.7|13271.7|13283.7|13271.7|13275.1|13255.1|43
1656604810000|2022-06-30 16:00:10|13282.5|13270.5|13280|13268|13282.5|13270.5|13276.3|13264.3|3
1656604820000|2022-06-30 16:00:20|13278.8|13266.8|13278.7|13266.7|13278.8|13266.8|13277.5|13265.5|0
1656604830000|2022-06-30 16:00:30|13278.8|13266.8|13278.8|13266.8|13278.8|13266.8|13277.5|13265.5|10
1656604840000|2022-06-30 16:00:40|13278.7|13266.7|13276.3|13264.3|13278.7|13266.7|13276.3|13264.3|3
1656604850000|2022-06-30 16:00:50|13275.1|13263.1|13275.1|13263.1|13277.8|13265.5|13275|13257.8|29
1656604860000|2022-06-30 16:01:00|13277.9|13257.9|13268.8|13256.8|13277.9|13260.4|13268.8|13256.8|16
1656604870000|2022-06-30 16:01:10|13270|13258|13268.8|13256.8|13270|13258|13267.6|13255.6|5
1656604900000|2022-06-30 16:01:40|13270|13258|13267.5|13255.5|13270|13258|13267.5|13255.5|4
1656604910000|2022-06-30 16:01:50|13268.8|13256.8|13265.1|13253.1|13268.8|13256.8|13265.1|13253.1|10
1656604920000|2022-06-30 16:02:00|13266.3|13254.3|13267.5|13255.5|13267.5|13255.5|13266.3|13254.3|10
1656604930000|2022-06-30 16:02:10|13270|13258|13273.7|13261.7|13275|13263|13268.8|13256.8|20
1656604940000|2022-06-30 16:02:20|13272.5|13260.5|13273.8|13261.8|13273.8|13261.8|13271.2|13259.2|9
1656604950000|2022-06-30 16:02:30|13273.7|13261.7|13273.7|13261.7|13273.7|13261.7|13273.7|13261.7|0
1656604960000|2022-06-30 16:02:40|13272.4|13260.4|13266.3|13254.3|13272.4|13260.4|13266.3|13254.3|4
1656604970000|2022-06-30 16:02:50|13267.5|13255.5|13263.8|13251.8|13267.5|13255.5|13263.8|13251.8|8
1656604980000|2022-06-30 16:03:00|13265|13253|13262.5|13250.5|13265|13253|13262.5|13250.5|8
1656604990000|2022-06-30 16:03:10|13262.6|13250.6|13261.2|13249.2|13262.6|13250.6|13260.1|13248.1|2
1656605000000|2022-06-30 16:03:20|13260|13248|13258.7|13246.7|13260|13248|13258.7|13246.7|4
1656605010000|2022-06-30 16:03:30|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|1
1656605020000|2022-06-30 16:03:40|13255.1|13243.1|13255|13243|13255.1|13243.1|13255|13243|6
1656605030000|2022-06-30 16:03:50|13257.5|13245.5|13257.5|13245.5|13257.5|13245.5|13256.2|13244.2|9
1656605040000|2022-06-30 16:04:00|13256.2|13244.2|13257.5|13245.5|13260|13248|13256.2|13244.2|30
1656605050000|2022-06-30 16:04:10|13261.1|13249.1|13257.5|13245.5|13261.2|13249.2|13255|13243|26
1656605060000|2022-06-30 16:04:20|13256.2|13244.2|13257.5|13245.5|13257.5|13245.5|13256.2|13244.2|10
1656605070000|2022-06-30 16:04:30|13256.2|13244.2|13255|13243|13256.2|13244.2|13255|13243|3
1656605080000|2022-06-30 16:04:40|||||||||6
1656605100000|2022-06-30 16:05:00|13257.5|13245.5|13256.2|13244.2|13257.5|13245.5|13256.2|13244.2|10
1656605110000|2022-06-30 16:05:10|13257.5|13245.5|13256.2|13244.2|13257.5|13245.5|13256.2|13244.2|6
1656605120000|2022-06-30 16:05:20|13257.5|13245.5|13256.2|13244.2|13257.5|13245.5|13256.2|13244.2|8
1656605140000|2022-06-30 16:05:40|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|13254.9|13242.9|3
1656605150000|2022-06-30 16:05:50|13253.7|13241.7|13252.5|13240.5|13253.7|13241.7|13252.5|13240.5|24
1656605160000|2022-06-30 16:06:00|||||||||7
1656605170000|2022-06-30 16:06:10|13250|13238|13250|13238|13250|13238|13250|13238|6
1656605180000|2022-06-30 16:06:20|||||||||5
1656605190000|2022-06-30 16:06:30|||||||||1
1656605200000|2022-06-30 16:06:40|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|13251.2|13239.2|10
1656605210000|2022-06-30 16:06:50|13252.4|13240.4|13253.7|13241.7|13254.9|13242.9|13252.4|13240.4|4
1656605220000|2022-06-30 16:07:00|13254.9|13242.9|13255|13243|13255|13243|13254.9|13242.9|1
1656605230000|2022-06-30 16:07:10|||||||||1
1656605240000|2022-06-30 16:07:20|13254.9|13242.9|13252.5|13240.5|13254.9|13242.9|13252.5|13240.5|9
1656605260000|2022-06-30 16:07:40|13252.4|13240.4|13250|13238|13252.4|13240.4|13250|13238|5
1656605270000|2022-06-30 16:07:50|||||||||6
1656605280000|2022-06-30 16:08:00|||||||||8
1656605290000|2022-06-30 16:08:10|13249.9|13237.9|13249.9|13237.9|13252.4|13240.4|13249.9|13237.9|14
1656605300000|2022-06-30 16:08:20|||||||||1
1656605310000|2022-06-30 16:08:30|13250|13238|13251.3|13239.3|13251.3|13239.3|13250|13238|21
1656605320000|2022-06-30 16:08:40|13252.5|13240.5|13250|13238|13252.5|13240.5|13250|13238|3
1656605330000|2022-06-30 16:08:50|13251.3|13239.3|13250|13238|13252.5|13240.5|13250|13238|10
1656605340000|2022-06-30 16:09:00|||||||||6
1656605350000|2022-06-30 16:09:10|||||||||3
1656605360000|2022-06-30 16:09:20|||||||||3
1656605370000|2022-06-30 16:09:30|||||||||4
1656605380000|2022-06-30 16:09:40|||||||||2
1656605390000|2022-06-30 16:09:50|13252.5|13240.5|13250|13238|13252.5|13240.5|13250|13238|6
1656605400000|2022-06-30 16:10:00|||||||||9
1656605410000|2022-06-30 16:10:10|13252.5|13240.5|13250|13238|13252.5|13240.5|13250|13238|6
1656605420000|2022-06-30 16:10:20|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|21
1656605430000|2022-06-30 16:10:30|||||||||2
1656605440000|2022-06-30 16:10:40|||||||||12
1656605450000|2022-06-30 16:10:50|13250|13238|13250|13238|13250|13238|13250|13238|33
1656605460000|2022-06-30 16:11:00|||||||||2
1656605480000|2022-06-30 16:11:20|13248.8|13236.8|13248.8|13236.8|13250|13238|13248.8|13236.8|5
1656605490000|2022-06-30 16:11:30|13247.6|13235.6|13247.5|13235.5|13247.6|13235.6|13247.5|13235.5|0
1656605500000|2022-06-30 16:11:40|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|13247.6|13235.6|1
1656605510000|2022-06-30 16:11:50|13247.5|13235.5|13247.6|13235.6|13247.6|13235.6|13247.5|13235.5|4
1656605520000|2022-06-30 16:12:00|13250|13238|13250|13238|13250|13238|13248.8|13236.8|8
1656605540000|2022-06-30 16:12:20|13252.5|13240.5|13252.5|13240.5|13252.5|13240.5|13251.3|13239.3|15
1656605550000|2022-06-30 16:12:30|13251.3|13239.3|13252.5|13240.5|13252.5|13240.5|13251.3|13239.3|1
1656605560000|2022-06-30 16:12:40|13251.3|13239.3|13252.6|13240.6|13252.6|13240.6|13247.5|13235.5|6
1656605570000|2022-06-30 16:12:50|||||||||6
1656605580000|2022-06-30 16:13:00|13252.5|13240.5|13250.1|13238.1|13252.5|13240.5|13248.9|13236.9|1
1656605590000|2022-06-30 16:13:10|||||||||2
1656605600000|2022-06-30 16:13:20|13252.6|13240.6|13251.4|13239.4|13252.6|13240.6|13251.3|13239.3|5
1656605610000|2022-06-30 16:13:30|13252.6|13240.6|13252.6|13240.6|13253.9|13241.9|13251.4|13239.4|8
1656605620000|2022-06-30 16:13:40|13251.3|13239.3|13251.3|13239.3|13251.3|13239.3|13250.1|13238.1|3
1656605630000|2022-06-30 16:13:50|13252.5|13240.5|13250.1|13238.1|13252.6|13240.6|13250.1|13238.1|2
1656605640000|2022-06-30 16:14:00|||||||||3
1656605650000|2022-06-30 16:14:10|13251.3|13239.3|13251.3|13239.3|13251.3|13239.3|13251.3|13239.3|7
1656605660000|2022-06-30 16:14:20|13252.6|13240.6|13249|13237|13252.6|13240.6|13248.9|13236.9|11
1656605670000|2022-06-30 16:14:30|13248.9|13236.9|13252.6|13240.6|13252.6|13240.6|13248.8|13236.8|4
1656605680000|2022-06-30 16:14:40|13255.1|13243.1|13256.3|13244.3|13257.6|13245.6|13255.1|13243.1|17
1656605690000|2022-06-30 16:14:50|13256.4|13244.4|13258.9|13246.9|13258.9|13246.9|13256.4|13244.4|14
1656605700000|2022-06-30 16:15:00|13257.6|13245.6|13256.4|13244.4|13257.6|13245.6|13256.4|13244.4|9
1656605710000|2022-06-30 16:15:10|13258.8|13246.8|13258.8|13246.8|13258.9|13246.9|13257.6|13245.6|10
1656605720000|2022-06-30 16:15:20|13257.6|13245.6|13258.9|13246.9|13258.9|13246.9|13257.6|13245.6|24
1656605730000|2022-06-30 16:15:30|13258.8|13246.8|13260.1|13248.1|13260.1|13248.1|13257.6|13245.6|2
1656605740000|2022-06-30 16:15:40|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|13257.6|13245.6|2
1656605750000|2022-06-30 16:15:50|13256.4|13244.4|13255.1|13243.1|13256.4|13244.4|13255.1|13243.1|3
1656605760000|2022-06-30 16:16:00|13251.5|13239.5|13252.7|13240.7|13252.7|13240.7|13250.1|13238.1|36
1656605770000|2022-06-30 16:16:10|13252.6|13240.6|13252.6|13240.6|13252.7|13240.7|13252.6|13240.6|5
1656605780000|2022-06-30 16:16:20|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|13252.7|13240.7|7
1656605790000|2022-06-30 16:16:30|13252.6|13240.6|13256.4|13244.4|13256.4|13244.4|13252.6|13240.6|17
1656605800000|2022-06-30 16:16:40|13255.2|13243.2|13250.1|13238.1|13255.2|13243.2|13250.1|13238.1|32
1656605810000|2022-06-30 16:16:50|||||||||7
1656605820000|2022-06-30 16:17:00|13250.2|13238.2|13251.4|13239.4|13251.4|13239.4|13250.2|13238.2|9
1656605830000|2022-06-30 16:17:10|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|13250.2|13238.2|5
1656605840000|2022-06-30 16:17:20|13251.4|13239.4|13251.4|13239.4|13252.7|13240.7|13251.4|13239.4|46
1656605850000|2022-06-30 16:17:30|13252.7|13240.7|13253.9|13241.9|13255.1|13243.1|13251.4|13239.4|8
1656605860000|2022-06-30 16:17:40|13255.1|13243.1|13257.6|13245.6|13257.6|13245.6|13255.1|13243.1|3
1656605870000|2022-06-30 16:17:50|13255.1|13243.1|13255.1|13243.1|13257.6|13245.6|13255.1|13243.1|23
1656605880000|2022-06-30 16:18:00|13255.2|13243.2|13255.2|13243.2|13255.2|13243.2|13253.9|13241.9|7
1656605890000|2022-06-30 16:18:10|13256.5|13244.5|13256.4|13244.4|13256.5|13244.5|13256.4|13244.4|19
1656605900000|2022-06-30 16:18:20|13258.9|13246.9|13265.2|13253.2|13267.7|13255.7|13258.9|13246.9|34
1656605910000|2022-06-30 16:18:30|13263.9|13251.9|13262.7|13250.7|13263.9|13251.9|13262.7|13250.7|7
1656605920000|2022-06-30 16:18:40|13261.4|13249.4|13258.9|13246.9|13261.4|13249.4|13258.9|13246.9|4
1656605930000|2022-06-30 16:18:50|13260.2|13248.2|13256.4|13244.4|13260.2|13248.2|13256.4|13244.4|12
1656605940000|2022-06-30 16:19:00|13255.2|13243.2|13257.6|13245.6|13257.7|13245.7|13255.2|13243.2|9
1656605950000|2022-06-30 16:19:10|13257.7|13245.7|13258.8|13246.8|13258.9|13246.9|13257.7|13245.7|7
1656605960000|2022-06-30 16:19:20|13258.9|13246.9|13261.4|13249.4|13261.4|13249.4|13257.6|13245.6|2
1656605970000|2022-06-30 16:19:30|13261.3|13249.3|13255.1|13243.1|13261.3|13249.3|13253.9|13241.9|49
1656605980000|2022-06-30 16:19:40|13254|13242|13268.9|13256.9|13270.1|13258.1|13253.9|13241.9|38
1656605990000|2022-06-30 16:19:50|13270.1|13258.1|13270.1|13258.1|13272.6|13260.6|13268.9|13256.9|12
1656606000000|2022-06-30 16:20:00|13267.6|13255.6|13271.4|13259.4|13272.6|13260.6|13267.6|13255.6|12
1656606010000|2022-06-30 16:20:10|13272.6|13260.6|13280.1|13268.1|13280.1|13268.1|13272.6|13260.6|27
1656606020000|2022-06-30 16:20:20|13281.4|13269.4|13278.9|13266.9|13285.1|13273.1|13278.9|13266.9|34
1656606030000|2022-06-30 16:20:30|13277.7|13265.7|13272.6|13260.6|13277.7|13265.7|13271.4|13259.4|9
1656606040000|2022-06-30 16:20:40|13273.9|13261.9|13268.9|13256.9|13275.1|13263.1|13268.9|13256.9|18
1656606060000|2022-06-30 16:21:00|13270.1|13258.1|13268.9|13256.9|13270.1|13258.1|13268.9|13256.9|14
1656606070000|2022-06-30 16:21:10|13270.1|13258.1|13270.1|13258.1|13271.4|13259.4|13270.1|13258.1|1
1656606080000|2022-06-30 16:21:20|13272.5|13260.5|13271.4|13259.4|13272.6|13260.6|13271.4|13259.4|7
1656606090000|2022-06-30 16:21:30|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|13272.6|13260.6|6
1656606100000|2022-06-30 16:21:40|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|13273.9|13261.9|3
1656606110000|2022-06-30 16:21:50|13275.2|13263.2|13278.9|13266.9|13278.9|13266.9|13273.9|13261.9|9
1656606120000|2022-06-30 16:22:00|13277.7|13265.7|13278.9|13266.9|13278.9|13266.9|13277.7|13265.7|0
1656606130000|2022-06-30 16:22:10|13276.4|13264.4|13276.4|13264.4|13276.4|13264.4|13275.2|13263.2|7
1656606140000|2022-06-30 16:22:20|13277.6|13265.6|13277.7|13265.7|13278.9|13266.9|13277.6|13265.6|2
1656606150000|2022-06-30 16:22:30|13278.9|13266.9|13278.8|13266.8|13278.9|13266.9|13277.7|13265.7|10
1656606160000|2022-06-30 16:22:40|13276.4|13264.4|13275.2|13263.2|13276.4|13264.4|13273.9|13261.9|2
1656606170000|2022-06-30 16:22:50|13276.4|13264.4|13276.4|13264.4|13276.4|13264.4|13276.4|13264.4|6
1656606180000|2022-06-30 16:23:00|13275.2|13263.2|13275.2|13263.2|13277.6|13265.6|13275.2|13263.2|4
1656606190000|2022-06-30 16:23:10|13275.1|13263.1|13277.7|13265.7|13277.7|13265.7|13274|13262|17
1656606200000|2022-06-30 16:23:20|13277.6|13265.6|13278.9|13266.9|13278.9|13266.9|13276.4|13264.4|10
1656606210000|2022-06-30 16:23:30|13276.4|13264.4|13273.9|13261.9|13276.4|13264.4|13272.7|13260.7|3
1656606220000|2022-06-30 16:23:40|13275.2|13263.2|13276.3|13264.3|13277.5|13265.5|13273.8|13261.8|32
1656606230000|2022-06-30 16:23:50|13276.2|13264.2|13278.8|13266.8|13280|13268|13276.2|13264.2|9
1656606240000|2022-06-30 16:24:00|13277.6|13265.6|13277.6|13265.6|13278.8|13266.8|13277.5|13265.5|2
1656606250000|2022-06-30 16:24:10|13278.8|13266.8|13277.6|13265.6|13278.8|13266.8|13277.6|13265.6|6
1656606260000|2022-06-30 16:24:20|13280|13268|13285|13273|13285|13273|13280|13268|25
1656606270000|2022-06-30 16:24:30|13286.2|13274.2|13286.3|13274.3|13288.7|13276.7|13286.2|13274.2|48
1656606280000|2022-06-30 16:24:40|13285.1|13273.1|13288.7|13276.7|13288.7|13276.7|13283.8|13271.8|8
1656606290000|2022-06-30 16:24:50|13287.5|13275.5|13291.3|13279.3|13291.3|13279.3|13287.5|13275.5|10
1656606300000|2022-06-30 16:25:00|13291.2|13279.2|13302.5|13290.5|13305|13293|13291.2|13279.2|39
1656606310000|2022-06-30 16:25:10|13301.3|13289.3|13302.5|13290.5|13302.5|13290.5|13298.8|13286.8|14
1656606320000|2022-06-30 16:25:20|13302.6|13290.6|13302.5|13290.5|13302.6|13290.6|13301.3|13289.3|7
1656606330000|2022-06-30 16:25:30|13305|13293|13305|13293|13305|13293|13305|13293|9
1656606340000|2022-06-30 16:25:40|13302.6|13290.6|13303.8|13291.8|13303.8|13291.8|13301.3|13289.3|31
1656606350000|2022-06-30 16:25:50|13302.5|13290.5|13302.6|13290.6|13302.6|13290.6|13302.5|13290.5|4
1656606360000|2022-06-30 16:26:00|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|5
1656606370000|2022-06-30 16:26:10|13305|13293|13301.3|13289.3|13305|13293|13301.3|13289.3|5
1656606380000|2022-06-30 16:26:20|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13297.6|13285.6|13
1656606390000|2022-06-30 16:26:30|13300|13288|13298.8|13286.8|13300|13288|13297.6|13285.6|12
1656606410000|2022-06-30 16:26:50|||||||||8
1656606420000|2022-06-30 16:27:00|13297.6|13285.6|13286.4|13274.4|13297.6|13285.6|13286.4|13274.4|16
1656606430000|2022-06-30 16:27:10|13291.3|13279.3|13295.1|13283.1|13295.1|13283.1|13291.3|13279.3|25
1656606450000|2022-06-30 16:27:30|13295.2|13283.2|13297.6|13285.6|13297.6|13285.6|13295.2|13283.2|3
1656606460000|2022-06-30 16:27:40|13296.3|13284.3|13296.3|13284.3|13297.6|13285.6|13296.3|13284.3|2
1656606470000|2022-06-30 16:27:50|13298.8|13286.8|13298.7|13286.7|13298.8|13286.8|13298.7|13286.7|67
1656606480000|2022-06-30 16:28:00|13298.8|13286.8|13295|13283|13298.8|13286.8|13295|13283|13
1656606490000|2022-06-30 16:28:10|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|7
1656606500000|2022-06-30 16:28:20|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|13297.5|13285.5|1
1656606510000|2022-06-30 16:28:30|13295.1|13283.1|13293.8|13281.8|13295.1|13283.1|13293.8|13281.8|14
1656606520000|2022-06-30 16:28:40|13292.6|13280.6|13295.1|13283.1|13295.1|13283.1|13286.4|13274.4|31
1656606530000|2022-06-30 16:28:50|13296.3|13284.3|13296.3|13284.3|13296.3|13284.3|13295|13283|10
1656606540000|2022-06-30 16:29:00|13295.1|13283.1|13295.1|13283.1|13295.1|13283.1|13295|13283|4
1656606550000|2022-06-30 16:29:10|13297.5|13285.5|13297.5|13285.5|13300|13288|13297.5|13285.5|22
1656606560000|2022-06-30 16:29:20|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|13298.8|13286.8|0
1656606570000|2022-06-30 16:29:30|13297.6|13285.6|13297.5|13285.5|13297.6|13285.6|13297.5|13285.5|0
1656606580000|2022-06-30 16:29:40|13300|13288|13298.8|13286.8|13300|13288|13298.8|13286.8|14
1656606590000|2022-06-30 16:29:50|13297.5|13285.5|13297.5|13285.5|13297.6|13285.6|13296.3|13284.3|15
1656606600000|2022-06-30 16:30:00|13297.6|13285.6|13300.1|13288.1|13302.5|13290.5|13297.6|13285.6|24
1656606610000|2022-06-30 16:30:10|13301.3|13289.3|13310|13298|13310|13298|13301.3|13289.3|12
1656606620000|2022-06-30 16:30:20|13311.3|13299.3|13302.5|13290.5|13311.3|13299.3|13300.1|13288.1|25
1656606630000|2022-06-30 16:30:30|13301.3|13289.3|13303.8|13291.8|13306.3|13294.3|13301.3|13289.3|13
1656606640000|2022-06-30 16:30:40|13305|13293|13301.3|13289.3|13305|13293|13301.3|13289.3|2
1656606650000|2022-06-30 16:30:50|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|2
1656606660000|2022-06-30 16:31:00|13302.5|13290.5|13306.3|13294.3|13307.5|13295.5|13301.3|13289.3|14
1656606670000|2022-06-30 16:31:10|13305|13293|13302.5|13290.5|13305|13293|13302.5|13290.5|4
1656606680000|2022-06-30 16:31:20|13300.1|13288.1|13297.6|13285.6|13300.1|13288.1|13297.6|13285.6|3
1656606690000|2022-06-30 16:31:30|13296.4|13284.4|13297.6|13285.6|13298.8|13286.8|13296.4|13284.4|8
1656606700000|2022-06-30 16:31:40|13300|13288|13306.3|13294.3|13306.3|13294.3|13298.8|13286.8|35
1656606710000|2022-06-30 16:31:50|13305.1|13293.1|13308.8|13296.8|13308.8|13296.8|13303.9|13291.9|5
1656606720000|2022-06-30 16:32:00|13308.7|13296.7|13313.7|13301.7|13313.8|13301.8|13305|13293|23
1656606730000|2022-06-30 16:32:10|13322.4|13310.4|13321.3|13309.3|13322.4|13310.4|13318.7|13306.7|13
1656606740000|2022-06-30 16:32:20|13321.2|13309.2|13321.2|13309.2|13322.5|13310.5|13321.2|13309.2|6
1656606750000|2022-06-30 16:32:30|13322.4|13310.4|13322.4|13310.4|13322.4|13310.4|13321.2|13309.2|6
1656606770000|2022-06-30 16:32:50|13324.9|13312.9|13326.1|13314.1|13328.6|13316.6|13324.8|13312.8|18
1656606780000|2022-06-30 16:33:00|13324.9|13312.9|13327.3|13315.3|13327.3|13315.3|13324.9|13312.9|2
1656606790000|2022-06-30 16:33:10|13329.8|13317.8|13329.8|13317.8|13332.3|13320.3|13329.8|13317.8|5
1656606800000|2022-06-30 16:33:20|13326.1|13314.1|13326.1|13314.1|13327.3|13315.3|13326.1|13314.1|16
1656606810000|2022-06-30 16:33:30|13323.7|13311.7|13323.6|13311.6|13323.7|13311.7|13323.6|13311.6|2
1656606820000|2022-06-30 16:33:40|13321.1|13309.1|13323.6|13311.6|13323.6|13311.6|13321.1|13309.1|1
1656606830000|2022-06-30 16:33:50|13322.4|13310.4|13326.1|13314.1|13327.4|13315.4|13322.4|13310.4|65
1656606840000|2022-06-30 16:34:00|13324.8|13312.8|13321.1|13309.1|13329.8|13317.8|13321.1|13309.1|29
1656606850000|2022-06-30 16:34:10|13324.8|13312.8|13316.1|13304.1|13324.8|13312.8|13316.1|13304.1|33
1656606860000|2022-06-30 16:34:20|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|13314.9|13302.9|4
1656606870000|2022-06-30 16:34:30|13312.4|13300.4|13313.7|13301.7|13313.7|13301.7|13312.4|13300.4|29
1656606880000|2022-06-30 16:34:40|13313.6|13301.6|13312.4|13300.4|13313.6|13301.6|13312.4|13300.4|1
1656606900000|2022-06-30 16:35:00|13311.2|13299.2|13312.4|13300.4|13312.4|13300.4|13311.2|13299.2|8
1656606910000|2022-06-30 16:35:10|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|13313.6|13301.6|5
1656606920000|2022-06-30 16:35:20|13314.9|13302.9|13308.7|13296.7|13314.9|13302.9|13308.7|13296.7|13
1656606930000|2022-06-30 16:35:30|13309.9|13297.9|13313.7|13301.7|13318.6|13306.6|13308.7|13296.7|24
1656606940000|2022-06-30 16:35:40|13308.8|13296.8|13308.7|13296.7|13308.8|13296.8|13308.7|13296.7|4
1656606950000|2022-06-30 16:35:50|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|13309.9|13297.9|3
1656606960000|2022-06-30 16:36:00|13311.2|13299.2|13312.4|13300.4|13312.4|13300.4|13311.2|13299.2|15
1656606970000|2022-06-30 16:36:10|||||||||1
1656606980000|2022-06-30 16:36:20|13311.2|13299.2|13310|13298|13311.2|13299.2|13310|13298|1
1656606990000|2022-06-30 16:36:30|13308.8|13296.8|13310|13298|13310|13298|13308.8|13296.8|13
1656607000000|2022-06-30 16:36:40|13306.3|13294.3|13306.2|13294.2|13307.5|13295.5|13306.2|13294.2|9
1656607010000|2022-06-30 16:36:50|13305|13293|13305|13293|13305|13293|13305|13293|2
1656607020000|2022-06-30 16:37:00|13307.5|13295.5|13306.3|13294.3|13308.8|13296.8|13303.8|13291.8|17
1656607030000|2022-06-30 16:37:10|13306.2|13294.2|13306.3|13294.3|13306.3|13294.3|13306.2|13294.2|6
1656607040000|2022-06-30 16:37:20|13307.5|13295.5|13308.8|13296.8|13310|13298|13307.5|13295.5|13
1656607060000|2022-06-30 16:37:40|13307.6|13295.6|13308.8|13296.8|13308.8|13296.8|13307.6|13295.6|3
1656607070000|2022-06-30 16:37:50|13310|13298|13311.3|13299.3|13313.7|13301.7|13310|13298|9
1656607080000|2022-06-30 16:38:00|13310.1|13298.1|13311.3|13299.3|13311.3|13299.3|13310.1|13298.1|3
1656607090000|2022-06-30 16:38:10|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|13311.2|13299.2|0
1656607100000|2022-06-30 16:38:20|13308.7|13296.7|13308.8|13296.8|13308.8|13296.8|13308.7|13296.7|3
1656607110000|2022-06-30 16:38:30|13310|13298|13305|13293|13310|13298|13305|13293|5
1656607120000|2022-06-30 16:38:40|13305.1|13293.1|13310.1|13298.1|13311.3|13299.3|13305.1|13293.1|12
1656607130000|2022-06-30 16:38:50|13310|13298|13308.8|13296.8|13310|13298|13308.8|13296.8|5
1656607140000|2022-06-30 16:39:00|13310|13298|13310|13298|13310|13298|13310|13298|3
1656607150000|2022-06-30 16:39:10|||||||||3
1656607170000|2022-06-30 16:39:30|||||||||1
1656607180000|2022-06-30 16:39:40|13310.1|13298.1|13308.8|13296.8|13310.1|13298.1|13308.8|13296.8|3
1656607190000|2022-06-30 16:39:50|||||||||1
1656607200000|2022-06-30 16:40:00|13310|13298|13311.3|13299.3|13311.3|13299.3|13310|13298|9
1656607220000|2022-06-30 16:40:20|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|4
1656607230000|2022-06-30 16:40:30|13306.3|13294.3|13307.6|13295.6|13307.6|13295.6|13306.3|13294.3|9
1656607240000|2022-06-30 16:40:40|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|6
1656607250000|2022-06-30 16:40:50|13310|13298|13310|13298|13310.1|13298.1|13310|13298|2
1656607260000|2022-06-30 16:41:00|13310.1|13298.1|13310.1|13298.1|13310.1|13298.1|13310|13298|1
1656607270000|2022-06-30 16:41:10|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|13311.3|13299.3|6
1656607280000|2022-06-30 16:41:20|13312.5|13300.5|13315.1|13303.1|13315.1|13303.1|13311.3|13299.3|2
1656607300000|2022-06-30 16:41:40|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|13317.5|13305.5|11
1656607310000|2022-06-30 16:41:50|13315.1|13303.1|13313.8|13301.8|13315.1|13303.1|13313.8|13301.8|11
1656607320000|2022-06-30 16:42:00|13312.6|13300.6|13302.6|13290.6|13312.6|13300.6|13302.6|13290.6|25
1656607330000|2022-06-30 16:42:10|13301.4|13289.4|13306.4|13294.4|13307.6|13295.6|13301.4|13289.4|15
1656607340000|2022-06-30 16:42:20|13306.3|13294.3|13306.4|13294.4|13307.6|13295.6|13306.3|13294.3|0
1656607350000|2022-06-30 16:42:30|13308.8|13296.8|13306.3|13294.3|13308.8|13296.8|13306.3|13294.3|9
1656607360000|2022-06-30 16:42:40|13307.5|13295.5|13306.3|13294.3|13307.6|13295.6|13305.1|13293.1|4
1656607370000|2022-06-30 16:42:50|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13306.3|13294.3|0
1656607380000|2022-06-30 16:43:00|13306.4|13294.4|13306.3|13294.3|13307.6|13295.6|13305.1|13293.1|5
1656607390000|2022-06-30 16:43:10|13307.5|13295.5|13307.6|13295.6|13307.6|13295.6|13307.5|13295.5|2
1656607400000|2022-06-30 16:43:20|||||||||1
1656607410000|2022-06-30 16:43:30|13305.1|13293.1|13306.3|13294.3|13306.3|13294.3|13305.1|13293.1|7
1656607420000|2022-06-30 16:43:40|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|13307.6|13295.6|7
1656607430000|2022-06-30 16:43:50|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|10
1656607440000|2022-06-30 16:44:00|13310.1|13298.1|13307.6|13295.6|13310.1|13298.1|13307.6|13295.6|6
1656607450000|2022-06-30 16:44:10|13308.8|13296.8|13307.6|13295.6|13308.8|13296.8|13307.6|13295.6|1
1656607460000|2022-06-30 16:44:20|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|13308.8|13296.8|1
1656607470000|2022-06-30 16:44:30|13307.6|13295.6|13305.1|13293.1|13307.6|13295.6|13303.9|13291.9|14
1656607480000|2022-06-30 16:44:40|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|1
1656607490000|2022-06-30 16:44:50|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|3
1656607500000|2022-06-30 16:45:00|13306.3|13294.3|13306.4|13294.4|13306.4|13294.4|13305.1|13293.1|6
1656607510000|2022-06-30 16:45:10|13305.1|13293.1|13302.6|13290.6|13305.1|13293.1|13302.6|13290.6|14
1656607520000|2022-06-30 16:45:20|13300.1|13288.1|13302.6|13290.6|13302.6|13290.6|13300.1|13288.1|11
1656607530000|2022-06-30 16:45:30|13300.2|13288.2|13300.1|13288.1|13300.2|13288.2|13300.1|13288.1|30
1656607540000|2022-06-30 16:45:40|13302.6|13290.6|13305.1|13293.1|13305.1|13293.1|13302.6|13290.6|13
1656607550000|2022-06-30 16:45:50|13305.2|13293.2|13307.6|13295.6|13307.6|13295.6|13305.2|13293.2|2
1656607560000|2022-06-30 16:46:00|13301.4|13289.4|13302.7|13290.7|13302.7|13290.7|13301.4|13289.4|5
1656607570000|2022-06-30 16:46:10|||||||||1
1656607580000|2022-06-30 16:46:20|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|10
1656607600000|2022-06-30 16:46:40|13305.1|13293.1|13303.9|13291.9|13305.1|13293.1|13303.8|13291.8|7
1656607610000|2022-06-30 16:46:50|13303.8|13291.8|13303.9|13291.9|13303.9|13291.9|13303.8|13291.8|1
1656607620000|2022-06-30 16:47:00|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|13303.8|13291.8|21
1656607630000|2022-06-30 16:47:10|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|13302.6|13290.6|0
1656607650000|2022-06-30 16:47:30|13302.7|13290.7|13302.6|13290.6|13302.7|13290.7|13302.6|13290.6|4
1656607660000|2022-06-30 16:47:40|||||||||3
1656607670000|2022-06-30 16:47:50|13307.6|13295.6|13307.6|13295.6|13307.7|13295.7|13307.6|13295.6|10
1656607680000|2022-06-30 16:48:00|||||||||1
1656607690000|2022-06-30 16:48:10|13308.9|13296.9|13315.1|13303.1|13315.2|13303.2|13308.9|13296.9|65
1656607700000|2022-06-30 16:48:20|13312.6|13300.6|13316.3|13304.3|13316.4|13304.4|13312.6|13300.6|10
1656607710000|2022-06-30 16:48:30|13316.4|13304.4|13318.9|13306.9|13318.9|13306.9|13316.4|13304.4|11
1656607720000|2022-06-30 16:48:40|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|13318.8|13306.8|0
1656607740000|2022-06-30 16:49:00|13318.9|13306.9|13317.6|13305.6|13318.9|13306.9|13316.4|13304.4|10
1656607750000|2022-06-30 16:49:10|||||||||1
1656607760000|2022-06-30 16:49:20|||||||||1
1656607770000|2022-06-30 16:49:30|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|13316.4|13304.4|1
1656607780000|2022-06-30 16:49:40|13315.2|13303.2|13312.6|13300.6|13315.2|13303.2|13312.6|13300.6|12
1656607800000|2022-06-30 16:50:00|||||||||2
1656607820000|2022-06-30 16:50:20|||||||||1
1656607830000|2022-06-30 16:50:30|||||||||6
1656607850000|2022-06-30 16:50:50|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|13311.4|13299.4|8
1656607860000|2022-06-30 16:51:00|13312.6|13300.6|13312.7|13300.7|13312.7|13300.7|13312.6|13300.6|10
1656607870000|2022-06-30 16:51:10|||||||||1
1656607880000|2022-06-30 16:51:20|||||||||3
1656607890000|2022-06-30 16:51:30|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|23
1656607910000|2022-06-30 16:51:50|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|13303.9|13291.9|26
1656607920000|2022-06-30 16:52:00|13305.2|13293.2|13307.7|13295.7|13307.7|13295.7|13305.2|13293.2|8
1656607930000|2022-06-30 16:52:10|13307.6|13295.6|13306.4|13294.4|13307.6|13295.6|13306.4|13294.4|0
1656607940000|2022-06-30 16:52:20|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|0
1656607950000|2022-06-30 16:52:30|||||||||2
1656607960000|2022-06-30 16:52:40|||||||||1
1656607970000|2022-06-30 16:52:50|13306.4|13294.4|13305.2|13293.2|13306.4|13294.4|13305.2|13293.2|1
1656608000000|2022-06-30 16:53:20|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|13305.1|13293.1|0
1656608010000|2022-06-30 16:53:30|13305.2|13293.2|13310.1|13298.1|13310.1|13298.1|13305.2|13293.2|15
1656608020000|2022-06-30 16:53:40|||||||||1
1656608030000|2022-06-30 16:53:50|13308.9|13296.9|13307.6|13295.6|13308.9|13296.9|13307.6|13295.6|25
1656608040000|2022-06-30 16:54:00|13307.7|13295.7|13310.1|13298.1|13310.1|13298.1|13307.7|13295.7|3
1656608050000|2022-06-30 16:54:10|13308.9|13296.9|13307.7|13295.7|13308.9|13296.9|13307.7|13295.7|2
1656608060000|2022-06-30 16:54:20|13306.5|13294.5|13307.7|13295.7|13307.7|13295.7|13306.4|13294.4|3
1656608070000|2022-06-30 16:54:30|13306.5|13294.5|13307.7|13295.7|13307.7|13295.7|13306.5|13294.5|4
1656608080000|2022-06-30 16:54:40|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|1
1656608090000|2022-06-30 16:54:50|||||||||4
1656608100000|2022-06-30 16:55:00|13305.2|13293.2|13306.5|13294.5|13306.5|13294.5|13305.2|13293.2|1
1656608110000|2022-06-30 16:55:10|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|13307.7|13295.7|5
1656608120000|2022-06-30 16:55:20|||||||||4
1656608130000|2022-06-30 16:55:30|||||||||1
1656608140000|2022-06-30 16:55:40|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|13306.4|13294.4|3
1656608150000|2022-06-30 16:55:50|13307.6|13295.6|13306.4|13294.4|13307.7|13295.7|13306.4|13294.4|0
1656608160000|2022-06-30 16:56:00|13307.6|13295.6|13306.4|13294.4|13307.7|13295.7|13305.2|13293.2|5
1656608170000|2022-06-30 16:56:10|13307.6|13295.6|13310.2|13298.2|13310.2|13298.2|13307.6|13295.6|5
1656608180000|2022-06-30 16:56:20|||||||||1
1656608190000|2022-06-30 16:56:30|||||||||2
1656608200000|2022-06-30 16:56:40|||||||||3
1656608210000|2022-06-30 16:56:50|||||||||1
1656608220000|2022-06-30 16:57:00|||||||||4
1656608230000|2022-06-30 16:57:10|||||||||1
1656608240000|2022-06-30 16:57:20|13308.9|13296.9|13305.2|13293.2|13310.2|13298.2|13305.2|13293.2|56
1656608250000|2022-06-30 16:57:30|13306.5|13294.5|13307.7|13295.7|13307.7|13295.7|13306.5|13294.5|23
1656608260000|2022-06-30 16:57:40|13311.4|13299.4|13311.5|13299.5|13311.5|13299.5|13311.4|13299.4|3
1656608270000|2022-06-30 16:57:50|13311.4|13299.4|13311.4|13299.4|13311.5|13299.5|13310.2|13298.2|6
1656608280000|2022-06-30 16:58:00|13310.2|13298.2|13307.7|13295.7|13310.2|13298.2|13307.7|13295.7|7
1656608290000|2022-06-30 16:58:10|||||||||3
1656608310000|2022-06-30 16:58:30|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|4
1656608320000|2022-06-30 16:58:40|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|13304|13292|5
1656608330000|2022-06-30 16:58:50|13304|13292|13305.2|13293.2|13305.2|13293.2|13304|13292|1
1656608340000|2022-06-30 16:59:00|13304|13292|13302.7|13290.7|13304|13292|13302.7|13290.7|6
1656608350000|2022-06-30 16:59:10|13302.8|13290.8|13305.2|13293.2|13306.5|13294.5|13302.8|13290.8|20
1656608360000|2022-06-30 16:59:20|13307.7|13295.7|13307.7|13295.7|13309|13297|13307.7|13295.7|11
1656608370000|2022-06-30 16:59:30|13310.1|13298.1|13308.9|13296.9|13310.1|13298.1|13307.7|13295.7|6
1656608380000|2022-06-30 16:59:40|13307.7|13295.7|13308.9|13296.9|13308.9|13296.9|13307.7|13295.7|0
1656608390000|2022-06-30 16:59:50|13307.7|13295.7|13305.2|13293.2|13307.7|13295.7|13305.2|13293.2|14
1656608400000|2022-06-30 17:00:00|||||||||6
1656608410000|2022-06-30 17:00:10|13306.5|13294.5|13307.7|13295.7|13307.8|13295.8|13306.5|13294.5|5
1656608420000|2022-06-30 17:00:20|||||||||1
1656608430000|2022-06-30 17:00:30|||||||||32
1656608440000|2022-06-30 17:00:40|||||||||1
1656608450000|2022-06-30 17:00:50|13309|13297|13309|13297|13309|13297|13309|13297|9
1656608460000|2022-06-30 17:01:00|13307.8|13295.8|13300.2|13288.2|13308.9|13296.9|13297.8|13285.8|72
1656608470000|2022-06-30 17:01:10|13302.7|13290.7|13307.7|13295.7|13307.7|13295.7|13302.7|13290.7|15
1656608480000|2022-06-30 17:01:20|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|4
1656608490000|2022-06-30 17:01:30|13305.3|13293.3|13306.5|13294.5|13306.5|13294.5|13305.3|13293.3|2
1656608500000|2022-06-30 17:01:40|13307.7|13295.7|13312.7|13300.7|13312.7|13300.7|13307.7|13295.7|13
1656608510000|2022-06-30 17:01:50|13305.2|13293.2|13302.8|13290.8|13305.2|13293.2|13302.8|13290.8|21
1656608520000|2022-06-30 17:02:00|13302.7|13290.7|13304|13292|13305.2|13293.2|13302.7|13290.7|13
1656608530000|2022-06-30 17:02:10|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|13305.2|13293.2|0
1656608550000|2022-06-30 17:02:30|13302.7|13290.7|13300.2|13288.2|13302.7|13290.7|13300.2|13288.2|6
1656608560000|2022-06-30 17:02:40|||||||||2
1656608570000|2022-06-30 17:02:50|13301.4|13289.4|13301.5|13289.5|13301.5|13289.5|13301.4|13289.4|1
1656608580000|2022-06-30 17:03:00|13300.2|13288.2|13297.7|13285.7|13300.2|13288.2|13297.7|13285.7|7
1656608590000|2022-06-30 17:03:10|||||||||7
1656608600000|2022-06-30 17:03:20|13299|13287|13300.3|13288.3|13300.3|13288.3|13297.7|13285.7|8
1656608610000|2022-06-30 17:03:30|13297.7|13285.7|13296.5|13284.5|13297.7|13285.7|13296.5|13284.5|4
1656608620000|2022-06-30 17:03:40|13297.7|13285.7|13300.3|13288.3|13300.3|13288.3|13297.7|13285.7|6
1656608630000|2022-06-30 17:03:50|13297.8|13285.8|13299|13287|13299|13287|13297.7|13285.7|2
1656608640000|2022-06-30 17:04:00|13297.8|13285.8|13297.7|13285.7|13297.8|13285.8|13297.7|13285.7|1
1656608650000|2022-06-30 17:04:10|13297.8|13285.8|13300.2|13288.2|13300.2|13288.2|13297.8|13285.8|5
1656608660000|2022-06-30 17:04:20|13299|13287|13297.7|13285.7|13299|13287|13297.7|13285.7|6
1656608670000|2022-06-30 17:04:30|||||||||1
1656608680000|2022-06-30 17:04:40|13296.5|13284.5|13296.5|13284.5|13297.7|13285.7|13295.2|13283.2|3
1656608690000|2022-06-30 17:04:50|13297.7|13285.7|13295.2|13283.2|13297.7|13285.7|13295.2|13283.2|3
1656608700000|2022-06-30 17:05:00|13285.3|13273.3|13292.8|13280.8|13292.8|13280.8|13285.3|13273.3|39
1656608710000|2022-06-30 17:05:10|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|13290.3|13278.3|8
1656608720000|2022-06-30 17:05:20|||||||||2
1656608730000|2022-06-30 17:05:30|13291.5|13279.5|13290.3|13278.3|13291.5|13279.5|13290.3|13278.3|7
1656608740000|2022-06-30 17:05:40|13287.8|13275.8|13286.5|13274.5|13287.8|13275.8|13286.5|13274.5|8
1656608750000|2022-06-30 17:05:50|13287.8|13275.8|13287.8|13275.8|13287.8|13275.8|13286.6|13274.6|5
1656608760000|2022-06-30 17:06:00|13286.5|13274.5|13286.5|13274.5|13286.5|13274.5|13285.3|13273.3|9
1656608770000|2022-06-30 17:06:10|13282.8|13270.8|13279.1|13267.1|13284|13272|13279.1|13267.1|72
1656608780000|2022-06-30 17:06:20|13281.5|13269.5|13282.8|13270.8|13282.8|13270.8|13281.5|13269.5|18
1656608790000|2022-06-30 17:06:30|13284|13272|13284|13272|13284|13272|13284|13272|1
1656608800000|2022-06-30 17:06:40|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|13282.8|13270.8|0
1656608810000|2022-06-30 17:06:50|13280.3|13268.3|13282.8|13270.8|13284|13272|13280.3|13268.3|8
1656608820000|2022-06-30 17:07:00|13281.5|13269.5|13281.5|13269.5|13282.8|13270.8|13281.5|13269.5|4
1656608830000|2022-06-30 17:07:10|13282.7|13270.7|13280.3|13268.3|13282.8|13270.8|13280.3|13268.3|1
1656608840000|2022-06-30 17:07:20|13280.2|13268.2|13280.3|13268.3|13280.3|13268.3|13279.1|13267.1|2
1656608850000|2022-06-30 17:07:30|13282.7|13270.7|13279.1|13267.1|13282.7|13270.7|13279.1|13267.1|10
1656608860000|2022-06-30 17:07:40|13280.3|13268.3|13280.3|13268.3|13280.3|13268.3|13280.3|13268.3|2
1656608870000|2022-06-30 17:07:50|13285.3|13273.3|13286.6|13274.6|13286.6|13274.6|13285.3|13273.3|58
1656608890000|2022-06-30 17:08:10|13287.8|13275.8|13287.8|13275.8|13287.8|13275.8|13287.8|13275.8|0
1656608910000|2022-06-30 17:08:30|13289.1|13277.1|13289|13277|13289.1|13277.1|13289|13277|6
1656608920000|2022-06-30 17:08:40|13287.8|13275.8|13289|13277|13289|13277|13287.8|13275.8|3
1656608940000|2022-06-30 17:09:00|13287.8|13275.8|13286.6|13274.6|13287.8|13275.8|13286.6|13274.6|2
1656608950000|2022-06-30 17:09:10|13287.8|13275.8|13282.8|13270.8|13287.8|13275.8|13282.8|13270.8|3
1656608960000|2022-06-30 17:09:20|13281.6|13269.6|13280.3|13268.3|13281.6|13269.6|13280.3|13268.3|11
1656608980000|2022-06-30 17:09:40|13279|13267|13277.9|13265.9|13279.1|13267.1|13277.9|13265.9|22
1656608990000|2022-06-30 17:09:50|||||||||25
1656609000000|2022-06-30 17:10:00|13276.6|13264.6|13276.6|13264.6|13276.6|13264.6|13276.6|13264.6|5
1656609010000|2022-06-30 17:10:10|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|2
1656609020000|2022-06-30 17:10:20|13274.2|13262.2|13272.8|13260.8|13274.2|13262.2|13270.4|13258.4|42
1656609030000|2022-06-30 17:10:30|13272.9|13260.9|13275.3|13263.3|13275.3|13263.3|13272.9|13260.9|2
1656609040000|2022-06-30 17:10:40|13275.4|13263.4|13272.9|13260.9|13275.4|13263.4|13270.4|13258.4|3
1656609050000|2022-06-30 17:10:50|||||||||2
1656609060000|2022-06-30 17:11:00|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|13270.4|13258.4|2
1656609070000|2022-06-30 17:11:10|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|3
1656609080000|2022-06-30 17:11:20|||||||||5
1656609090000|2022-06-30 17:11:30|13270.4|13258.4|13271.6|13259.6|13271.7|13259.7|13270.4|13258.4|0
1656609100000|2022-06-30 17:11:40|13270.4|13258.4|13270.4|13258.4|13270.4|13258.4|13269.1|13257.1|3
1656609110000|2022-06-30 17:11:50|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|1
1656609120000|2022-06-30 17:12:00|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|1
1656609130000|2022-06-30 17:12:10|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|9
1656609140000|2022-06-30 17:12:20|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|2
1656609150000|2022-06-30 17:12:30|||||||||1
1656609160000|2022-06-30 17:12:40|13271.6|13259.6|13270.4|13258.4|13271.6|13259.6|13270.4|13258.4|2
1656609170000|2022-06-30 17:12:50|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|3
1656609180000|2022-06-30 17:13:00|13272.8|13260.8|13271.6|13259.6|13272.8|13260.8|13270.4|13258.4|7
1656609190000|2022-06-30 17:13:10|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|4
1656609200000|2022-06-30 17:13:20|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|10
1656609210000|2022-06-30 17:13:30|13275.4|13263.4|13272.9|13260.9|13275.4|13263.4|13272.9|13260.9|8
1656609220000|2022-06-30 17:13:40|13271.6|13259.6|13270.4|13258.4|13271.7|13259.7|13270.4|13258.4|4
1656609230000|2022-06-30 17:13:50|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|13271.6|13259.6|2
1656609240000|2022-06-30 17:14:00|13270.4|13258.4|13271.6|13259.6|13272.9|13260.9|13270.4|13258.4|5
1656609250000|2022-06-30 17:14:10|||||||||10
1656609260000|2022-06-30 17:14:20|||||||||10
1656609270000|2022-06-30 17:14:30|13272.9|13260.9|13271.6|13259.6|13272.9|13260.9|13271.6|13259.6|0
1656609280000|2022-06-30 17:14:40|||||||||2
1656609290000|2022-06-30 17:14:50|13275.3|13263.3|13272.8|13260.8|13275.3|13263.3|13272.8|13260.8|8
1656609300000|2022-06-30 17:15:00|13272.9|13260.9|13272.8|13260.8|13272.9|13260.9|13272.8|13260.8|1
1656609310000|2022-06-30 17:15:10|13272.9|13260.9|13272.8|13260.8|13272.9|13260.9|13272.8|13260.8|0
1656609320000|2022-06-30 17:15:20|13271.6|13259.6|13274|13262|13274.1|13262.1|13271.6|13259.6|5
1656609330000|2022-06-30 17:15:30|13274.1|13262.1|13274|13262|13274.1|13262.1|13274|13262|0
1656609340000|2022-06-30 17:15:40|13274.1|13262.1|13274.1|13262.1|13274.1|13262.1|13274.1|13262.1|0
1656609350000|2022-06-30 17:15:50|13274|13262|13274|13262|13274|13262|13274|13262|0
1656609360000|2022-06-30 17:16:00|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|13272.8|13260.8|2
1656609370000|2022-06-30 17:16:10|||||||||2
1656609380000|2022-06-30 17:16:20|13272.9|13260.9|13272.9|13260.9|13277.9|13265.9|13272.9|13260.9|7
1656609410000|2022-06-30 17:16:50|13274.2|13262.2|13274.2|13262.2|13274.2|13262.2|13274.2|13262.2|7
1656609420000|2022-06-30 17:17:00|13274.1|13262.1|13275.3|13263.3|13275.3|13263.3|13272.9|13260.9|3
1656609430000|2022-06-30 17:17:10|||||||||11
1656609440000|2022-06-30 17:17:20|13276.6|13264.6|13276.6|13264.6|13276.6|13264.6|13276.6|13264.6|2
1656609470000|2022-06-30 17:17:50|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|13275.3|13263.3|0
1656609500000|2022-06-30 17:18:20|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|0
1656609510000|2022-06-30 17:18:30|13275.3|13263.3|13274.1|13262.1|13275.3|13263.3|13272.9|13260.9|4
1656609520000|2022-06-30 17:18:40|13275.4|13263.4|13272.9|13260.9|13275.4|13263.4|13272.9|13260.9|2
1656609540000|2022-06-30 17:19:00|||||||||3
1656609560000|2022-06-30 17:19:20|||||||||1
1656609570000|2022-06-30 17:19:30|13270.5|13258.5|13270.4|13258.4|13272.9|13260.9|13270.4|13258.4|16
1656609590000|2022-06-30 17:19:50|13272.9|13260.9|13270.4|13258.4|13272.9|13260.9|13270.4|13258.4|7
1656609600000|2022-06-30 17:20:00|13268|13256|13267.9|13255.9|13269.1|13257.1|13267.9|13255.9|12
1656609610000|2022-06-30 17:20:10|13269.1|13257.1|13269.1|13257.1|13269.1|13257.1|13269.1|13257.1|2
1656609620000|2022-06-30 17:20:20|13267.9|13255.9|13270.4|13258.4|13270.4|13258.4|13267.9|13255.9|3
1656609640000|2022-06-30 17:20:40|||||||||9
1656609650000|2022-06-30 17:20:50|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|10
1656609660000|2022-06-30 17:21:00|13276.7|13264.7|13275.4|13263.4|13277.9|13265.9|13275.4|13263.4|4
1656609680000|2022-06-30 17:21:20|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|2
1656609690000|2022-06-30 17:21:30|||||||||1
1656609700000|2022-06-30 17:21:40|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|2
1656609710000|2022-06-30 17:21:50|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|0
1656609720000|2022-06-30 17:22:00|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|3
1656609730000|2022-06-30 17:22:10|13277.9|13265.9|13276.7|13264.7|13277.9|13265.9|13276.7|13264.7|6
1656609740000|2022-06-30 17:22:20|||||||||2
1656609750000|2022-06-30 17:22:30|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|13275.4|13263.4|2
1656609760000|2022-06-30 17:22:40|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|4
1656609770000|2022-06-30 17:22:50|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|13277.9|13265.9|2
1656609780000|2022-06-30 17:23:00|||||||||2
1656609790000|2022-06-30 17:23:10|||||||||1
1656609800000|2022-06-30 17:23:20|13276.7|13264.7|13275.5|13263.5|13276.7|13264.7|13275.5|13263.5|1
1656609820000|2022-06-30 17:23:40|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|13276.7|13264.7|2
1656609840000|2022-06-30 17:24:00|13281.7|13269.7|13281.7|13269.7|13281.7|13269.7|13281.7|13269.7|2
1656609850000|2022-06-30 17:24:10|13280.5|13268.5|13279.2|13267.2|13280.5|13268.5|13279.2|13267.2|8
1656609860000|2022-06-30 17:24:20|13280.5|13268.5|13280.4|13268.4|13280.5|13268.5|13280.4|13268.4|1
1656609870000|2022-06-30 17:24:30|13279.2|13267.2|13279.2|13267.2|13279.2|13267.2|13279.2|13267.2|0
1656609880000|2022-06-30 17:24:40|13280.4|13268.4|13279.2|13267.2|13280.4|13268.4|13279.2|13267.2|1
1656609890000|2022-06-30 17:24:50|13280.4|13268.4|13274.2|13262.2|13280.4|13268.4|13272.9|13260.9|37
1656609900000|2022-06-30 17:25:00|13275.4|13263.4|13274.2|13262.2|13275.4|13263.4|13274.2|13262.2|5
1656609910000|2022-06-30 17:25:10|13273|13261|13273|13261|13273|13261|13273|13261|0
1656609920000|2022-06-30 17:25:20|13272.9|13260.9|13272.9|13260.9|13272.9|13260.9|13272.9|13260.9|2
1656609930000|2022-06-30 17:25:30|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|13271.7|13259.7|6
1656609940000|2022-06-30 17:25:40|||||||||1
1656609950000|2022-06-30 17:25:50|13266.7|13254.7|13266.7|13254.7|13266.7|13254.7|13265.5|13253.5|3
1656609960000|2022-06-30 17:26:00|||||||||1
1656609970000|2022-06-30 17:26:10|13265.5|13253.5|13265.5|13253.5|13266.7|13254.7|13265.5|13253.5|3
1656609980000|2022-06-30 17:26:20|13263|13251|13261.7|13249.7|13263|13251|13261.7|13249.7|21
1656609990000|2022-06-30 17:26:30|||||||||28
1656610000000|2022-06-30 17:26:40|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|13260.5|13248.5|9
1656610010000|2022-06-30 17:26:50|13258|13246|13256.8|13244.8|13258|13246|13256.8|13244.8|25
1656610020000|2022-06-30 17:27:00|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|13256.7|13244.7|3
1656610030000|2022-06-30 17:27:10|13256.8|13244.8|13260.5|13248.5|13260.5|13248.5|13255.6|13243.6|5
1656610040000|2022-06-30 17:27:20|13259.3|13247.3|13260.4|13248.4|13260.4|13248.4|13258|13246|15
1656610050000|2022-06-30 17:27:30|13259.2|13247.2|13260.5|13248.5|13260.5|13248.5|13259.2|13247.2|3
1656610060000|2022-06-30 17:27:40|13259.3|13247.3|13255.5|13243.5|13259.3|13247.3|13255.5|13243.5|10
1656610080000|2022-06-30 17:28:00|||||||||2
1656610090000|2022-06-30 17:28:10|13253.1|13241.1|13255.6|13243.6|13255.6|13243.6|13253.1|13241.1|23
1656610100000|2022-06-30 17:28:20|13255.5|13243.5|13253.1|13241.1|13255.5|13243.5|13253.1|13241.1|6
1656610110000|2022-06-30 17:28:30|13251.8|13239.8|13250.6|13238.6|13251.8|13239.8|13250.6|13238.6|6
1656610120000|2022-06-30 17:28:40|13251.8|13239.8|13254.3|13242.3|13255.6|13243.6|13251.8|13239.8|11
1656610130000|2022-06-30 17:28:50|13255.6|13243.6|13254.3|13242.3|13255.6|13243.6|13254.3|13242.3|13
1656610140000|2022-06-30 17:29:00|||||||||3
1656610150000|2022-06-30 17:29:10|13255.5|13243.5|13254.3|13242.3|13255.5|13243.5|13254.3|13242.3|3
1656610160000|2022-06-30 17:29:20|13253.1|13241.1|13253|13241|13253.1|13241.1|13253|13241|0
1656610170000|2022-06-30 17:29:30|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|13254.3|13242.3|3
1656610180000|2022-06-30 17:29:40|13255.5|13243.5|13255.6|13243.6|13255.6|13243.6|13255.5|13243.5|12
1656610190000|2022-06-30 17:29:50|13254.4|13242.4|13255.6|13243.6|13255.6|13243.6|13253.1|13241.1|26
1656610200000|2022-06-30 17:30:00|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|13259.4|13247.4|7
1656610210000|2022-06-30 17:30:10|13258.1|13246.1|13259.4|13247.4|13259.4|13247.4|13258.1|13246.1|4
1656610220000|2022-06-30 17:30:20|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|4
1656610230000|2022-06-30 17:30:30|13255.6|13243.6|13255.6|13243.6|13256.9|13244.9|13255.6|13243.6|6
1656610240000|2022-06-30 17:30:40|||||||||1
1656610250000|2022-06-30 17:30:50|||||||||5
1656610260000|2022-06-30 17:31:00|13253.1|13241.1|13254.4|13242.4|13255.6|13243.6|13253.1|13241.1|49
1656610270000|2022-06-30 17:31:10|13253.2|13241.2|13254.4|13242.4|13254.4|13242.4|13253.2|13241.2|0
1656610280000|2022-06-30 17:31:20|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13254.4|13242.4|5
1656610290000|2022-06-30 17:31:30|13254.4|13242.4|13258.1|13246.1|13258.1|13246.1|13254.4|13242.4|10
1656610300000|2022-06-30 17:31:40|13256.9|13244.9|13258.1|13246.1|13258.1|13246.1|13256.9|13244.9|5
1656610310000|2022-06-30 17:31:50|13259.3|13247.3|13258.2|13246.2|13259.4|13247.4|13258.2|13246.2|1
1656610320000|2022-06-30 17:32:00|13258.1|13246.1|13256.8|13244.8|13259.3|13247.3|13256.8|13244.8|4
1656610330000|2022-06-30 17:32:10|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|13255.6|13243.6|6
1656610340000|2022-06-30 17:32:20|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|21
1656610350000|2022-06-30 17:32:30|13253.2|13241.2|13253.2|13241.2|13253.2|13241.2|13253.2|13241.2|1
1656610360000|2022-06-30 17:32:40|13253.1|13241.1|13253.2|13241.2|13253.2|13241.2|13251.9|13239.9|8
1656610380000|2022-06-30 17:33:00|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|0
1656610390000|2022-06-30 17:33:10|||||||||4
1656610400000|2022-06-30 17:33:20|13251.9|13239.9|13253.2|13241.2|13253.2|13241.2|13250.6|13238.6|5
1656610410000|2022-06-30 17:33:30|13254.4|13242.4|13255.7|13243.7|13255.7|13243.7|13254.4|13242.4|10
1656610420000|2022-06-30 17:33:40|13256.9|13244.9|13255.7|13243.7|13256.9|13244.9|13255.7|13243.7|0
1656610430000|2022-06-30 17:33:50|13255.6|13243.6|13260.7|13248.7|13261.9|13249.9|13255.6|13243.6|13
1656610440000|2022-06-30 17:34:00|13259.5|13247.5|13259.4|13247.4|13260.7|13248.7|13259.4|13247.4|18
1656610450000|2022-06-30 17:34:10|13258.2|13246.2|13259.4|13247.4|13259.4|13247.4|13258.1|13246.1|6
1656610460000|2022-06-30 17:34:20|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|1
1656610470000|2022-06-30 17:34:30|13261.8|13249.8|13261.9|13249.9|13263.1|13251.1|13261.8|13249.8|4
1656610490000|2022-06-30 17:34:50|||||||||1
1656610500000|2022-06-30 17:35:00|13263.1|13251.1|13263.1|13251.1|13263.1|13251.1|13263.1|13251.1|2
1656610510000|2022-06-30 17:35:10|||||||||4
1656610520000|2022-06-30 17:35:20|||||||||7
1656610530000|2022-06-30 17:35:30|13260.6|13248.6|13261.9|13249.9|13261.9|13249.9|13260.6|13248.6|5
1656610540000|2022-06-30 17:35:40|13261.8|13249.8|13261.8|13249.8|13261.8|13249.8|13260.6|13248.6|5
1656610560000|2022-06-30 17:36:00|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|13260.6|13248.6|0
1656610570000|2022-06-30 17:36:10|13259.4|13247.4|13258.2|13246.2|13259.4|13247.4|13258.2|13246.2|14
1656610580000|2022-06-30 17:36:20|13258.1|13246.1|13258.1|13246.1|13258.2|13246.2|13258.1|13246.1|0
1656610590000|2022-06-30 17:36:30|13258.2|13246.2|13258.1|13246.1|13258.2|13246.2|13258.1|13246.1|0
1656610600000|2022-06-30 17:36:40|13256.9|13244.9|13259.4|13247.4|13259.4|13247.4|13256.9|13244.9|17
1656610610000|2022-06-30 17:36:50|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|0
1656610620000|2022-06-30 17:37:00|13255.7|13243.7|13256.9|13244.9|13256.9|13244.9|13255.7|13243.7|19
1656610630000|2022-06-30 17:37:10|13258.1|13246.1|13256.9|13244.9|13258.1|13246.1|13255.7|13243.7|30
1656610640000|2022-06-30 17:37:20|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|11
1656610650000|2022-06-30 17:37:30|||||||||3
1656610660000|2022-06-30 17:37:40|||||||||2
1656610670000|2022-06-30 17:37:50|||||||||2
1656610680000|2022-06-30 17:38:00|13251.9|13239.9|13252|13240|13252|13240|13251.9|13239.9|34
1656610690000|2022-06-30 17:38:10|13253.2|13241.2|13253.2|13241.2|13253.2|13241.2|13252|13240|2
1656610710000|2022-06-30 17:38:30|13255.7|13243.7|13253.2|13241.2|13255.7|13243.7|13253.2|13241.2|5
1656610720000|2022-06-30 17:38:40|13252|13240|13250.7|13238.7|13252|13240|13250.7|13238.7|16
1656610730000|2022-06-30 17:38:50|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|13251.9|13239.9|2
1656610740000|2022-06-30 17:39:00|13253.1|13241.1|13253.2|13241.2|13253.2|13241.2|13253.1|13241.1|16
1656610760000|2022-06-30 17:39:20|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|13253.1|13241.1|1
1656610790000|2022-06-30 17:39:50|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|13254.4|13242.4|12
1656610800000|2022-06-30 17:40:00|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|13258.1|13246.1|11
1656610820000|2022-06-30 17:40:20|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|3
1656610830000|2022-06-30 17:40:30|13259.4|13247.4|13258.2|13246.2|13259.4|13247.4|13258.2|13246.2|3
1656610840000|2022-06-30 17:40:40|13259.4|13247.4|13260.6|13248.6|13260.6|13248.6|13258.2|13246.2|8
1656610850000|2022-06-30 17:40:50|||||||||7
1656610860000|2022-06-30 17:41:00|13258.1|13246.1|13259.4|13247.4|13259.4|13247.4|13258.1|13246.1|11
1656610870000|2022-06-30 17:41:10|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|0
1656610880000|2022-06-30 17:41:20|||||||||9
1656610900000|2022-06-30 17:41:40|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|6
1656610910000|2022-06-30 17:41:50|13258.2|13246.2|13259.5|13247.5|13259.5|13247.5|13258.2|13246.2|19
1656610920000|2022-06-30 17:42:00|13259.4|13247.4|13260.7|13248.7|13260.7|13248.7|13259.4|13247.4|0
1656610930000|2022-06-30 17:42:10|||||||||3
1656610940000|2022-06-30 17:42:20|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|22
1656610950000|2022-06-30 17:42:30|13263.2|13251.2|13270.6|13258.6|13270.6|13258.6|13263.2|13251.2|18
1656610960000|2022-06-30 17:42:40|13273.1|13261.1|13274.4|13262.4|13274.4|13262.4|13273.1|13261.1|5
1656610970000|2022-06-30 17:42:50|13273.2|13261.2|13271.9|13259.9|13273.2|13261.2|13271.9|13259.9|3
1656610980000|2022-06-30 17:43:00|13270.7|13258.7|13270.7|13258.7|13270.7|13258.7|13270.7|13258.7|0
1656610990000|2022-06-30 17:43:10|13268.2|13256.2|13269.4|13257.4|13269.4|13257.4|13268.2|13256.2|6
1656611000000|2022-06-30 17:43:20|13269.5|13257.5|13269.4|13257.4|13269.5|13257.5|13269.4|13257.4|0
1656611010000|2022-06-30 17:43:30|||||||||2
1656611030000|2022-06-30 17:43:50|13266.9|13254.9|13265.7|13253.7|13268.1|13256.1|13265.7|13253.7|7
1656611040000|2022-06-30 17:44:00|||||||||4
1656611050000|2022-06-30 17:44:10|13264.4|13252.4|13263.2|13251.2|13264.4|13252.4|13263.2|13251.2|2
1656611060000|2022-06-30 17:44:20|13263.1|13251.1|13261.9|13249.9|13263.2|13251.2|13260.6|13248.6|3
1656611070000|2022-06-30 17:44:30|13260.6|13248.6|13256.9|13244.9|13260.6|13248.6|13256.9|13244.9|10
1656611080000|2022-06-30 17:44:40|||||||||2
1656611090000|2022-06-30 17:44:50|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|13258.2|13246.2|2
1656611110000|2022-06-30 17:45:10|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|13255.7|13243.7|5
1656611120000|2022-06-30 17:45:20|||||||||1
1656611150000|2022-06-30 17:45:50|||||||||4
1656611160000|2022-06-30 17:46:00|||||||||9
1656611180000|2022-06-30 17:46:20|||||||||1
1656611190000|2022-06-30 17:46:30|13263|13251|13262|13250|13263.2|13251.2|13260.7|13248.7|29
1656611200000|2022-06-30 17:46:40|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|13261.9|13249.9|0
1656611210000|2022-06-30 17:46:50|13260.7|13248.7|13261.9|13249.9|13261.9|13249.9|13260.7|13248.7|0
1656611220000|2022-06-30 17:47:00|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|2
1656611230000|2022-06-30 17:47:10|13265.7|13253.7|13264.4|13252.4|13265.7|13253.7|13264.4|13252.4|2
1656611240000|2022-06-30 17:47:20|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|13263.2|13251.2|0
1656611260000|2022-06-30 17:47:40|13262|13250|13263.2|13251.2|13263.2|13251.2|13260.8|13248.8|6
1656611270000|2022-06-30 17:47:50|13264.4|13252.4|13266.9|13254.9|13266.9|13254.9|13264.4|13252.4|29
1656611280000|2022-06-30 17:48:00|13269.4|13257.4|13270.7|13258.7|13270.7|13258.7|13269.4|13257.4|0
1656611290000|2022-06-30 17:48:10|13273.1|13261.1|13273.1|13261.1|13273.1|13261.1|13273.1|13261.1|6
1656611300000|2022-06-30 17:48:20|13271.9|13259.9|13270.6|13258.6|13271.9|13259.9|13270.6|13258.6|2
1656611320000|2022-06-30 17:48:40|||||||||26
1656611330000|2022-06-30 17:48:50|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|13271.9|13259.9|2
1656611340000|2022-06-30 17:49:00|13273.1|13261.1|13270.7|13258.7|13273.1|13261.1|13270.6|13258.6|4
1656611350000|2022-06-30 17:49:10|13271.9|13259.9|13271.9|13259.9|13273.1|13261.1|13271.9|13259.9|3
1656611360000|2022-06-30 17:49:20|||||||||22
1656611380000|2022-06-30 17:49:40|||||||||1
1656611390000|2022-06-30 17:49:50|13270.6|13258.6|13269.4|13257.4|13270.6|13258.6|13268.2|13256.2|6
1656611400000|2022-06-30 17:50:00|13270.6|13258.6|13270.6|13258.6|13270.6|13258.6|13270.6|13258.6|1
1656611410000|2022-06-30 17:50:10|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|13269.4|13257.4|1
1656611430000|2022-06-30 17:50:30|13270.6|13258.6|13273.1|13261.1|13273.1|13261.1|13270.6|13258.6|7
1656611440000|2022-06-30 17:50:40|13271.9|13259.9|13274.4|13262.4|13275.6|13263.6|13271.9|13259.9|13
1656611450000|2022-06-30 17:50:50|13273.2|13261.2|13275.6|13263.6|13275.6|13263.6|13273.2|13261.2|4
1656611460000|2022-06-30 17:51:00|13274.4|13262.4|13275.7|13263.7|13278.2|13266.2|13274.4|13262.4|13
1656611470000|2022-06-30 17:51:10|13273.2|13261.2|13278.2|13266.2|13278.2|13266.2|13273.2|13261.2|23
1656611480000|2022-06-30 17:51:20|||||||||5
1656611490000|2022-06-30 17:51:30|||||||||1
1656611500000|2022-06-30 17:51:40|13278.3|13266.3|13277|13265|13278.3|13266.3|13277|13265|16
1656611510000|2022-06-30 17:51:50|13280.7|13268.7|13280.7|13268.7|13280.7|13268.7|13280.7|13268.7|25
1656611520000|2022-06-30 17:52:00|||||||||2
1656611540000|2022-06-30 17:52:20|13278.2|13266.2|13278.2|13266.2|13278.2|13266.2|13278.2|13266.2|12
1656611560000|2022-06-30 17:52:40|||||||||1
1656611570000|2022-06-30 17:52:50|13280.6|13268.6|13283.2|13271.2|13283.2|13271.2|13280.6|13268.6|8
1656611580000|2022-06-30 17:53:00|13280.7|13268.7|13280.7|13268.7|13281.9|13269.9|13280.7|13268.7|3
1656611600000|2022-06-30 17:53:20|13275.7|13263.7|13275.7|13263.7|13275.7|13263.7|13275.7|13263.7|21
1656611620000|2022-06-30 17:53:40|13278.2|13266.2|13279.5|13267.5|13279.5|13267.5|13278.2|13266.2|19
1656611630000|2022-06-30 17:53:50|13279.4|13267.4|13279.4|13267.4|13280.7|13268.7|13278.2|13266.2|9
1656611640000|2022-06-30 17:54:00|13278.2|13266.2|13278.2|13266.2|13278.2|13266.2|13278.2|13266.2|7
1656611650000|2022-06-30 17:54:10|13278.1|13266.1|13278.2|13266.2|13278.2|13266.2|13278.1|13266.1|0
1656611660000|2022-06-30 17:54:20|13278.1|13266.1|13276.9|13264.9|13278.2|13266.2|13276.9|13264.9|4
1656611670000|2022-06-30 17:54:30|13280.7|13268.7|13280.6|13268.6|13280.7|13268.7|13280.6|13268.6|19
1656611680000|2022-06-30 17:54:40|||||||||1
1656611690000|2022-06-30 17:54:50|||||||||1
1656611700000|2022-06-30 17:55:00|||||||||1
1656611710000|2022-06-30 17:55:10|13281.9|13269.9|13283.1|13271.1|13283.1|13271.1|13281.9|13269.9|32
1656611720000|2022-06-30 17:55:20|||||||||1
1656611730000|2022-06-30 17:55:30|||||||||2
1656611740000|2022-06-30 17:55:40|13281.9|13269.9|13280.7|13268.7|13281.9|13269.9|13280.7|13268.7|5
1656611750000|2022-06-30 17:55:50|13280.6|13268.6|13280.6|13268.6|13280.6|13268.6|13280.6|13268.6|0
1656611760000|2022-06-30 17:56:00|13280.7|13268.7|13283.1|13271.1|13283.1|13271.1|13280.7|13268.7|18
1656611770000|2022-06-30 17:56:10|||||||||2
1656611780000|2022-06-30 17:56:20|13280.7|13268.7|13280.7|13268.7|13280.7|13268.7|13280.7|13268.7|8
1656611790000|2022-06-30 17:56:30|13281.9|13269.9|13283.2|13271.2|13283.2|13271.2|13281.9|13269.9|2
1656611800000|2022-06-30 17:56:40|13280.6|13268.6|13281.9|13269.9|13283.1|13271.1|13280.6|13268.6|9
1656611810000|2022-06-30 17:56:50|13283.1|13271.1|13283.1|13271.1|13283.2|13271.2|13281.9|13269.9|2
1656611820000|2022-06-30 17:57:00|13285.5|13273.5|13285.6|13273.6|13285.6|13273.6|13285.5|13273.5|29
1656611830000|2022-06-30 17:57:10|13283.1|13271.1|13283.1|13271.1|13283.1|13271.1|13283.1|13271.1|7
1656611840000|2022-06-30 17:57:20|13280.6|13268.6|13280.6|13268.6|13280.6|13268.6|13280.6|13268.6|15
1656611850000|2022-06-30 17:57:30|||||||||4
1656611860000|2022-06-30 17:57:40|13284.4|13272.4|13284.4|13272.4|13286.8|13274.8|13284.4|13272.4|21
1656611870000|2022-06-30 17:57:50|13284.3|13272.3|13285.6|13273.6|13285.6|13273.6|13283.1|13271.1|15
1656611880000|2022-06-30 17:58:00|13284.4|13272.4|13284.3|13272.3|13285.6|13273.6|13281.9|13269.9|14
1656611890000|2022-06-30 17:58:10|13285.6|13273.6|13285.6|13273.6|13288.1|13276.1|13284.3|13272.3|7
1656611900000|2022-06-30 17:58:20|13286.8|13274.8|13284.3|13272.3|13286.8|13274.8|13281.9|13269.9|39
1656611910000|2022-06-30 17:58:30|13283.1|13271.1|13281.8|13269.8|13283.1|13271.1|13281.8|13269.8|6
1656611920000|2022-06-30 17:58:40|13283.1|13271.1|13296.8|13284.8|13296.8|13284.8|13283.1|13271.1|41
1656611930000|2022-06-30 17:58:50|13295.6|13283.6|13305.5|13293.5|13305.6|13293.6|13295.6|13283.6|48
1656611940000|2022-06-30 17:59:00|13304.3|13292.3|13314.1|13302.1|13314.1|13302.1|13304.3|13292.3|60
1656611950000|2022-06-30 17:59:10|13315.3|13303.3|13307.8|13295.8|13316.6|13304.6|13307.8|13295.8|74
1656611960000|2022-06-30 17:59:20|13309|13297|13302.6|13290.6|13314|13302|13297.6|13285.6|98
1656611970000|2022-06-30 17:59:30|13301.5|13289.5|13278.9|13266.9|13306.3|13294.3|13277.6|13265.6|210
1656611980000|2022-06-30 17:59:40|13280.1|13268.1|13280.1|13268.1|13280.2|13268.2|13275.2|13263.2|163
1656611990000|2022-06-30 17:59:50|13278.9|13266.9|13277.6|13265.6|13282.7|13270.7|13275.2|13263.2|180
1656612000000|2022-06-30 18:00:00|13278.9|13266.9|13290.2|13278.2|13290.2|13278.2|13278.9|13266.9|90
1656612010000|2022-06-30 18:00:10|13288.9|13276.9|13291.3|13279.3|13291.4|13279.4|13286.4|13274.4|38
1656612020000|2022-06-30 18:00:20|13290.1|13278.1|13290.1|13278.1|13292.6|13280.6|13290.1|13278.1|12
1656612030000|2022-06-30 18:00:30|13288.9|13276.9|13290.1|13278.1|13290.1|13278.1|13283.9|13271.9|39
1656612040000|2022-06-30 18:00:40|13287.7|13275.7|13290.2|13278.2|13290.2|13278.2|13287.6|13275.6|21
1656612050000|2022-06-30 18:00:50|13292.6|13280.6|13292.7|13280.7|13295.2|13283.2|13292.6|13280.6|29
1656612060000|2022-06-30 18:01:00|13293.9|13281.9|13300|13288|13303.7|13291.7|13292.7|13280.7|60
1656612070000|2022-06-30 18:01:10|13301.2|13289.2|13296.3|13284.3|13301.2|13289.2|13296.3|13284.3|17
1656612080000|2022-06-30 18:01:20|13295.1|13283.1|13302.5|13290.5|13302.5|13290.5|13295.1|13283.1|21
1656612090000|2022-06-30 18:01:30|13301.3|13289.3|13298.9|13286.9|13301.3|13289.3|13298.9|13286.9|20
1656612100000|2022-06-30 18:01:40|13298.8|13286.8|13298.9|13286.9|13300.1|13288.1|13298.8|13286.8|15
1656612110000|2022-06-30 18:01:50|13300.1|13288.1|13301.3|13289.3|13301.3|13289.3|13300.1|13288.1|4
1656612120000|2022-06-30 18:02:00|13300.1|13288.1|13301.3|13289.3|13301.4|13289.4|13300.1|13288.1|2
1656612130000|2022-06-30 18:02:10|13300.1|13288.1|13298.9|13286.9|13301.3|13289.3|13297.7|13285.7|12
1656612140000|2022-06-30 18:02:20|13297.7|13285.7|13297.7|13285.7|13298.9|13286.9|13297.7|13285.7|1
1656612150000|2022-06-30 18:02:30|13300.1|13288.1|13300.2|13288.2|13301.4|13289.4|13300.1|13288.1|9
1656612160000|2022-06-30 18:02:40|13300.1|13288.1|13301.3|13289.3|13302.5|13290.5|13300.1|13288.1|17
1656612170000|2022-06-30 18:02:50|13301.4|13289.4|13302.5|13290.5|13302.5|13290.5|13300.1|13288.1|3
1656612190000|2022-06-30 18:03:10|13301.3|13289.3|13303.8|13291.8|13303.8|13291.8|13301.3|13289.3|13
1656612210000|2022-06-30 18:03:30|13304|13292|13308.9|13296.9|13308.9|13296.9|13304|13292|11
1656612220000|2022-06-30 18:03:40|13307.7|13295.7|13306.4|13294.4|13307.7|13295.7|13306.4|13294.4|4
1656612230000|2022-06-30 18:03:50|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|13306.5|13294.5|2
1656612240000|2022-06-30 18:04:00|13305.3|13293.3|13305.2|13293.2|13307.7|13295.7|13305.2|13293.2|7
1656612250000|2022-06-30 18:04:10|13306.4|13294.4|13302.8|13290.8|13306.4|13294.4|13302.8|13290.8|43
1656612260000|2022-06-30 18:04:20|13306.4|13294.4|13306.4|13294.4|13307.6|13295.6|13305.2|13293.2|50
1656612270000|2022-06-30 18:04:30|13306.5|13294.5|13306.5|13294.5|13307.6|13295.6|13305.2|13293.2|10
1656612280000|2022-06-30 18:04:40|13307.7|13295.7|13306.4|13294.4|13307.7|13295.7|13305.2|13293.2|14
1656612290000|2022-06-30 18:04:50|13307.7|13295.7|13307.7|13295.7|13308.9|13296.9|13305.2|13293.2|22
1656682200000|2022-07-01 13:30:00|13302.8|13290.8|13387.4|13375.4|13389.8|13377.8|13302.2|13290.2|147
1656682210000|2022-07-01 13:30:10|13383.5|13371.5|13394.6|13382.6|13394.6|13382.6|13368.8|13356.8|146
1656682220000|2022-07-01 13:30:20|13393.4|13381.4|13384.7|13372.7|13393.4|13381.4|13383.4|13371.4|89
1656682230000|2022-07-01 13:30:30|13399.4|13387.4|13410.5|13398.5|13411.8|13399.8|13397|13385|138
1656682240000|2022-07-01 13:30:40|13410.4|13398.4|13431.2|13419.2|13431.2|13419.2|13410.4|13398.4|117
1656682250000|2022-07-01 13:30:50|13432.4|13420.4|13432.5|13420.5|13447|13435|13432.3|13420.3|133
1656682260000|2022-07-01 13:31:00|13435|13423|13433.7|13421.7|13435|13423|13431.2|13419.2|66
1656682270000|2022-07-01 13:31:10|13433.6|13421.6|13439.9|13427.9|13439.9|13427.9|13431.3|13419.3|67
1656682280000|2022-07-01 13:31:20|13444.8|13432.8|13445|13433|13446.3|13434.3|13443.7|13431.7|30
1656682290000|2022-07-01 13:31:30|13438.9|13426.9|13445.2|13433.2|13445.2|13433.2|13434.1|13422.1|28
1656682300000|2022-07-01 13:31:40|13452.7|13440.7|13484.7|13472.7|13487.1|13475.1|13452.7|13440.7|133
1656682310000|2022-07-01 13:31:50|13482.1|13470.1|13470.7|13458.7|13483.3|13471.3|13448.7|13436.7|92
1656682320000|2022-07-01 13:32:00|13470.6|13458.6|13451|13439|13473.1|13461.1|13451|13439|82
1656682330000|2022-07-01 13:32:10|13448.6|13436.6|13457.1|13445.1|13459.6|13447.6|13439.9|13427.9|33
1656682340000|2022-07-01 13:32:20|13453.4|13441.4|13439.9|13427.9|13454.7|13442.7|13439.9|13427.9|24
1656682350000|2022-07-01 13:32:30|13441.1|13429.1|13446|13434|13448.3|13436.3|13441.1|13429.1|23
1656682360000|2022-07-01 13:32:40|13446.1|13434.1|13440|13428|13446.1|13434.1|13439.9|13427.9|17
1656682370000|2022-07-01 13:32:50|13438.7|13426.7|13432.5|13420.5|13438.7|13426.7|13431.2|13419.2|26
1656682380000|2022-07-01 13:33:00|13434.9|13422.9|13434.9|13422.9|13435|13423|13428.8|13416.8|29
1656682390000|2022-07-01 13:33:10|13437.4|13425.4|13443.3|13431.3|13443.3|13431.3|13431.1|13419.1|56
1656682400000|2022-07-01 13:33:20|13443.5|13431.5|13447.2|13435.2|13447.3|13435.3|13443.5|13431.5|35
1656682410000|2022-07-01 13:33:30|13447.3|13435.3|13464.6|13452.6|13467.1|13455.1|13446.2|13434.2|52
1656682420000|2022-07-01 13:33:40|13464.7|13452.7|13469.6|13457.6|13470.8|13458.8|13462.3|13450.3|40
1656682430000|2022-07-01 13:33:50|13472|13460|13467.1|13455.1|13472|13460|13467.1|13455.1|30
1656682440000|2022-07-01 13:34:00|13468.2|13456.2|13467.1|13455.1|13472.1|13460.1|13467|13455|80
1656682450000|2022-07-01 13:34:10|13469.5|13457.5|13469.6|13457.6|13469.6|13457.6|13459.7|13447.7|70
1656682460000|2022-07-01 13:34:20|13467.1|13455.1|13474.5|13462.5|13474.5|13462.5|13464.6|13452.6|40
1656682470000|2022-07-01 13:34:30|13473.3|13461.3|13478.3|13466.3|13480.6|13468.6|13469.6|13457.6|66
1656682480000|2022-07-01 13:34:40|13479.5|13467.5|13480.7|13468.7|13480.7|13468.7|13479.5|13467.5|45
1656682490000|2022-07-01 13:34:50|13480.6|13468.6|13481.8|13469.8|13483.1|13471.1|13477|13465|59
1656682500000|2022-07-01 13:35:00|13483|13471|13485.5|13473.5|13486.7|13474.7|13478|13466|63
1656682510000|2022-07-01 13:35:10|13487.9|13475.9|13545.4|13533.4|13545.4|13533.4|13487.9|13475.9|232
1656682520000|2022-07-01 13:35:20|13546.7|13534.7|13515.9|13503.9|13546.7|13534.7|13515.9|13503.9|110
1656682530000|2022-07-01 13:35:30|13513.5|13501.5|13517.2|13505.2|13517.2|13505.2|13508.5|13496.5|48
1656682540000|2022-07-01 13:35:40|13518.4|13506.4|13546.8|13534.8|13546.8|13534.8|13518.4|13506.4|93
1656682550000|2022-07-01 13:35:50|13547.1|13535.1|13555.7|13543.7|13555.8|13543.8|13529.6|13517.6|72
1656682560000|2022-07-01 13:36:00|13554.6|13542.6|13546|13534|13554.6|13542.6|13542.3|13530.3|56
1656682570000|2022-07-01 13:36:10|13548.4|13536.4|13541.1|13529.1|13548.5|13536.5|13541.1|13529.1|46
1656682580000|2022-07-01 13:36:20|13536|13524|13523.7|13511.7|13538.5|13526.5|13521.3|13509.3|27
1656682590000|2022-07-01 13:36:30|13523.8|13511.8|13547.3|13535.3|13547.3|13535.3|13523.8|13511.8|41
1656682600000|2022-07-01 13:36:40|13553.4|13541.4|13556|13544|13560.9|13548.9|13548.4|13536.4|57
1656682610000|2022-07-01 13:36:50|13558.5|13546.5|13531.4|13519.4|13558.5|13546.5|13530.2|13518.2|99
1656682620000|2022-07-01 13:37:00|13532.6|13520.6|13531.5|13519.5|13538.9|13526.9|13531.4|13519.4|36
1656682630000|2022-07-01 13:37:10|13531.4|13519.4|13520.1|13508.1|13532.6|13520.6|13520.1|13508.1|21
1656682640000|2022-07-01 13:37:20|13521.4|13509.4|13520.1|13508.1|13521.4|13509.4|13520.1|13508.1|2
1656682650000|2022-07-01 13:37:30|13518.8|13506.8|13517.7|13505.7|13518.8|13506.8|13515.2|13503.2|18
1656682660000|2022-07-01 13:37:40|13515.2|13503.2|13521.5|13509.5|13524|13512|13515.2|13503.2|30
1656682670000|2022-07-01 13:37:50|13524|13512|13531.4|13519.4|13531.4|13519.4|13521.5|13509.5|35
1656682680000|2022-07-01 13:38:00|13531.7|13519.7|13519.2|13507.2|13536.4|13524.4|13519.2|13507.2|163
1656682690000|2022-07-01 13:38:10|13520.5|13508.5|13519.2|13507.2|13521.7|13509.7|13511.7|13499.7|45
1656682700000|2022-07-01 13:38:20|13516.8|13504.8|13513.1|13501.1|13516.8|13504.8|13513.1|13501.1|19
1656682710000|2022-07-01 13:38:30|13513|13501|13519.2|13507.2|13519.2|13507.2|13513|13501|21
1656682720000|2022-07-01 13:38:40|13520.5|13508.5|13521.7|13509.7|13521.7|13509.7|13520.5|13508.5|5
1656682730000|2022-07-01 13:38:50|13518|13506|13514.1|13502.1|13518|13506|13512.9|13500.9|32
1656682740000|2022-07-01 13:39:00|13515.4|13503.4|13515.4|13503.4|13521.6|13509.6|13515.4|13503.4|22
1656682750000|2022-07-01 13:39:10|13510.4|13498.4|13510.4|13498.4|13511.6|13499.6|13507.9|13495.9|89
1656682760000|2022-07-01 13:39:20|13505.4|13493.4|13509|13497|13509|13497|13501.6|13489.6|36
1656682770000|2022-07-01 13:39:30|13510.2|13498.2|13511.5|13499.5|13511.5|13499.5|13507.8|13495.8|25
1656682780000|2022-07-01 13:39:40|13512.7|13500.7|13504.1|13492.1|13514|13502|13504.1|13492.1|68
1656682790000|2022-07-01 13:39:50|13506.5|13494.5|13506.5|13494.5|13506.5|13494.5|13506.5|13494.5|3
1656682800000|2022-07-01 13:40:00|13505.3|13493.3|13506.5|13494.5|13506.6|13494.6|13504.2|13492.2|20
1656682820000|2022-07-01 13:40:20|||||||||1
1656682830000|2022-07-01 13:40:30|13506.7|13494.7|13507.9|13495.9|13511.6|13499.6|13506.7|13494.7|28
1656682840000|2022-07-01 13:40:40|13512.8|13500.8|13516.5|13504.5|13516.5|13504.5|13512.8|13500.8|13
1656682850000|2022-07-01 13:40:50|13515.3|13503.3|13516.5|13504.5|13519|13507|13515.3|13503.3|26
1656682860000|2022-07-01 13:41:00|13515.3|13503.3|13516.5|13504.5|13516.5|13504.5|13515.3|13503.3|14
1656682870000|2022-07-01 13:41:10|13519|13507|13522.8|13510.8|13525.2|13513.2|13519|13507|32
1656682880000|2022-07-01 13:41:20|13519.2|13507.2|13520.3|13508.3|13520.3|13508.3|13519.1|13507.1|14
1656682890000|2022-07-01 13:41:30|13521.5|13509.5|13516.5|13504.5|13521.5|13509.5|13515.3|13503.3|18
1656682900000|2022-07-01 13:41:40|13517.8|13505.8|13521.5|13509.5|13521.6|13509.6|13517.8|13505.8|39
1656682910000|2022-07-01 13:41:50|13522.8|13510.8|13526.5|13514.5|13526.5|13514.5|13522.8|13510.8|12
1656682920000|2022-07-01 13:42:00|13525.3|13513.3|13526.5|13514.5|13526.5|13514.5|13524.1|13512.1|19
1656682930000|2022-07-01 13:42:10|13525.2|13513.2|13506.7|13494.7|13525.2|13513.2|13504.2|13492.2|37
1656682940000|2022-07-01 13:42:20|13506.6|13494.6|13511.6|13499.6|13511.6|13499.6|13506.6|13494.6|36
1656682950000|2022-07-01 13:42:30|13511.5|13499.5|13514|13502|13514.1|13502.1|13509.1|13497.1|41
1656682960000|2022-07-01 13:42:40|13511.6|13499.6|13516.4|13504.4|13516.4|13504.4|13511.6|13499.6|24
1656682970000|2022-07-01 13:42:50|13517.7|13505.7|13518.9|13506.9|13518.9|13506.9|13517.6|13505.6|18
1656682980000|2022-07-01 13:43:00|13517.7|13505.7|13525.2|13513.2|13525.2|13513.2|13516.4|13504.4|74
1656682990000|2022-07-01 13:43:10|13524|13512|13531.5|13519.5|13532.7|13520.7|13524|13512|50
1656683000000|2022-07-01 13:43:20|13531.4|13519.4|13532.7|13520.7|13535.1|13523.1|13530.2|13518.2|23
1656683010000|2022-07-01 13:43:30|13531.4|13519.4|13526.4|13514.4|13531.5|13519.5|13525.2|13513.2|19
1656683020000|2022-07-01 13:43:40|13525.2|13513.2|13530.1|13518.1|13531.4|13519.4|13525.2|13513.2|24
1656683030000|2022-07-01 13:43:50|13530.2|13518.2|13532.6|13520.6|13532.6|13520.6|13527.7|13515.7|23
1656683040000|2022-07-01 13:44:00|13532.7|13520.7|13536.4|13524.4|13537.7|13525.7|13532.7|13520.7|17
1656683050000|2022-07-01 13:44:10|13535.2|13523.2|13537.7|13525.7|13540.2|13528.2|13535.2|13523.2|9
1656683060000|2022-07-01 13:44:20|13536.5|13524.5|13531.4|13519.4|13536.5|13524.5|13527.7|13515.7|20
1656683070000|2022-07-01 13:44:30|13531.5|13519.5|13533.9|13521.9|13533.9|13521.9|13531.5|13519.5|9
1656683080000|2022-07-01 13:44:40|13532.6|13520.6|13531.4|13519.4|13532.6|13520.6|13531.4|13519.4|8
1656683090000|2022-07-01 13:44:50|13528.9|13516.9|13521.5|13509.5|13528.9|13516.9|13521.5|13509.5|28
1656683100000|2022-07-01 13:45:00|13519.1|13507.1|13522.7|13510.7|13522.7|13510.7|13519.1|13507.1|25
1656683110000|2022-07-01 13:45:10|13521.5|13509.5|13521.4|13509.4|13521.5|13509.5|13516.4|13504.4|26
1656683120000|2022-07-01 13:45:20|13520.2|13508.2|13521.5|13509.5|13523.9|13511.9|13517.8|13505.8|29
1656683130000|2022-07-01 13:45:30|13520.3|13508.3|13525.2|13513.2|13527.7|13515.7|13520.3|13508.3|22
1656683140000|2022-07-01 13:45:40|13524|13512|13525.2|13513.2|13526.5|13514.5|13522.8|13510.8|27
1656683150000|2022-07-01 13:45:50|13522.7|13510.7|13525.2|13513.2|13526.4|13514.4|13522.7|13510.7|9
1656683160000|2022-07-01 13:46:00|13520.2|13508.2|13519|13507|13520.2|13508.2|13515.3|13503.3|49
1656683170000|2022-07-01 13:46:10|13518.9|13506.9|13510.5|13498.5|13519|13507|13510.5|13498.5|58
1656683180000|2022-07-01 13:46:20|13511.7|13499.7|13520.3|13508.3|13520.4|13508.4|13509.3|13497.3|39
1656683190000|2022-07-01 13:46:30|13520.4|13508.4|13516.7|13504.7|13520.4|13508.4|13515.4|13503.4|22
1656683200000|2022-07-01 13:46:40|13515.5|13503.5|13515.4|13503.4|13517.9|13505.9|13515.4|13503.4|25
1656683210000|2022-07-01 13:46:50|13517.9|13505.9|13520.3|13508.3|13520.3|13508.3|13515.4|13503.4|23
1656683220000|2022-07-01 13:47:00|13520.4|13508.4|13521.6|13509.6|13525.4|13513.4|13517.9|13505.9|43
1656683230000|2022-07-01 13:47:10|13522.9|13510.9|13521.6|13509.6|13525.4|13513.4|13520.3|13508.3|23
1656683240000|2022-07-01 13:47:20|13519.2|13507.2|13531.5|13519.5|13531.5|13519.5|13519.2|13507.2|66
1656683250000|2022-07-01 13:47:30|13532.8|13520.8|13541.5|13529.5|13542.8|13530.8|13532.8|13520.8|27
1656683260000|2022-07-01 13:47:40|13540.3|13528.3|13537.8|13525.8|13542.7|13530.7|13536.6|13524.6|43
1656683270000|2022-07-01 13:47:50|13536.6|13524.6|13539|13527|13539|13527|13536.6|13524.6|12
1656683280000|2022-07-01 13:48:00|13537.8|13525.8|13540.4|13528.4|13542.8|13530.8|13537.8|13525.8|38
1656683290000|2022-07-01 13:48:10|13537.9|13525.9|13537.9|13525.9|13537.9|13525.9|13536.7|13524.7|29
1656683300000|2022-07-01 13:48:20|13536.7|13524.7|13521.8|13509.8|13536.7|13524.7|13521.8|13509.8|21
1656683310000|2022-07-01 13:48:30|13522|13510|13524.3|13512.3|13525.6|13513.6|13522|13510|12
1656683320000|2022-07-01 13:48:40|13525.5|13513.5|13526.6|13514.6|13526.7|13514.7|13523.1|13511.1|11
1656683330000|2022-07-01 13:48:50|13526.7|13514.7|13525.4|13513.4|13529.1|13517.1|13525.4|13513.4|20
1656683340000|2022-07-01 13:49:00|||||||||9
1656683350000|2022-07-01 13:49:10|13526.7|13514.7|13522.9|13510.9|13526.7|13514.7|13522.9|13510.9|27
1656683360000|2022-07-01 13:49:20|13521.7|13509.7|13525.5|13513.5|13525.5|13513.5|13520.5|13508.5|34
1656683370000|2022-07-01 13:49:30|13524.3|13512.3|13526.7|13514.7|13527.9|13515.9|13524.3|13512.3|10
1656683380000|2022-07-01 13:49:40|13525.5|13513.5|13529.2|13517.2|13529.2|13517.2|13525.5|13513.5|10
1656683390000|2022-07-01 13:49:50|13529.3|13517.3|13530.4|13518.4|13530.5|13518.5|13529.2|13517.2|10
1656683400000|2022-07-01 13:50:00|13529.2|13517.2|13529.2|13517.2|13529.2|13517.2|13527.9|13515.9|18
1656683410000|2022-07-01 13:50:10|13526.7|13514.7|13525.4|13513.4|13527.9|13515.9|13524.2|13512.2|18
1656683420000|2022-07-01 13:50:20|13524.2|13512.2|13506.8|13494.8|13524.2|13512.2|13506.8|13494.8|80
1656683430000|2022-07-01 13:50:30|13509.2|13497.2|13508|13496|13510.5|13498.5|13508|13496|20
1656683440000|2022-07-01 13:50:40|13505.6|13493.6|13504.3|13492.3|13506.7|13494.7|13504.3|13492.3|31
1656683450000|2022-07-01 13:50:50|13503.1|13491.1|13504.1|13492.1|13504.3|13492.3|13501.7|13489.7|14
1656683460000|2022-07-01 13:51:00|13504.2|13492.2|13511.6|13499.6|13512.9|13500.9|13503|13491|52
1656683470000|2022-07-01 13:51:10|13511.7|13499.7|13511.7|13499.7|13514.1|13502.1|13510.4|13498.4|37
1656683480000|2022-07-01 13:51:20|13515.3|13503.3|13517.9|13505.9|13519.1|13507.1|13514.1|13502.1|11
1656683490000|2022-07-01 13:51:30|13519.1|13507.1|13521.5|13509.5|13521.5|13509.5|13519.1|13507.1|11
1656683500000|2022-07-01 13:51:40|13522.8|13510.8|13524|13512|13524|13512|13522.8|13510.8|3
1656683510000|2022-07-01 13:51:50|13526.6|13514.6|13526.6|13514.6|13526.6|13514.6|13525.4|13513.4|37
1656683520000|2022-07-01 13:52:00|13526.5|13514.5|13524.1|13512.1|13526.6|13514.6|13520.4|13508.4|19
1656683530000|2022-07-01 13:52:10|13526.5|13514.5|13531.3|13519.3|13531.3|13519.3|13525.2|13513.2|47
1656683540000|2022-07-01 13:52:20|13530.1|13518.1|13536.2|13524.2|13536.2|13524.2|13530.1|13518.1|31
1656683550000|2022-07-01 13:52:30|13535|13523|13536.2|13524.2|13536.2|13524.2|13533.7|13521.7|13
1656683560000|2022-07-01 13:52:40|13538.7|13526.7|13538.7|13526.7|13540|13528|13538.7|13526.7|12
1656683570000|2022-07-01 13:52:50|13536.3|13524.3|13527.5|13515.5|13537.4|13525.4|13527.5|13515.5|28
1656683580000|2022-07-01 13:53:00|13525|13513|13526.2|13514.2|13526.2|13514.2|13525|13513|29
1656683590000|2022-07-01 13:53:10|13525|13513|13526.3|13514.3|13526.3|13514.3|13525|13513|6
1656683600000|2022-07-01 13:53:20|13526.2|13514.2|13516.3|13504.3|13526.2|13514.2|13516.3|13504.3|47
1656683610000|2022-07-01 13:53:30|13517.6|13505.6|13520|13508|13521.2|13509.2|13517.6|13505.6|46
1656683620000|2022-07-01 13:53:40|13521.2|13509.2|13522.5|13510.5|13522.5|13510.5|13520.1|13508.1|3
1656683630000|2022-07-01 13:53:50|13522.4|13510.4|13518.7|13506.7|13522.4|13510.4|13518.7|13506.7|10
1656683640000|2022-07-01 13:54:00|13517.5|13505.5|13516.3|13504.3|13517.5|13505.5|13515|13503|27
1656683650000|2022-07-01 13:54:10|13517.7|13505.7|13521.2|13509.2|13521.2|13509.2|13517.6|13505.6|4
1656683660000|2022-07-01 13:54:20|13520|13508|13517.5|13505.5|13521.2|13509.2|13517.5|13505.5|14
1656683670000|2022-07-01 13:54:30|13516.3|13504.3|13515|13503|13516.3|13504.3|13515|13503|20
1656683680000|2022-07-01 13:54:40|13515.1|13503.1|13513.8|13501.8|13515.1|13503.1|13513.8|13501.8|4
1656683690000|2022-07-01 13:54:50|13508.8|13496.8|13516.2|13504.2|13516.2|13504.2|13508.8|13496.8|57
1656683700000|2022-07-01 13:55:00|13514.8|13502.8|13508.8|13496.8|13514.8|13502.8|13503.9|13491.9|14
1656683710000|2022-07-01 13:55:10|13508.9|13496.9|13506.4|13494.4|13508.9|13496.9|13505.2|13493.2|33
1656683720000|2022-07-01 13:55:20|13508.8|13496.8|13506.4|13494.4|13508.9|13496.9|13506.4|13494.4|17
1656683730000|2022-07-01 13:55:30|13503.9|13491.9|13506.4|13494.4|13506.4|13494.4|13503.9|13491.9|21
1656683740000|2022-07-01 13:55:40|13505.2|13493.2|13504|13492|13506.4|13494.4|13504|13492|28
1656683750000|2022-07-01 13:55:50|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|13503.9|13491.9|6
1656683760000|2022-07-01 13:56:00|13502.8|13490.8|13507.8|13495.8|13512.6|13500.6|13502.8|13490.8|26
1656683770000|2022-07-01 13:56:10|13506.5|13494.5|13506.5|13494.5|13509|13497|13506.5|13494.5|20
1656683780000|2022-07-01 13:56:20|13505.3|13493.3|13510.1|13498.1|13515.1|13503.1|13505.3|13493.3|34
1656683790000|2022-07-01 13:56:30|13507.7|13495.7|13512.5|13500.5|13512.6|13500.6|13505.2|13493.2|20
1656683800000|2022-07-01 13:56:40|13511.3|13499.3|13511.4|13499.4|13511.4|13499.4|13511.3|13499.3|12
1656683810000|2022-07-01 13:56:50|13511.3|13499.3|13511.5|13499.5|13512.7|13500.7|13510.3|13498.3|24
1656683820000|2022-07-01 13:57:00|13512.8|13500.8|13514|13502|13514|13502|13510.3|13498.3|16
1656683830000|2022-07-01 13:57:10|13515.2|13503.2|13519|13507|13522.7|13510.7|13515.2|13503.2|37
1656683840000|2022-07-01 13:57:20|13519.1|13507.1|13522.8|13510.8|13522.8|13510.8|13519.1|13507.1|7
1656683850000|2022-07-01 13:57:30|13522.7|13510.7|13521.5|13509.5|13522.7|13510.7|13520.3|13508.3|8
1656683860000|2022-07-01 13:57:40|13520.3|13508.3|13521.5|13509.5|13521.5|13509.5|13517.7|13505.7|22
1656683870000|2022-07-01 13:57:50|13521.4|13509.4|13524|13512|13524|13512|13521.4|13509.4|11
1656683880000|2022-07-01 13:58:00|13522.7|13510.7|13523.9|13511.9|13524|13512|13522.7|13510.7|17
1656683890000|2022-07-01 13:58:10|13522.8|13510.8|13521.5|13509.5|13522.8|13510.8|13521.5|13509.5|9
1656683900000|2022-07-01 13:58:20|13520.2|13508.2|13515.2|13503.2|13520.2|13508.2|13514|13502|17
1656683910000|2022-07-01 13:58:30|13514|13502|13514|13502|13514|13502|13514|13502|2
1656683920000|2022-07-01 13:58:40|13512.8|13500.8|13509|13497|13512.8|13500.8|13506.5|13494.5|18
1656683930000|2022-07-01 13:58:50|13510.2|13498.2|13514|13502|13514|13502|13510.2|13498.2|4
1656683940000|2022-07-01 13:59:00|13515.2|13503.2|13516.5|13504.5|13517.7|13505.7|13515.2|13503.2|7
1656683950000|2022-07-01 13:59:10|13508.1|13496.1|13506.5|13494.5|13508.9|13496.9|13506.5|13494.5|14
1656683960000|2022-07-01 13:59:20|13505.3|13493.3|13505.3|13493.3|13506.5|13494.5|13505.3|13493.3|1
1656683980000|2022-07-01 13:59:40|13506.5|13494.5|13504|13492|13506.5|13494.5|13504|13492|8
1656683990000|2022-07-01 13:59:50|13502.8|13490.8|13502.8|13490.8|13504|13492|13502.7|13490.7|1
1656684000000|2022-07-01 14:00:00|13501.5|13489.5|13509|13497|13510.2|13498.2|13501.5|13489.5|36
1656684010000|2022-07-01 14:00:10|13512.7|13500.7|13513.9|13501.9|13513.9|13501.9|13512.7|13500.7|1
1656684020000|2022-07-01 14:00:20|13511.4|13499.4|13511.4|13499.4|13511.5|13499.5|13510.3|13498.3|26
1656684030000|2022-07-01 14:00:30|13510.2|13498.2|13513.8|13501.8|13513.8|13501.8|13507.6|13495.6|16
1656684040000|2022-07-01 14:00:40|13512.6|13500.6|13516.2|13504.2|13516.2|13504.2|13512.6|13500.6|10
1656684050000|2022-07-01 14:00:50|13517.4|13505.4|13517.5|13505.5|13518.7|13506.7|13517.4|13505.4|10
1656684060000|2022-07-01 14:01:00|13516.2|13504.2|13519.8|13507.8|13521.1|13509.1|13516.2|13504.2|52
1656684070000|2022-07-01 14:01:10|13521|13509|13523.6|13511.6|13523.6|13511.6|13521|13509|8
1656684080000|2022-07-01 14:01:20|13524.8|13512.8|13519.9|13507.9|13524.8|13512.8|13519.9|13507.9|8
1656684090000|2022-07-01 14:01:30|13521.1|13509.1|13521.1|13509.1|13521.1|13509.1|13519.9|13507.9|27
1656684100000|2022-07-01 14:01:40|13521|13509|13521|13509|13521.1|13509.1|13519.8|13507.8|6
1656684110000|2022-07-01 14:01:50|13523.5|13511.5|13521|13509|13523.5|13511.5|13519.8|13507.8|15
1656684120000|2022-07-01 14:02:00|13519.8|13507.8|13522.4|13510.4|13523.6|13511.6|13519.8|13507.8|16
1656684130000|2022-07-01 14:02:10|13522.3|13510.3|13521.1|13509.1|13522.3|13510.3|13521.1|13509.1|8
1656684140000|2022-07-01 14:02:20|13520|13508|13517.4|13505.4|13521.2|13509.2|13517.4|13505.4|14
1656684150000|2022-07-01 14:02:30|13517.5|13505.5|13517.5|13505.5|13517.5|13505.5|13517.4|13505.4|3
1656684160000|2022-07-01 14:02:40|13517.4|13505.4|13506.3|13494.3|13517.4|13505.4|13506.3|13494.3|54
1656684170000|2022-07-01 14:02:50|13508.8|13496.8|13508.7|13496.7|13508.8|13496.8|13508.7|13496.7|1
1656684180000|2022-07-01 14:03:00|13507.5|13495.5|13511.1|13499.1|13512.4|13500.4|13506.3|13494.3|17
1656684190000|2022-07-01 14:03:10|13511.2|13499.2|13510|13498|13512.4|13500.4|13510|13498|9
1656684200000|2022-07-01 14:03:20|13509.9|13497.9|13507.5|13495.5|13510|13498|13507.5|13495.5|19
1656684210000|2022-07-01 14:03:30|13507.6|13495.6|13507.6|13495.6|13507.6|13495.6|13506.2|13494.2|4
1656684220000|2022-07-01 14:03:40|13508.8|13496.8|13508.8|13496.8|13508.8|13496.8|13507.6|13495.6|7
1656684230000|2022-07-01 14:03:50|13508.9|13496.9|13510.1|13498.1|13510.1|13498.1|13508.9|13496.9|7
1656684240000|2022-07-01 14:04:00|13511.4|13499.4|13512.6|13500.6|13512.6|13500.6|13511.4|13499.4|9
1656684250000|2022-07-01 14:04:10|||||||||7
1656684260000|2022-07-01 14:04:20|13511.4|13499.4|13511.3|13499.3|13511.4|13499.4|13510.1|13498.1|7
1656684290000|2022-07-01 14:04:50|13511.5|13499.5|13515|13503|13515.1|13503.1|13511.5|13499.5|19
1656684300000|2022-07-01 14:05:00|13513.8|13501.8|13511.3|13499.3|13515|13503|13510.1|13498.1|31
1656684310000|2022-07-01 14:05:10|13512.6|13500.6|13516.3|13504.3|13516.3|13504.3|13512.6|13500.6|9
1656684320000|2022-07-01 14:05:20|13515.1|13503.1|13515.1|13503.1|13515.2|13503.2|13515.1|13503.1|8
1656684330000|2022-07-01 14:05:30|13515|13503|13510|13498|13515|13503|13510|13498|12
1656684340000|2022-07-01 14:05:40|13511.2|13499.2|13511.2|13499.2|13511.2|13499.2|13511.2|13499.2|5
1656684350000|2022-07-01 14:05:50|13514.9|13502.9|13513.7|13501.7|13514.9|13502.9|13513.7|13501.7|4
1656684360000|2022-07-01 14:06:00|13512.5|13500.5|13513.7|13501.7|13514.9|13502.9|13512.4|13500.4|3
1656684370000|2022-07-01 14:06:10|13514.9|13502.9|13518.7|13506.7|13518.7|13506.7|13514.9|13502.9|17
1656684380000|2022-07-01 14:06:20|13515.2|13503.2|13517.3|13505.3|13517.4|13505.4|13515.2|13503.2|17
1656684390000|2022-07-01 14:06:30|13518.6|13506.6|13517.4|13505.4|13518.6|13506.6|13517.4|13505.4|3
1656684400000|2022-07-01 14:06:40|13517.5|13505.5|13519.9|13507.9|13519.9|13507.9|13517.5|13505.5|14
1656684410000|2022-07-01 14:06:50|13521.1|13509.1|13521.1|13509.1|13521.1|13509.1|13519.9|13507.9|10
1656684420000|2022-07-01 14:07:00|13522.3|13510.3|13527.4|13515.4|13527.4|13515.4|13522.3|13510.3|28
1656684430000|2022-07-01 14:07:10|13524.9|13512.9|13526.2|13514.2|13526.2|13514.2|13524.9|13512.9|21
1656684440000|2022-07-01 14:07:20|13523.7|13511.7|13523.7|13511.7|13523.7|13511.7|13523.7|13511.7|8
1656684450000|2022-07-01 14:07:30|13522.5|13510.5|13520|13508|13522.5|13510.5|13520|13508|35
1656684460000|2022-07-01 14:07:40|13521.1|13509.1|13522.3|13510.3|13522.5|13510.5|13519.9|13507.9|146
1656684470000|2022-07-01 14:07:50|13519.9|13507.9|13524.9|13512.9|13524.9|13512.9|13519.9|13507.9|17
1656684480000|2022-07-01 14:08:00|13522.5|13510.5|13527.4|13515.4|13527.4|13515.4|13522.5|13510.5|48
1656684490000|2022-07-01 14:08:10|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|12
1656684500000|2022-07-01 14:08:20|13525|13513|13525|13513|13526.2|13514.2|13525|13513|11
1656684510000|2022-07-01 14:08:30|13522.5|13510.5|13522.4|13510.4|13522.5|13510.5|13520|13508|16
1656684520000|2022-07-01 14:08:40|||||||||6
1656684530000|2022-07-01 14:08:50|13523.6|13511.6|13522.4|13510.4|13523.6|13511.6|13522.4|13510.4|11
1656684540000|2022-07-01 14:09:00|13522.5|13510.5|13523.6|13511.6|13523.6|13511.6|13521.1|13509.1|12
1656684550000|2022-07-01 14:09:10|13523.7|13511.7|13524.9|13512.9|13524.9|13512.9|13523.7|13511.7|8
1656684560000|2022-07-01 14:09:20|13523.7|13511.7|13522.4|13510.4|13523.7|13511.7|13522.4|13510.4|9
1656684570000|2022-07-01 14:09:30|13524.8|13512.8|13524.8|13512.8|13524.9|13512.9|13524.8|13512.8|16
1656684580000|2022-07-01 14:09:40|||||||||2
1656684590000|2022-07-01 14:09:50|13526|13514|13526|13514|13526|13514|13526|13514|10
1656684600000|2022-07-01 14:10:00|13524.8|13512.8|13524.8|13512.8|13524.8|13512.8|13522.3|13510.3|22
1656684610000|2022-07-01 14:10:10|13526|13514|13524.8|13512.8|13526|13514|13524.8|13512.8|5
1656684620000|2022-07-01 14:10:20|13522.3|13510.3|13523.5|13511.5|13523.5|13511.5|13522.3|13510.3|7
1656684630000|2022-07-01 14:10:30|13519.8|13507.8|13519.8|13507.8|13519.8|13507.8|13519.8|13507.8|10
1656684640000|2022-07-01 14:10:40|13518.5|13506.5|13516|13504|13518.5|13506.5|13514.8|13502.8|11
1656684650000|2022-07-01 14:10:50|13517.3|13505.3|13518.4|13506.4|13518.4|13506.4|13517.3|13505.3|46
1656684660000|2022-07-01 14:11:00|13519.7|13507.7|13517.2|13505.2|13519.7|13507.7|13517.2|13505.2|40
1656684670000|2022-07-01 14:11:10|13518.4|13506.4|13517.2|13505.2|13518.4|13506.4|13517.2|13505.2|4
1656684680000|2022-07-01 14:11:20|13519.7|13507.7|13518.4|13506.4|13519.7|13507.7|13518.4|13506.4|14
1656684690000|2022-07-01 14:11:30|13518.5|13506.5|13518.4|13506.4|13519.7|13507.7|13518.4|13506.4|20
1656684700000|2022-07-01 14:11:40|13518.2|13506.2|13514.7|13502.7|13518.2|13506.2|13514.7|13502.7|13
1656684710000|2022-07-01 14:11:50|13512.3|13500.3|13509.7|13497.7|13512.3|13500.3|13509.7|13497.7|14
1656684720000|2022-07-01 14:12:00|13509.6|13497.6|13509.7|13497.7|13509.7|13497.7|13509.6|13497.6|3
1656684730000|2022-07-01 14:12:10|13509.6|13497.6|13517.1|13505.1|13517.1|13505.1|13509.6|13497.6|20
1656684740000|2022-07-01 14:12:20|13518.3|13506.3|13517.1|13505.1|13518.3|13506.3|13517.1|13505.1|3
1656684750000|2022-07-01 14:12:30|13517|13505|13517.1|13505.1|13517.1|13505.1|13515.8|13503.8|11
1656684760000|2022-07-01 14:12:40|||||||||14
1656684770000|2022-07-01 14:12:50|13519.6|13507.6|13519.6|13507.6|13519.6|13507.6|13519.6|13507.6|9
1656684780000|2022-07-01 14:13:00|||||||||3
1656684790000|2022-07-01 14:13:10|||||||||3
1656684800000|2022-07-01 14:13:20|13520.9|13508.9|13519.6|13507.6|13522.1|13510.1|13519.6|13507.6|14
1656684810000|2022-07-01 14:13:30|||||||||3
1656684820000|2022-07-01 14:13:40|13520.8|13508.8|13524.6|13512.6|13524.6|13512.6|13519.6|13507.6|17
1656684830000|2022-07-01 14:13:50|13525.8|13513.8|13522.2|13510.2|13525.8|13513.8|13522.2|13510.2|14
1656684840000|2022-07-01 14:14:00|13522.1|13510.1|13524.6|13512.6|13524.6|13512.6|13522.1|13510.1|12
1656684860000|2022-07-01 14:14:20|13524.7|13512.7|13522.1|13510.1|13527.1|13515.1|13522.1|13510.1|22
1656684870000|2022-07-01 14:14:30|13523.3|13511.3|13520.8|13508.8|13524.6|13512.6|13520.8|13508.8|34
1656684880000|2022-07-01 14:14:40|13522|13510|13519.6|13507.6|13522.1|13510.1|13519.6|13507.6|14
1656684890000|2022-07-01 14:14:50|13522.1|13510.1|13522.2|13510.2|13522.2|13510.2|13522.1|13510.1|30
1656684900000|2022-07-01 14:15:00|13522.1|13510.1|13514.7|13502.7|13522.1|13510.1|13514.7|13502.7|15
1656684910000|2022-07-01 14:15:10|||||||||51
1656684920000|2022-07-01 14:15:20|13513.4|13501.4|13517.1|13505.1|13517.2|13505.2|13513.4|13501.4|19
1656684930000|2022-07-01 14:15:30|13517.2|13505.2|13515.9|13503.9|13517.2|13505.2|13514.8|13502.8|49
1656684950000|2022-07-01 14:15:50|13517.1|13505.1|13517.2|13505.2|13517.2|13505.2|13514.7|13502.7|29
1656684960000|2022-07-01 14:16:00|13516|13504|13517.2|13505.2|13518.5|13506.5|13515.9|13503.9|14
1656684970000|2022-07-01 14:16:10|||||||||1
1656684980000|2022-07-01 14:16:20|13514.7|13502.7|13514.7|13502.7|13514.7|13502.7|13514.7|13502.7|23
1656684990000|2022-07-01 14:16:30|||||||||1
1656685000000|2022-07-01 14:16:40|||||||||1
1656685010000|2022-07-01 14:16:50|||||||||1
1656685020000|2022-07-01 14:17:00|13513.5|13501.5|13509.7|13497.7|13513.5|13501.5|13509.7|13497.7|26
1656685030000|2022-07-01 14:17:10|13513.4|13501.4|13512.2|13500.2|13513.4|13501.4|13512.2|13500.2|4
1656685040000|2022-07-01 14:17:20|13514.7|13502.7|13514.8|13502.8|13514.8|13502.8|13512.3|13500.3|53
1656685050000|2022-07-01 14:17:30|13513.5|13501.5|13512.3|13500.3|13513.5|13501.5|13512.3|13500.3|6
1656685060000|2022-07-01 14:17:40|13512.2|13500.2|13511.1|13499.1|13512.2|13500.2|13511|13499|5
1656685070000|2022-07-01 14:17:50|13512.3|13500.3|13512.3|13500.3|13512.3|13500.3|13512.3|13500.3|2
1656685080000|2022-07-01 14:18:00|13512.4|13500.4|13512.4|13500.4|13512.4|13500.4|13512.4|13500.4|1
1656685090000|2022-07-01 14:18:10|13513.6|13501.6|13521.2|13509.2|13521.2|13509.2|13513.6|13501.6|24
1656685100000|2022-07-01 14:18:20|13520|13508|13518.7|13506.7|13520|13508|13518.7|13506.7|3
1656685110000|2022-07-01 14:18:30|13519.9|13507.9|13519.9|13507.9|13519.9|13507.9|13518.7|13506.7|2
1656685120000|2022-07-01 14:18:40|13518.7|13506.7|13514.9|13502.9|13518.7|13506.7|13514.9|13502.9|10
1656685130000|2022-07-01 14:18:50|13516.1|13504.1|13518.6|13506.6|13518.6|13506.6|13516.1|13504.1|9
1656685140000|2022-07-01 14:19:00|13517.4|13505.4|13517.4|13505.4|13517.4|13505.4|13517.4|13505.4|0
1656685150000|2022-07-01 14:19:10|13518.6|13506.6|13516.1|13504.1|13518.6|13506.6|13516.1|13504.1|5
1656685160000|2022-07-01 14:19:20|13514.9|13502.9|13514.9|13502.9|13514.9|13502.9|13514.9|13502.9|0
1656685180000|2022-07-01 14:19:40|||||||||3
1656685200000|2022-07-01 14:20:00|13518.6|13506.6|13519.8|13507.8|13519.8|13507.8|13518.6|13506.6|15
1656685210000|2022-07-01 14:20:10|13518.6|13506.6|13518.6|13506.6|13518.6|13506.6|13518.6|13506.6|3
1656685220000|2022-07-01 14:20:20|13519.9|13507.9|13517.5|13505.5|13523.7|13511.7|13517.4|13505.4|30
1656685230000|2022-07-01 14:20:30|13517.6|13505.6|13518.7|13506.7|13518.8|13506.8|13517.6|13505.6|3
1656685240000|2022-07-01 14:20:40|13518.8|13506.8|13522.6|13510.6|13522.6|13510.6|13518.8|13506.8|26
1656685250000|2022-07-01 14:20:50|13522.5|13510.5|13522.5|13510.5|13522.5|13510.5|13522.5|13510.5|18
1656685260000|2022-07-01 14:21:00|13520.1|13508.1|13525.1|13513.1|13525.1|13513.1|13520.1|13508.1|32
1656685270000|2022-07-01 14:21:10|13527.5|13515.5|13522.6|13510.6|13527.5|13515.5|13522.6|13510.6|31
1656685280000|2022-07-01 14:21:20|13523.8|13511.8|13525.1|13513.1|13525.1|13513.1|13523.8|13511.8|4
1656685290000|2022-07-01 14:21:30|13527.5|13515.5|13527.6|13515.6|13527.6|13515.6|13527.5|13515.5|11
1656685300000|2022-07-01 14:21:40|13526.3|13514.3|13527.6|13515.6|13527.6|13515.6|13525.1|13513.1|19
1656685310000|2022-07-01 14:21:50|13526.4|13514.4|13526.3|13514.3|13526.4|13514.4|13526.3|13514.3|22
1656685320000|2022-07-01 14:22:00|13525.1|13513.1|13526.4|13514.4|13526.4|13514.4|13525.1|13513.1|23
1656685330000|2022-07-01 14:22:10|13530|13518|13525.1|13513.1|13532.6|13520.6|13525.1|13513.1|69
1656685340000|2022-07-01 14:22:20|||||||||10
1656685350000|2022-07-01 14:22:30|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|13527.5|13515.5|5
1656685360000|2022-07-01 14:22:40|13527.6|13515.6|13528.7|13516.7|13530|13518|13527.4|13515.4|14
1656685370000|2022-07-01 14:22:50|13529.9|13517.9|13529.9|13517.9|13529.9|13517.9|13529.9|13517.9|1
1656685380000|2022-07-01 14:23:00|13531.2|13519.2|13532.5|13520.5|13532.5|13520.5|13531.2|13519.2|3
1656685390000|2022-07-01 14:23:10|13533.7|13521.7|13533.7|13521.7|13533.7|13521.7|13533.7|13521.7|3
1656685400000|2022-07-01 14:23:20|13534.9|13522.9|13534.9|13522.9|13534.9|13522.9|13534.9|13522.9|3
1656685410000|2022-07-01 14:23:30|13537.4|13525.4|13535|13523|13537.4|13525.4|13535|13523|30
1656685420000|2022-07-01 14:23:40|13534.9|13522.9|13534.9|13522.9|13535|13523|13534.9|13522.9|9
1656685430000|2022-07-01 14:23:50|13535|13523|13534.9|13522.9|13535|13523|13534.9|13522.9|2
1656685440000|2022-07-01 14:24:00|13535|13523|13534.9|13522.9|13535|13523|13534.9|13522.9|6
1656685450000|2022-07-01 14:24:10|||||||||1
1656685460000|2022-07-01 14:24:20|13532.6|13520.6|13532.4|13520.4|13532.6|13520.6|13532.4|13520.4|13
1656685490000|2022-07-01 14:24:50|||||||||1
1656685500000|2022-07-01 14:25:00|13534.9|13522.9|13547.3|13535.3|13547.3|13535.3|13534.9|13522.9|78
1656685510000|2022-07-01 14:25:10|13549.8|13537.8|13538.7|13526.7|13549.8|13537.8|13535|13523|51
1656685520000|2022-07-01 14:25:20|13537.5|13525.5|13537.5|13525.5|13537.5|13525.5|13537.5|13525.5|1
1656685530000|2022-07-01 14:25:30|13538.7|13526.7|13538.8|13526.8|13538.8|13526.8|13537.5|13525.5|28
1656685540000|2022-07-01 14:25:40|13540.1|13528.1|13540.1|13528.1|13540.1|13528.1|13540.1|13528.1|11
1656685550000|2022-07-01 14:25:50|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|3
1656685560000|2022-07-01 14:26:00|13540.1|13528.1|13541.3|13529.3|13541.3|13529.3|13540.1|13528.1|7
1656685570000|2022-07-01 14:26:10|13542.6|13530.6|13542.6|13530.6|13542.6|13530.6|13542.6|13530.6|1
1656685590000|2022-07-01 14:26:30|||||||||2
1656685600000|2022-07-01 14:26:40|13543.8|13531.8|13547.7|13535.7|13547.7|13535.7|13543.8|13531.8|77
1656685610000|2022-07-01 14:26:50|13547.6|13535.6|13548.8|13536.8|13548.8|13536.8|13547.6|13535.6|16
1656685620000|2022-07-01 14:27:00|13547.6|13535.6|13536.3|13524.3|13547.6|13535.6|13531.4|13519.4|105
1656685630000|2022-07-01 14:27:10|13537.6|13525.6|13536.4|13524.4|13537.6|13525.6|13536.4|13524.4|5
1656685640000|2022-07-01 14:27:20|13535.2|13523.2|13536.3|13524.3|13536.4|13524.4|13535.1|13523.1|3
1656685650000|2022-07-01 14:27:30|13537.6|13525.6|13536.4|13524.4|13538.8|13526.8|13536.4|13524.4|57
1656685660000|2022-07-01 14:27:40|13535.2|13523.2|13535.1|13523.1|13535.2|13523.2|13535.1|13523.1|0
1656685670000|2022-07-01 14:27:50|13531.3|13519.3|13531.3|13519.3|13531.3|13519.3|13530.1|13518.1|24
1656685680000|2022-07-01 14:28:00|13530.1|13518.1|13536.3|13524.3|13536.3|13524.3|13530.1|13518.1|8
1656685690000|2022-07-01 14:28:10|13535.1|13523.1|13532.6|13520.6|13535.1|13523.1|13532.6|13520.6|7
1656685700000|2022-07-01 14:28:20|13533.8|13521.8|13532.6|13520.6|13533.8|13521.8|13532.6|13520.6|1
1656685710000|2022-07-01 14:28:30|13531.3|13519.3|13523.9|13511.9|13531.3|13519.3|13522.7|13510.7|10
1656685720000|2022-07-01 14:28:40|13524|13512|13526.4|13514.4|13527.6|13515.6|13524|13512|16
1656685730000|2022-07-01 14:28:50|13526.3|13514.3|13528.8|13516.8|13528.8|13516.8|13526.3|13514.3|5
1656685740000|2022-07-01 14:29:00|13527.6|13515.6|13528.8|13516.8|13530.1|13518.1|13527.6|13515.6|4
1656685750000|2022-07-01 14:29:10|13530.1|13518.1|13531.3|13519.3|13531.3|13519.3|13530.1|13518.1|21
1656685760000|2022-07-01 14:29:20|13530.1|13518.1|13530.1|13518.1|13530.1|13518.1|13530.1|13518.1|0
1656685770000|2022-07-01 14:29:30|13528.8|13516.8|13530.1|13518.1|13530.1|13518.1|13528.8|13516.8|49
1656685780000|2022-07-01 14:29:40|13528.8|13516.8|13525.1|13513.1|13528.8|13516.8|13525.1|13513.1|14
1656685790000|2022-07-01 14:29:50|13526.3|13514.3|13526.3|13514.3|13526.3|13514.3|13526.3|13514.3|3
1656685800000|2022-07-01 14:30:00|13527.6|13515.6|13528.9|13516.9|13531.3|13519.3|13526.4|13514.4|35
1656685810000|2022-07-01 14:30:10|13528.8|13516.8|13530.1|13518.1|13530.1|13518.1|13528.8|13516.8|12
1656685820000|2022-07-01 14:30:20|13527.6|13515.6|13529|13517|13529|13517|13526.4|13514.4|13
1656685830000|2022-07-01 14:30:30|13528.9|13516.9|13530.2|13518.2|13530.2|13518.2|13528.9|13516.9|1
1656685840000|2022-07-01 14:30:40|13530.3|13518.3|13528.9|13516.9|13532.7|13520.7|13528.9|13516.9|6
1656685850000|2022-07-01 14:30:50|||||||||1
1656685860000|2022-07-01 14:31:00|13527.8|13515.8|13531.4|13519.4|13531.4|13519.4|13527.8|13515.8|7
1656685870000|2022-07-01 14:31:10|13533.9|13521.9|13534|13522|13534|13522|13532.8|13520.8|10
1656685880000|2022-07-01 14:31:20|13532.8|13520.8|13534|13522|13534|13522|13532.8|13520.8|10
1656685910000|2022-07-01 14:31:50|13532.8|13520.8|13529|13517|13532.8|13520.8|13527.8|13515.8|79
1656685920000|2022-07-01 14:32:00|13527.8|13515.8|13529|13517|13529|13517|13527.8|13515.8|3
1656685930000|2022-07-01 14:32:10|13530.3|13518.3|13529|13517|13530.3|13518.3|13529|13517|10
1656685940000|2022-07-01 14:32:20|13530.2|13518.2|13529|13517|13530.2|13518.2|13527.8|13515.8|16
1656685960000|2022-07-01 14:32:40|13526.5|13514.5|13527.7|13515.7|13527.8|13515.8|13525.3|13513.3|27
1656685970000|2022-07-01 14:32:50|13529|13517|13529|13517|13529|13517|13529|13517|5
1656685980000|2022-07-01 14:33:00|13527.7|13515.7|13531.5|13519.5|13532.7|13520.7|13527.7|13515.7|10
1656685990000|2022-07-01 14:33:10|13534|13522|13532.7|13520.7|13534|13522|13532.7|13520.7|6
1656686010000|2022-07-01 14:33:30|13531.5|13519.5|13530.3|13518.3|13531.5|13519.5|13530.2|13518.2|3
1656686020000|2022-07-01 14:33:40|13530.2|13518.2|13527.7|13515.7|13530.2|13518.2|13527.7|13515.7|9
1656686030000|2022-07-01 14:33:50|||||||||4
1656686040000|2022-07-01 14:34:00|13525.2|13513.2|13525.2|13513.2|13525.3|13513.3|13525.2|13513.2|3
1656686050000|2022-07-01 14:34:10|13525.3|13513.3|13525.3|13513.3|13525.3|13513.3|13525.3|13513.3|0
1656686060000|2022-07-01 14:34:20|13522.7|13510.7|13517.7|13505.7|13522.7|13510.7|13517.7|13505.7|6
1656686070000|2022-07-01 14:34:30|13516.5|13504.5|13521.5|13509.5|13521.5|13509.5|13516.5|13504.5|8
1656686080000|2022-07-01 14:34:40|13522.7|13510.7|13522.8|13510.8|13522.8|13510.8|13522.7|13510.7|3
1656686090000|2022-07-01 14:34:50|13521.5|13509.5|13521.5|13509.5|13521.5|13509.5|13521.5|13509.5|4
1656686100000|2022-07-01 14:35:00|13522.7|13510.7|13525.3|13513.3|13525.3|13513.3|13522.7|13510.7|6
1656686120000|2022-07-01 14:35:20|||||||||1
1656686130000|2022-07-01 14:35:30|13522.7|13510.7|13524|13512|13524|13512|13522.7|13510.7|5
1656686140000|2022-07-01 14:35:40|13522.8|13510.8|13522.8|13510.8|13524|13512|13522.8|13510.8|1
1656686150000|2022-07-01 14:35:50|13524|13512|13525.2|13513.2|13525.2|13513.2|13524|13512|4
1656686160000|2022-07-01 14:36:00|13525.3|13513.3|13525.3|13513.3|13525.3|13513.3|13525.3|13513.3|2
1656686170000|2022-07-01 14:36:10|||||||||5
1656686180000|2022-07-01 14:36:20|||||||||3
1656686190000|2022-07-01 14:36:30|13526.5|13514.5|13527.8|13515.8|13527.8|13515.8|13526.5|13514.5|11
1656686200000|2022-07-01 14:36:40|13530.2|13518.2|13530.2|13518.2|13530.2|13518.2|13530.2|13518.2|4
1656686210000|2022-07-01 14:36:50|13527.8|13515.8|13529|13517|13529|13517|13527.7|13515.7|17
1656686220000|2022-07-01 14:37:00|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|13526.5|13514.5|8
1656686230000|2022-07-01 14:37:10|13527.7|13515.7|13529|13517|13530.3|13518.3|13527.7|13515.7|16
1656686240000|2022-07-01 14:37:20|13527.7|13515.7|13529|13517|13529|13517|13526.6|13514.6|16
1656686250000|2022-07-01 14:37:30|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|13527.8|13515.8|2
1656686260000|2022-07-01 14:37:40|13527.7|13515.7|13527.7|13515.7|13527.7|13515.7|13527.7|13515.7|3
1656686270000|2022-07-01 14:37:50|13527.8|13515.8|13535.2|13523.2|13535.3|13523.3|13527.8|13515.8|14
1656686280000|2022-07-01 14:38:00|13535.3|13523.3|13535.2|13523.2|13535.3|13523.3|13535.2|13523.2|3
1656686290000|2022-07-01 14:38:10|13540.1|13528.1|13540.2|13528.2|13540.2|13528.2|13540.1|13528.1|11
1656686300000|2022-07-01 14:38:20|13540.3|13528.3|13542.8|13530.8|13542.8|13530.8|13540.3|13528.3|11
1656686310000|2022-07-01 14:38:30|13542.7|13530.7|13542.8|13530.8|13542.8|13530.8|13542.7|13530.7|8
1656686320000|2022-07-01 14:38:40|||||||||6
1656686330000|2022-07-01 14:38:50|||||||||2
1656686340000|2022-07-01 14:39:00|||||||||11
1656686350000|2022-07-01 14:39:10|||||||||3
1656686360000|2022-07-01 14:39:20|||||||||2
1656686370000|2022-07-01 14:39:30|13542.7|13530.7|13540.3|13528.3|13542.8|13530.8|13538|13526|49
1656686380000|2022-07-01 14:39:40|13541.5|13529.5|13540.4|13528.4|13541.5|13529.5|13537.9|13525.9|32
1656686390000|2022-07-01 14:39:50|13537.9|13525.9|13536.6|13524.6|13537.9|13525.9|13535.4|13523.4|13
1656686400000|2022-07-01 14:40:00|13535.4|13523.4|13535.3|13523.3|13536.6|13524.6|13535.3|13523.3|4
1656686410000|2022-07-01 14:40:10|13535.1|13523.1|13532.9|13520.9|13535.1|13523.1|13531.5|13519.5|41
1656686420000|2022-07-01 14:40:20|13531.6|13519.6|13531.5|13519.5|13531.6|13519.6|13531.5|13519.5|7
1656686430000|2022-07-01 14:40:30|13531.6|13519.6|13531.6|13519.6|13531.6|13519.6|13531.6|13519.6|11
1656686440000|2022-07-01 14:40:40|13535.2|13523.2|13535.2|13523.2|13535.2|13523.2|13535.2|13523.2|3
1656686460000|2022-07-01 14:41:00|13536.4|13524.4|13540.2|13528.2|13540.2|13528.2|13536.4|13524.4|8
1656686470000|2022-07-01 14:41:10|||||||||5
1656686490000|2022-07-01 14:41:30|13540.1|13528.1|13540.2|13528.2|13540.2|13528.2|13537.7|13525.7|9
1656686510000|2022-07-01 14:41:50|13538.9|13526.9|13538.9|13526.9|13538.9|13526.9|13537.7|13525.7|2
1656686520000|2022-07-01 14:42:00|13540.2|13528.2|13541.4|13529.4|13542.7|13530.7|13540.2|13528.2|5
1656686530000|2022-07-01 14:42:10|||||||||1
1656686540000|2022-07-01 14:42:20|||||||||1
1656686550000|2022-07-01 14:42:30|13542.7|13530.7|13542.7|13530.7|13542.7|13530.7|13542.7|13530.7|3
1656686560000|2022-07-01 14:42:40|||||||||3
1656686570000|2022-07-01 14:42:50|13542.8|13530.8|13550|13538|13550.1|13538.1|13542.8|13530.8|61
1656686580000|2022-07-01 14:43:00|13547.6|13535.6|13547.6|13535.6|13548.8|13536.8|13547.6|13535.6|14
1656686590000|2022-07-01 14:43:10|||||||||5
1656686610000|2022-07-01 14:43:30|13547.7|13535.7|13547.7|13535.7|13547.7|13535.7|13547.7|13535.7|10
1656686620000|2022-07-01 14:43:40|13550.1|13538.1|13550.2|13538.2|13550.2|13538.2|13550.1|13538.1|30
1656686630000|2022-07-01 14:43:50|||||||||21
1656686640000|2022-07-01 14:44:00|13550.1|13538.1|13550.1|13538.1|13550.2|13538.2|13550.1|13538.1|28
1656686650000|2022-07-01 14:44:10|13546.5|13534.5|13547.6|13535.6|13547.6|13535.6|13546.5|13534.5|6
1656686660000|2022-07-01 14:44:20|13546.4|13534.4|13542.7|13530.7|13546.4|13534.4|13542.7|13530.7|11
1656686670000|2022-07-01 14:44:30|13543.9|13531.9|13542.6|13530.6|13543.9|13531.9|13542.6|13530.6|3
1656686680000|2022-07-01 14:44:40|||||||||4
1656686690000|2022-07-01 14:44:50|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|13541.3|13529.3|7
1656686700000|2022-07-01 14:45:00|13540.1|13528.1|13540.1|13528.1|13541.3|13529.3|13540.1|13528.1|3
1656686710000|2022-07-01 14:45:10|13541.4|13529.4|13543.8|13531.8|13543.8|13531.8|13541.4|13529.4|2
1656686720000|2022-07-01 14:45:20|13543.9|13531.9|13542.7|13530.7|13545.1|13533.1|13542.7|13530.7|9
1656686730000|2022-07-01 14:45:30|13542.6|13530.6|13542.6|13530.6|13542.6|13530.6|13542.6|13530.6|0
1656686750000|2022-07-01 14:45:50|13543.8|13531.8|13537.7|13525.7|13543.8|13531.8|13537.7|13525.7|27
1656686760000|2022-07-01 14:46:00|13538.9|13526.9|13538.9|13526.9|13538.9|13526.9|13538.9|13526.9|5
1656686790000|2022-07-01 14:46:30|13540.1|13528.1|13540.1|13528.1|13540.2|13528.2|13540.1|13528.1|11
1656686800000|2022-07-01 14:46:40|||||||||4
1656686810000|2022-07-01 14:46:50|||||||||1
1656686820000|2022-07-01 14:47:00|||||||||4
1656686830000|2022-07-01 14:47:10|||||||||1
1656686850000|2022-07-01 14:47:30|13540.2|13528.2|13543.9|13531.9|13545.1|13533.1|13540.2|13528.2|12
1656686860000|2022-07-01 14:47:40|13542.7|13530.7|13546.3|13534.3|13546.3|13534.3|13542.7|13530.7|16
1656686870000|2022-07-01 14:47:50|13545.1|13533.1|13545|13533|13545.1|13533.1|13542.6|13530.6|17
1656686880000|2022-07-01 14:48:00|||||||||2
1656686890000|2022-07-01 14:48:10|13545.1|13533.1|13547.5|13535.5|13547.5|13535.5|13545.1|13533.1|8
1656686900000|2022-07-01 14:48:20|||||||||2
1656686910000|2022-07-01 14:48:30|||||||||4
1656686920000|2022-07-01 14:48:40|||||||||2
1656686930000|2022-07-01 14:48:50|13548.8|13536.8|13548.8|13536.8|13548.8|13536.8|13547.5|13535.5|5
1656686940000|2022-07-01 14:49:00|13547.5|13535.5|13548.8|13536.8|13548.8|13536.8|13547.5|13535.5|1
1656686950000|2022-07-01 14:49:10|||||||||1
1656686960000|2022-07-01 14:49:20|13550|13538|13550.1|13538.1|13550.1|13538.1|13550|13538|9
1656686970000|2022-07-01 14:49:30|13550|13538|13547.7|13535.7|13550|13538|13547.6|13535.6|3
1656686980000|2022-07-01 14:49:40|13547.6|13535.6|13548.8|13536.8|13548.8|13536.8|13547.6|13535.6|6
1656686990000|2022-07-01 14:49:50|13550|13538|13548.8|13536.8|13550|13538|13547.7|13535.7|38
1656687000000|2022-07-01 14:50:00|13550|13538|13547.6|13535.6|13550|13538|13547.6|13535.6|4
1656687010000|2022-07-01 14:50:10|13546.3|13534.3|13546.3|13534.3|13546.3|13534.3|13546.3|13534.3|8
1656687020000|2022-07-01 14:50:20|13546.4|13534.4|13546.3|13534.3|13547.5|13535.5|13546.3|13534.3|3
1656687030000|2022-07-01 14:50:30|13546.2|13534.2|13547.5|13535.5|13547.5|13535.5|13546.2|13534.2|1
1656687040000|2022-07-01 14:50:40|||||||||1
1656687050000|2022-07-01 14:50:50|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|13547.6|13535.6|1
1656687070000|2022-07-01 14:51:10|||||||||2
1656687080000|2022-07-01 14:51:20|13550.1|13538.1|13550.1|13538.1|13550.1|13538.1|13550.1|13538.1|20
1656687090000|2022-07-01 14:51:30|||||||||18
1656687100000|2022-07-01 14:51:40|||||||||44
1656687110000|2022-07-01 14:51:50|||||||||14
1656687120000|2022-07-01 14:52:00|||||||||7
1656687130000|2022-07-01 14:52:10|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|29
1656687140000|2022-07-01 14:52:20|13560|13548|13562.5|13550.5|13562.5|13550.5|13560|13548|16
1656687150000|2022-07-01 14:52:30|13562.6|13550.6|13562.6|13550.6|13563.8|13551.8|13562.6|13550.6|6
1656687160000|2022-07-01 14:52:40|13562.5|13550.5|13562.6|13550.6|13563.8|13551.8|13562.5|13550.5|8
1656687170000|2022-07-01 14:52:50|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|5
1656687180000|2022-07-01 14:53:00|13562.6|13550.6|13563.8|13551.8|13563.8|13551.8|13562.5|13550.5|17
1656687190000|2022-07-01 14:53:10|13565.1|13553.1|13567.6|13555.6|13568.9|13556.9|13565.1|13553.1|25
1656687200000|2022-07-01 14:53:20|13570.1|13558.1|13570.1|13558.1|13570.1|13558.1|13570.1|13558.1|25
1656687210000|2022-07-01 14:53:30|||||||||2
1656687220000|2022-07-01 14:53:40|||||||||40
1656687230000|2022-07-01 14:53:50|13570|13558|13567.6|13555.6|13570.1|13558.1|13567.6|13555.6|16
1656687240000|2022-07-01 14:54:00|13567.5|13555.5|13567.6|13555.6|13567.6|13555.6|13567.5|13555.5|4
1656687250000|2022-07-01 14:54:10|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|29
1656687260000|2022-07-01 14:54:20|13563.9|13551.9|13562.6|13550.6|13563.9|13551.9|13562.6|13550.6|10
1656687280000|2022-07-01 14:54:40|||||||||3
1656687290000|2022-07-01 14:54:50|13563.8|13551.8|13565.1|13553.1|13565.1|13553.1|13563.8|13551.8|12
1656687300000|2022-07-01 14:55:00|13565|13553|13565.1|13553.1|13565.1|13553.1|13562.6|13550.6|6
1656687310000|2022-07-01 14:55:10|13565|13553|13566.3|13554.3|13567.5|13555.5|13562.6|13550.6|41
1656687320000|2022-07-01 14:55:20|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|4
1656687330000|2022-07-01 14:55:30|13565.1|13553.1|13563.8|13551.8|13565.1|13553.1|13563.8|13551.8|8
1656687340000|2022-07-01 14:55:40|13565|13553|13565|13553|13565|13553|13565|13553|4
1656687350000|2022-07-01 14:55:50|13562.5|13550.5|13562.5|13550.5|13562.6|13550.6|13562.5|13550.5|14
1656687360000|2022-07-01 14:56:00|13561.3|13549.3|13560.1|13548.1|13561.3|13549.3|13560|13548|18
1656687370000|2022-07-01 14:56:10|13560|13548|13560|13548|13560.1|13548.1|13560|13548|0
1656687380000|2022-07-01 14:56:20|||||||||1
1656687390000|2022-07-01 14:56:30|||||||||2
1656687400000|2022-07-01 14:56:40|13560.1|13548.1|13565|13553|13565|13553|13560.1|13548.1|8
1656687410000|2022-07-01 14:56:50|13565.1|13553.1|13570.1|13558.1|13570.1|13558.1|13565.1|13553.1|2
1656687420000|2022-07-01 14:57:00|13570|13558|13567.6|13555.6|13570.1|13558.1|13567.6|13555.6|13
1656687430000|2022-07-01 14:57:10|13568.8|13556.8|13570.1|13558.1|13570.1|13558.1|13568.8|13556.8|16
1656687440000|2022-07-01 14:57:20|13572.6|13560.6|13572.7|13560.7|13572.7|13560.7|13572.6|13560.6|105
1656687450000|2022-07-01 14:57:30|||||||||12
1656687460000|2022-07-01 14:57:40|13570.2|13558.2|13567.6|13555.6|13570.2|13558.2|13566.4|13554.4|22
1656687470000|2022-07-01 14:57:50|13568.8|13556.8|13568.8|13556.8|13568.8|13556.8|13568.8|13556.8|7
1656687480000|2022-07-01 14:58:00|13567.6|13555.6|13570.1|13558.1|13570.1|13558.1|13567.6|13555.6|1
1656687490000|2022-07-01 14:58:10|13570.3|13558.3|13580.1|13568.1|13580.1|13568.1|13570.3|13558.3|83
1656687500000|2022-07-01 14:58:20|13580.2|13568.2|13582.6|13570.6|13582.6|13570.6|13580.2|13568.2|40
1656687510000|2022-07-01 14:58:30|13585|13573|13587.5|13575.5|13587.5|13575.5|13585|13573|44
1656687520000|2022-07-01 14:58:40|13585.1|13573.1|13589.9|13577.9|13589.9|13577.9|13585.1|13573.1|42
1656687530000|2022-07-01 14:58:50|13590|13578|13590|13578|13592.4|13580.4|13590|13578|38
1656687540000|2022-07-01 14:59:00|13588.7|13576.7|13585|13573|13588.7|13576.7|13585|13573|21
1656687550000|2022-07-01 14:59:10|13586.2|13574.2|13585.1|13573.1|13586.2|13574.2|13582.6|13570.6|27
1656687560000|2022-07-01 14:59:20|||||||||3
1656687570000|2022-07-01 14:59:30|||||||||3
1656687580000|2022-07-01 14:59:40|13585.2|13573.2|13585.2|13573.2|13585.2|13573.2|13585.2|13573.2|8
1656687590000|2022-07-01 14:59:50|13580.1|13568.1|13582.6|13570.6|13582.6|13570.6|13580.1|13568.1|45
1656687600000|2022-07-01 15:00:00|13580.1|13568.1|13576.3|13564.3|13580.1|13568.1|13575.1|13563.1|17
1656687610000|2022-07-01 15:00:10|13576.4|13564.4|13576.4|13564.4|13578.9|13566.9|13575.2|13563.2|14
1656687620000|2022-07-01 15:00:20|13577.6|13565.6|13577.6|13565.6|13577.6|13565.6|13577.6|13565.6|3
1656687630000|2022-07-01 15:00:30|||||||||2
1656687640000|2022-07-01 15:00:40|13581.3|13569.3|13585.1|13573.1|13585.1|13573.1|13581.3|13569.3|6
1656687650000|2022-07-01 15:00:50|13584.9|13572.9|13582.4|13570.4|13584.9|13572.9|13580.1|13568.1|30
1656687660000|2022-07-01 15:01:00|13582.5|13570.5|13578.8|13566.8|13582.5|13570.5|13578.8|13566.8|22
1656687670000|2022-07-01 15:01:10|13580|13568|13582.5|13570.5|13582.5|13570.5|13580|13568|3
1656687680000|2022-07-01 15:01:20|13583.7|13571.7|13583.6|13571.6|13585|13573|13582.5|13570.5|17
1656687690000|2022-07-01 15:01:30|13583.7|13571.7|13585|13573|13585|13573|13583.7|13571.7|1
1656687710000|2022-07-01 15:01:50|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|13586.2|13574.2|3
1656687720000|2022-07-01 15:02:00|13587.5|13575.5|13577.6|13565.6|13587.5|13575.5|13576.3|13564.3|67
1656687730000|2022-07-01 15:02:10|13576.4|13564.4|13572.7|13560.7|13577.6|13565.6|13572.7|13560.7|13
1656687740000|2022-07-01 15:02:20|13575.1|13563.1|13576.3|13564.3|13576.4|13564.4|13575.1|13563.1|4
1656687760000|2022-07-01 15:02:40|13575.1|13563.1|13575.1|13563.1|13575.1|13563.1|13575.1|13563.1|2
1656687770000|2022-07-01 15:02:50|13576.3|13564.3|13567.6|13555.6|13576.3|13564.3|13567.6|13555.6|17
1656687780000|2022-07-01 15:03:00|||||||||21
1656687790000|2022-07-01 15:03:10|||||||||1
1656687800000|2022-07-01 15:03:20|||||||||3
1656687810000|2022-07-01 15:03:30|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|5
1656687820000|2022-07-01 15:03:40|13563.9|13551.9|13565.1|13553.1|13565.1|13553.1|13563.9|13551.9|4
1656687830000|2022-07-01 15:03:50|||||||||3
1656687840000|2022-07-01 15:04:00|13566.4|13554.4|13566.3|13554.3|13566.4|13554.4|13566.3|13554.3|8
1656687850000|2022-07-01 15:04:10|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13
1656687860000|2022-07-01 15:04:20|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|13565.1|13553.1|5
1656687870000|2022-07-01 15:04:30|13567.5|13555.5|13567.6|13555.6|13567.6|13555.6|13567.5|13555.5|1
1656687880000|2022-07-01 15:04:40|||||||||12
1656687890000|2022-07-01 15:04:50|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|6
1656687900000|2022-07-01 15:05:00|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|10
1656687910000|2022-07-01 15:05:10|13573.7|13561.7|13575|13563|13575|13563|13572.5|13560.5|8
1656687920000|2022-07-01 15:05:20|13573.7|13561.7|13573.7|13561.7|13573.7|13561.7|13573.7|13561.7|4
1656687930000|2022-07-01 15:05:30|13572.5|13560.5|13575|13563|13575|13563|13572.5|13560.5|2
1656687940000|2022-07-01 15:05:40|||||||||1
1656687950000|2022-07-01 15:05:50|||||||||10
1656687960000|2022-07-01 15:06:00|||||||||20
1656687970000|2022-07-01 15:06:10|||||||||2
1656687980000|2022-07-01 15:06:20|13574.8|13562.8|13565.1|13553.1|13574.8|13562.8|13565.1|13553.1|40
1656687990000|2022-07-01 15:06:30|13565|13553|13565.1|13553.1|13565.1|13553.1|13565|13553|5
1656688000000|2022-07-01 15:06:40|13565|13553|13565|13553|13565|13553|13565|13553|5
1656688010000|2022-07-01 15:06:50|13566.2|13554.2|13567.5|13555.5|13567.5|13555.5|13566.2|13554.2|6
1656688020000|2022-07-01 15:07:00|||||||||9
1656688030000|2022-07-01 15:07:10|||||||||1
1656688040000|2022-07-01 15:07:20|||||||||6
1656688050000|2022-07-01 15:07:30|13566.3|13554.3|13567.5|13555.5|13567.5|13555.5|13566.3|13554.3|48
1656688070000|2022-07-01 15:07:50|13567.6|13555.6|13566.2|13554.2|13567.6|13555.6|13566.2|13554.2|22
1656688080000|2022-07-01 15:08:00|13566.3|13554.3|13567.5|13555.5|13567.5|13555.5|13566.3|13554.3|7
1656688090000|2022-07-01 15:08:10|13567.6|13555.6|13573.7|13561.7|13573.7|13561.7|13567.6|13555.6|21
1656688100000|2022-07-01 15:08:20|13574.9|13562.9|13572.5|13560.5|13574.9|13562.9|13572.5|13560.5|7
1656688110000|2022-07-01 15:08:30|13573.7|13561.7|13572.5|13560.5|13573.7|13561.7|13572.5|13560.5|1
1656688120000|2022-07-01 15:08:40|13573.7|13561.7|13575|13563|13575|13563|13572.5|13560.5|4
1656688130000|2022-07-01 15:08:50|13572.5|13560.5|13575|13563|13575|13563|13572.5|13560.5|16
1656688140000|2022-07-01 15:09:00|13573.7|13561.7|13575.1|13563.1|13575.1|13563.1|13573.7|13561.7|10
1656688150000|2022-07-01 15:09:10|||||||||11
1656688160000|2022-07-01 15:09:20|13575|13563|13575.1|13563.1|13575.1|13563.1|13575|13563|10
1656688170000|2022-07-01 15:09:30|||||||||4
1656688180000|2022-07-01 15:09:40|||||||||3
1656688190000|2022-07-01 15:09:50|||||||||4
1656688200000|2022-07-01 15:10:00|13574.9|13562.9|13572.6|13560.6|13574.9|13562.9|13572.6|13560.6|20
1656688210000|2022-07-01 15:10:10|||||||||1
1656688230000|2022-07-01 15:10:30|||||||||5
1656688240000|2022-07-01 15:10:40|||||||||1
1656688250000|2022-07-01 15:10:50|||||||||5
1656688260000|2022-07-01 15:11:00|13573.8|13561.8|13572.6|13560.6|13575|13563|13572.6|13560.6|6
1656688280000|2022-07-01 15:11:20|13573.8|13561.8|13574.8|13562.8|13575|13563|13573.8|13561.8|11
1656688290000|2022-07-01 15:11:30|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|1
1656688300000|2022-07-01 15:11:40|13565.1|13553.1|13566.3|13554.3|13566.3|13554.3|13565.1|13553.1|9
1656688310000|2022-07-01 15:11:50|13565.1|13553.1|13562.4|13550.4|13567.6|13555.6|13562.4|13550.4|14
1656688320000|2022-07-01 15:12:00|13564.9|13552.9|13565|13553|13565.1|13553.1|13564.9|13552.9|29
1656688330000|2022-07-01 15:12:10|13565.1|13553.1|13566.3|13554.3|13566.3|13554.3|13565.1|13553.1|3
1656688340000|2022-07-01 15:12:20|13567.5|13555.5|13567.6|13555.6|13567.6|13555.6|13567.5|13555.5|23
1656688350000|2022-07-01 15:12:30|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|6
1656688360000|2022-07-01 15:12:40|||||||||4
1656688370000|2022-07-01 15:12:50|||||||||5
1656688380000|2022-07-01 15:13:00|13572.4|13560.4|13572.5|13560.5|13572.5|13560.5|13572.4|13560.4|30
1656688390000|2022-07-01 15:13:10|13572.4|13560.4|13572.4|13560.4|13572.4|13560.4|13572.4|13560.4|2
1656688400000|2022-07-01 15:13:20|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|4
1656688410000|2022-07-01 15:13:30|13572.4|13560.4|13572.5|13560.5|13572.5|13560.5|13572.4|13560.4|3
1656688420000|2022-07-01 15:13:40|13572.4|13560.4|13572.5|13560.5|13572.5|13560.5|13572.4|13560.4|2
1656688430000|2022-07-01 15:13:50|||||||||4
1656688440000|2022-07-01 15:14:00|13572.4|13560.4|13570|13558|13572.4|13560.4|13570|13558|9
1656688450000|2022-07-01 15:14:10|13569.9|13557.9|13567.5|13555.5|13569.9|13557.9|13567.5|13555.5|21
1656688460000|2022-07-01 15:14:20|13570|13558|13570|13558|13570|13558|13570|13558|3
1656688470000|2022-07-01 15:14:30|13569.9|13557.9|13570|13558|13570|13558|13569.9|13557.9|0
1656688480000|2022-07-01 15:14:40|13571.2|13559.2|13570|13558|13571.2|13559.2|13570|13558|5
1656688490000|2022-07-01 15:14:50|||||||||2
1656688500000|2022-07-01 15:15:00|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|15
1656688510000|2022-07-01 15:15:10|13566.3|13554.3|13567.5|13555.5|13567.5|13555.5|13566.2|13554.2|7
1656688520000|2022-07-01 15:15:20|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|13557.5|13545.5|18
1656688530000|2022-07-01 15:15:30|||||||||9
1656688540000|2022-07-01 15:15:40|||||||||7
1656688550000|2022-07-01 15:15:50|||||||||4
1656688560000|2022-07-01 15:16:00|13557.5|13545.5|13557.6|13545.6|13557.6|13545.6|13557.5|13545.5|8
1656688570000|2022-07-01 15:16:10|13557.5|13545.5|13557.6|13545.6|13557.6|13545.6|13557.5|13545.5|6
1656688580000|2022-07-01 15:16:20|13555.1|13543.1|13553.8|13541.8|13555.1|13543.1|13553.8|13541.8|5
1656688590000|2022-07-01 15:16:30|13552.6|13540.6|13553.9|13541.9|13553.9|13541.9|13552.6|13540.6|7
1656688600000|2022-07-01 15:16:40|13555.1|13543.1|13555|13543|13555.1|13543.1|13555|13543|4
1656688610000|2022-07-01 15:16:50|13555.1|13543.1|13553.8|13541.8|13555.1|13543.1|13553.8|13541.8|5
1656688620000|2022-07-01 15:17:00|13552.6|13540.6|13552.6|13540.6|13552.6|13540.6|13552.6|13540.6|1
1656688630000|2022-07-01 15:17:10|||||||||1
1656688640000|2022-07-01 15:17:20|||||||||7
1656688650000|2022-07-01 15:17:30|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|13555.1|13543.1|7
1656688660000|2022-07-01 15:17:40|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|13557.5|13545.5|2
1656688670000|2022-07-01 15:17:50|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|9
1656688680000|2022-07-01 15:18:00|13560.1|13548.1|13560.1|13548.1|13560.1|13548.1|13560.1|13548.1|2
1656688690000|2022-07-01 15:18:10|||||||||9
1656688700000|2022-07-01 15:18:20|13561.3|13549.3|13560.1|13548.1|13562.6|13550.6|13560.1|13548.1|5
1656688710000|2022-07-01 15:18:30|13557.7|13545.7|13558.9|13546.9|13558.9|13546.9|13557.7|13545.7|7
1656688720000|2022-07-01 15:18:40|13557.7|13545.7|13557.7|13545.7|13557.7|13545.7|13557.7|13545.7|2
1656688730000|2022-07-01 15:18:50|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|13557.6|13545.6|4
1656688740000|2022-07-01 15:19:00|||||||||5
1656688750000|2022-07-01 15:19:10|13558.8|13546.8|13560.1|13548.1|13560.1|13548.1|13558.8|13546.8|11
1656688760000|2022-07-01 15:19:20|13558.9|13546.9|13557.6|13545.6|13558.9|13546.9|13557.6|13545.6|10
1656688770000|2022-07-01 15:19:30|||||||||2
1656688780000|2022-07-01 15:19:40|||||||||1
1656688790000|2022-07-01 15:19:50|||||||||12
1656688800000|2022-07-01 15:20:00|||||||||1
1656688810000|2022-07-01 15:20:10|||||||||2
1656688820000|2022-07-01 15:20:20|13557.7|13545.7|13557.6|13545.6|13560|13548|13557.6|13545.6|6
1656688830000|2022-07-01 15:20:30|||||||||2
1656688850000|2022-07-01 15:20:50|13558.8|13546.8|13560.1|13548.1|13560.1|13548.1|13557.6|13545.6|15
1656688860000|2022-07-01 15:21:00|13561.3|13549.3|13562.6|13550.6|13562.6|13550.6|13561.3|13549.3|3
1656688870000|2022-07-01 15:21:10|13563.8|13551.8|13562.6|13550.6|13563.8|13551.8|13562.6|13550.6|7
1656688890000|2022-07-01 15:21:30|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|13563.8|13551.8|3
1656688900000|2022-07-01 15:21:40|13563.9|13551.9|13565.1|13553.1|13567.6|13555.6|13563.9|13551.9|19
1656688910000|2022-07-01 15:21:50|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|13566.3|13554.3|2
1656688920000|2022-07-01 15:22:00|13565.1|13553.1|13566.3|13554.3|13566.3|13554.3|13565.1|13553.1|2
1656688930000|2022-07-01 15:22:10|13565.1|13553.1|13566.3|13554.3|13566.3|13554.3|13565.1|13553.1|5
1656688940000|2022-07-01 15:22:20|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|1
1656688950000|2022-07-01 15:22:30|||||||||7
1656688960000|2022-07-01 15:22:40|||||||||1
1656688970000|2022-07-01 15:22:50|||||||||5
1656688980000|2022-07-01 15:23:00|||||||||7
1656688990000|2022-07-01 15:23:10|||||||||1
1656689000000|2022-07-01 15:23:20|||||||||2
1656689010000|2022-07-01 15:23:30|||||||||25
1656689020000|2022-07-01 15:23:40|||||||||3
1656689030000|2022-07-01 15:23:50|||||||||7
1656689040000|2022-07-01 15:24:00|||||||||1
1656689050000|2022-07-01 15:24:10|||||||||2
1656689070000|2022-07-01 15:24:30|||||||||5
1656689080000|2022-07-01 15:24:40|||||||||9
1656689090000|2022-07-01 15:24:50|||||||||4
1656689100000|2022-07-01 15:25:00|||||||||6
1656689110000|2022-07-01 15:25:10|||||||||3
1656689120000|2022-07-01 15:25:20|13565.1|13553.1|13567.6|13555.6|13567.6|13555.6|13565.1|13553.1|34
1656689140000|2022-07-01 15:25:40|||||||||1
1656689150000|2022-07-01 15:25:50|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|2
1656689160000|2022-07-01 15:26:00|13565.1|13553.1|13562.7|13550.7|13565.1|13553.1|13562.7|13550.7|24
1656689170000|2022-07-01 15:26:10|13563.8|13551.8|13565.1|13553.1|13565.1|13553.1|13563.8|13551.8|24
1656689180000|2022-07-01 15:26:20|13563.9|13551.9|13562.7|13550.7|13565.1|13553.1|13562.6|13550.6|10
1656689190000|2022-07-01 15:26:30|13562.6|13550.6|13562.7|13550.7|13562.7|13550.7|13562.6|13550.6|7
1656689200000|2022-07-01 15:26:40|13565.2|13553.2|13565.1|13553.1|13566.3|13554.3|13565.1|13553.1|9
1656689210000|2022-07-01 15:26:50|13565.2|13553.2|13565.1|13553.1|13565.2|13553.2|13565.1|13553.1|2
1656689220000|2022-07-01 15:27:00|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.1|13553.1|6
1656689230000|2022-07-01 15:27:10|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|3
1656689240000|2022-07-01 15:27:20|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|6
1656689250000|2022-07-01 15:27:30|||||||||11
1656689260000|2022-07-01 15:27:40|||||||||2
1656689270000|2022-07-01 15:27:50|||||||||8
1656689280000|2022-07-01 15:28:00|||||||||1
1656689290000|2022-07-01 15:28:10|||||||||5
1656689300000|2022-07-01 15:28:20|||||||||12
1656689310000|2022-07-01 15:28:30|13563.9|13551.9|13562.7|13550.7|13563.9|13551.9|13562.6|13550.6|55
1656689320000|2022-07-01 15:28:40|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|2
1656689330000|2022-07-01 15:28:50|13565.2|13553.2|13565.1|13553.1|13565.2|13553.2|13565.1|13553.1|4
1656689340000|2022-07-01 15:29:00|13565.2|13553.2|13565.1|13553.1|13565.2|13553.2|13565.1|13553.1|3
1656689350000|2022-07-01 15:29:10|||||||||1
1656689360000|2022-07-01 15:29:20|13566.4|13554.4|13567.7|13555.7|13567.7|13555.7|13566.3|13554.3|11
1656689370000|2022-07-01 15:29:30|13570.1|13558.1|13570.1|13558.1|13570.1|13558.1|13570.1|13558.1|8
1656689380000|2022-07-01 15:29:40|13570.2|13558.2|13572.6|13560.6|13572.6|13560.6|13570.2|13558.2|2
1656689390000|2022-07-01 15:29:50|13572.7|13560.7|13571.4|13559.4|13572.7|13560.7|13570.2|13558.2|43
1656689400000|2022-07-01 15:30:00|||||||||2
1656689410000|2022-07-01 15:30:10|13572.6|13560.6|13567.7|13555.7|13572.6|13560.6|13567.7|13555.7|14
1656689420000|2022-07-01 15:30:20|13567.6|13555.6|13568.9|13556.9|13568.9|13556.9|13567.6|13555.6|2
1656689430000|2022-07-01 15:30:30|13570.1|13558.1|13567.6|13555.6|13570.1|13558.1|13567.6|13555.6|2
1656689440000|2022-07-01 15:30:40|||||||||1
1656689450000|2022-07-01 15:30:50|||||||||7
1656689460000|2022-07-01 15:31:00|13570|13558|13570.1|13558.1|13570.1|13558.1|13570|13558|4
1656689470000|2022-07-01 15:31:10|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|2
1656689480000|2022-07-01 15:31:20|13572.6|13560.6|13572.6|13560.6|13572.6|13560.6|13572.6|13560.6|0
1656689490000|2022-07-01 15:31:30|13573.8|13561.8|13572.6|13560.6|13573.8|13561.8|13572.6|13560.6|5
1656689500000|2022-07-01 15:31:40|13573.8|13561.8|13575.1|13563.1|13575.1|13563.1|13573.8|13561.8|3
1656689510000|2022-07-01 15:31:50|||||||||12
1656689520000|2022-07-01 15:32:00|||||||||2
1656689530000|2022-07-01 15:32:10|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|13577.5|13565.5|4
1656689540000|2022-07-01 15:32:20|13577.2|13565.2|13565.1|13553.1|13577.2|13565.2|13565.1|13553.1|35
1656689560000|2022-07-01 15:32:40|||||||||1
1656689570000|2022-07-01 15:32:50|13562.6|13550.6|13560.1|13548.1|13562.6|13550.6|13560.1|13548.1|47
1656689580000|2022-07-01 15:33:00|13558.9|13546.9|13560.2|13548.2|13562.6|13550.6|13558.9|13546.9|6
1656689600000|2022-07-01 15:33:20|||||||||1
1656689610000|2022-07-01 15:33:30|||||||||3
1656689620000|2022-07-01 15:33:40|||||||||2
1656689630000|2022-07-01 15:33:50|13561.4|13549.4|13561.4|13549.4|13561.4|13549.4|13560.2|13548.2|22
1656689640000|2022-07-01 15:34:00|13562.6|13550.6|13567.6|13555.6|13567.6|13555.6|13562.6|13550.6|41
1656689650000|2022-07-01 15:34:10|||||||||3
1656689670000|2022-07-01 15:34:30|13565.1|13553.1|13565.1|13553.1|13566.3|13554.3|13565.1|13553.1|6
1656689680000|2022-07-01 15:34:40|13563.8|13551.8|13565.1|13553.1|13565.1|13553.1|13563.8|13551.8|10
1656689690000|2022-07-01 15:34:50|13565|13553|13563.8|13551.8|13565|13553|13562.6|13550.6|24
1656689700000|2022-07-01 15:35:00|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|13562.6|13550.6|2
1656689710000|2022-07-01 15:35:10|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|12
1656689720000|2022-07-01 15:35:20|13564|13552|13562.7|13550.7|13564|13552|13562.7|13550.7|12
1656689730000|2022-07-01 15:35:30|13560.2|13548.2|13561.3|13549.3|13562.7|13550.7|13560.2|13548.2|17
1656689740000|2022-07-01 15:35:40|13561.4|13549.4|13563.8|13551.8|13563.8|13551.8|13561.4|13549.4|2
1656689750000|2022-07-01 15:35:50|13562.6|13550.6|13562.5|13550.5|13562.6|13550.6|13562.5|13550.5|2
1656689760000|2022-07-01 15:36:00|13560.1|13548.1|13562.5|13550.5|13562.5|13550.5|13560|13548|25
1656689770000|2022-07-01 15:36:10|13561.3|13549.3|13561.3|13549.3|13561.3|13549.3|13561.3|13549.3|17
1656689780000|2022-07-01 15:36:20|13561.4|13549.4|13558.9|13546.9|13562.6|13550.6|13558.9|13546.9|15
1656689790000|2022-07-01 15:36:30|13558.8|13546.8|13555.1|13543.1|13558.8|13546.8|13555.1|13543.1|17
1656689800000|2022-07-01 15:36:40|||||||||12
1656689810000|2022-07-01 15:36:50|||||||||5
1656689820000|2022-07-01 15:37:00|||||||||2
1656689830000|2022-07-01 15:37:10|||||||||24
1656689840000|2022-07-01 15:37:20|||||||||4
1656689850000|2022-07-01 15:37:30|13555.2|13543.2|13557.5|13545.5|13557.6|13545.6|13555.2|13543.2|7
1656689860000|2022-07-01 15:37:40|||||||||1
1656689870000|2022-07-01 15:37:50|13556.3|13544.3|13557.6|13545.6|13557.6|13545.6|13556.3|13544.3|17
1656689880000|2022-07-01 15:38:00|13556.3|13544.3|13555.1|13543.1|13556.3|13544.3|13555.1|13543.1|27
1656689890000|2022-07-01 15:38:10|13554.9|13542.9|13545.2|13533.2|13554.9|13542.9|13544|13532|18
1656689910000|2022-07-01 15:38:30|13547.7|13535.7|13547.7|13535.7|13547.7|13535.7|13547.7|13535.7|13
1656689920000|2022-07-01 15:38:40|||||||||3
1656689930000|2022-07-01 15:38:50|13548.9|13536.9|13547.7|13535.7|13550.1|13538.1|13547.7|13535.7|1
1656689940000|2022-07-01 15:39:00|13547.6|13535.6|13548.8|13536.8|13550|13538|13546.4|13534.4|20
1656689950000|2022-07-01 15:39:10|13550.1|13538.1|13550.1|13538.1|13550.1|13538.1|13550.1|13538.1|1
1656689960000|2022-07-01 15:39:20|||||||||1
1656689970000|2022-07-01 15:39:30|||||||||1
1656689980000|2022-07-01 15:39:40|||||||||1
1656689990000|2022-07-01 15:39:50|13552.6|13540.6|13552.6|13540.6|13552.6|13540.6|13552.6|13540.6|8
1656690000000|2022-07-01 15:40:00|13555|13543|13555|13543|13557.5|13545.5|13555|13543|11
1656690010000|2022-07-01 15:40:10|||||||||2
1656690020000|2022-07-01 15:40:20|13556.2|13544.2|13561.2|13549.2|13561.2|13549.2|13556.2|13544.2|25
1656690030000|2022-07-01 15:40:30|13560|13548|13557.6|13545.6|13560|13548|13557.6|13545.6|41
1656690040000|2022-07-01 15:40:40|13557.5|13545.5|13557.6|13545.6|13557.6|13545.6|13557.5|13545.5|6
1656690050000|2022-07-01 15:40:50|13560|13548|13560|13548|13560|13548|13560|13548|8
1656690060000|2022-07-01 15:41:00|13561.3|13549.3|13562.5|13550.5|13562.5|13550.5|13561.3|13549.3|5
1656690070000|2022-07-01 15:41:10|13563.8|13551.8|13565|13553|13565|13553|13563.8|13551.8|5
1656690080000|2022-07-01 15:41:20|||||||||4
1656690090000|2022-07-01 15:41:30|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|13565.1|13553.1|1
1656690100000|2022-07-01 15:41:40|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|6
1656690110000|2022-07-01 15:41:50|||||||||11
1656690120000|2022-07-01 15:42:00|||||||||8
1656690130000|2022-07-01 15:42:10|||||||||2
1656690150000|2022-07-01 15:42:30|||||||||9
1656690170000|2022-07-01 15:42:50|13566.2|13554.2|13565|13553|13566.2|13554.2|13565|13553|18
1656690180000|2022-07-01 15:43:00|||||||||1
1656690190000|2022-07-01 15:43:10|||||||||1
1656690200000|2022-07-01 15:43:20|||||||||3
1656690210000|2022-07-01 15:43:30|||||||||1
1656690220000|2022-07-01 15:43:40|||||||||5
1656690230000|2022-07-01 15:43:50|||||||||4
1656690240000|2022-07-01 15:44:00|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|13567.5|13555.5|7
1656690250000|2022-07-01 15:44:10|||||||||2
1656690260000|2022-07-01 15:44:20|||||||||2
1656690270000|2022-07-01 15:44:30|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|13567.6|13555.6|6
1656690280000|2022-07-01 15:44:40|13565|13553|13565|13553|13565|13553|13565|13553|16
1656690290000|2022-07-01 15:44:50|||||||||2
1656690300000|2022-07-01 15:45:00|13562.5|13550.5|13560|13548|13563.7|13551.7|13560|13548|8
1656690310000|2022-07-01 15:45:10|13557.5|13545.5|13562.5|13550.5|13562.5|13550.5|13557.5|13545.5|29
1656690320000|2022-07-01 15:45:20|13560|13548|13561.2|13549.2|13561.2|13549.2|13560|13548|8
1656690330000|2022-07-01 15:45:30|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|3
1656690350000|2022-07-01 15:45:50|||||||||3
1656690360000|2022-07-01 15:46:00|||||||||2
1656690370000|2022-07-01 15:46:10|||||||||3
1656690380000|2022-07-01 15:46:20|||||||||4
1656690400000|2022-07-01 15:46:40|13565|13553|13565|13553|13565|13553|13565|13553|6
1656690410000|2022-07-01 15:46:50|13562.6|13550.6|13562.6|13550.6|13563.8|13551.8|13562.6|13550.6|10
1656690420000|2022-07-01 15:47:00|13563.8|13551.8|13562.6|13550.6|13563.8|13551.8|13562.6|13550.6|4
1656690430000|2022-07-01 15:47:10|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|13562.5|13550.5|0
1656690440000|2022-07-01 15:47:20|||||||||1
1656690450000|2022-07-01 15:47:30|13562.6|13550.6|13570|13558|13572.5|13560.5|13562.6|13550.6|27
1656690460000|2022-07-01 15:47:40|13567.6|13555.6|13570|13558|13570|13558|13567.5|13555.5|28
1656690480000|2022-07-01 15:48:00|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|13571.3|13559.3|3
1656690490000|2022-07-01 15:48:10|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|13572.5|13560.5|0
1656690500000|2022-07-01 15:48:20|13572.6|13560.6|13577.6|13565.6|13577.6|13565.6|13572.5|13560.5|87
1656690510000|2022-07-01 15:48:30|13582.6|13570.6|13582.6|13570.6|13582.6|13570.6|13582.6|13570.6|38
1656690520000|2022-07-01 15:48:40|13582.7|13570.7|13580.2|13568.2|13582.7|13570.7|13580.2|13568.2|24
1656690530000|2022-07-01 15:48:50|13579|13567|13580.3|13568.3|13580.3|13568.3|13577.8|13565.8|20
1656690540000|2022-07-01 15:49:00|13581.5|13569.5|13570.3|13558.3|13581.5|13569.5|13570.3|13558.3|35
1656690550000|2022-07-01 15:49:10|||||||||1
1656690560000|2022-07-01 15:49:20|13570.2|13558.2|13567.8|13555.8|13570.2|13558.2|13567.8|13555.8|10
1656690570000|2022-07-01 15:49:30|||||||||3
1656690580000|2022-07-01 15:49:40|13565.3|13553.3|13562.8|13550.8|13565.3|13553.3|13562.8|13550.8|15
1656690590000|2022-07-01 15:49:50|13564|13552|13566.5|13554.5|13566.5|13554.5|13562.8|13550.8|8
1656690600000|2022-07-01 15:50:00|13565.3|13553.3|13567.7|13555.7|13567.7|13555.7|13565.3|13553.3|1
1656690610000|2022-07-01 15:50:10|13567.8|13555.8|13570.2|13558.2|13570.2|13558.2|13567.8|13555.8|20
1656690620000|2022-07-01 15:50:20|13570.3|13558.3|13570.3|13558.3|13570.3|13558.3|13570.3|13558.3|0
1656690630000|2022-07-01 15:50:30|||||||||4
1656690640000|2022-07-01 15:50:40|13567.8|13555.8|13567.8|13555.8|13567.8|13555.8|13567.8|13555.8|11
1656690650000|2022-07-01 15:50:50|||||||||2
1656690660000|2022-07-01 15:51:00|13567.7|13555.7|13569|13557|13569|13557|13567.7|13555.7|8
1656690670000|2022-07-01 15:51:10|13567.8|13555.8|13569|13557|13569|13557|13567.8|13555.8|3
1656690680000|2022-07-01 15:51:20|13567.8|13555.8|13567.8|13555.8|13567.8|13555.8|13567.8|13555.8|0
1656690690000|2022-07-01 15:51:30|13569|13557|13567.8|13555.8|13569|13557|13567.8|13555.8|5
1656690710000|2022-07-01 15:51:50|13567.7|13555.7|13565.3|13553.3|13567.7|13555.7|13565.3|13553.3|23
1656690730000|2022-07-01 15:52:10|13564|13552|13564|13552|13564|13552|13564|13552|4
1656690740000|2022-07-01 15:52:20|13562.8|13550.8|13564|13552|13564|13552|13562.8|13550.8|1
1656690750000|2022-07-01 15:52:30|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|13560.3|13548.3|4
1656690760000|2022-07-01 15:52:40|13560.5|13548.5|13567.8|13555.8|13567.8|13555.8|13560.5|13548.5|5
1656690770000|2022-07-01 15:52:50|13569|13557|13570.3|13558.3|13570.3|13558.3|13569|13557|1
1656690780000|2022-07-01 15:53:00|||||||||2
1656690790000|2022-07-01 15:53:10|||||||||1
1656690800000|2022-07-01 15:53:20|||||||||1
1656690820000|2022-07-01 15:53:40|||||||||2
1656690830000|2022-07-01 15:53:50|13570.2|13558.2|13570.2|13558.2|13570.2|13558.2|13570.2|13558.2|5
1656690840000|2022-07-01 15:54:00|13570.3|13558.3|13570.2|13558.2|13570.3|13558.3|13570.2|13558.2|4
1656690850000|2022-07-01 15:54:10|||||||||3
1656690860000|2022-07-01 15:54:20|13570.3|13558.3|13570.3|13558.3|13570.3|13558.3|13570.3|13558.3|1
1656690870000|2022-07-01 15:54:30|13566.5|13554.5|13567.8|13555.8|13567.8|13555.8|13565.3|13553.3|2
1656690880000|2022-07-01 15:54:40|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|13567.7|13555.7|1
1656690890000|2022-07-01 15:54:50|13566.4|13554.4|13567.7|13555.7|13567.7|13555.7|13566.4|13554.4|2
1656690900000|2022-07-01 15:55:00|13566.5|13554.5|13566.5|13554.5|13567.7|13555.7|13566.5|13554.5|3
1656690910000|2022-07-01 15:55:10|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|13565.2|13553.2|3
1656690920000|2022-07-01 15:55:20|13562.7|13550.7|13562.9|13550.9|13562.9|13550.9|13561.6|13549.6|66
1656690930000|2022-07-01 15:55:30|13564.1|13552.1|13562.9|13550.9|13564.1|13552.1|13562.9|13550.9|5
1656690950000|2022-07-01 15:55:50|13565.3|13553.3|13564.1|13552.1|13565.4|13553.4|13564.1|13552.1|5
1656690960000|2022-07-01 15:56:00|13565.4|13553.4|13565.4|13553.4|13565.4|13553.4|13565.4|13553.4|1
1656690970000|2022-07-01 15:56:10|13558|13546|13559.3|13547.3|13559.3|13547.3|13555.5|13543.5|62
1656690980000|2022-07-01 15:56:20|13558.1|13546.1|13560.5|13548.5|13560.5|13548.5|13558.1|13546.1|1
1656690990000|2022-07-01 15:56:30|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|13560.6|13548.6|2
1656691000000|2022-07-01 15:56:40|13561.7|13549.7|13558.1|13546.1|13561.8|13549.8|13558.1|13546.1|29
1656691020000|2022-07-01 15:57:00|13555.6|13543.6|13554.3|13542.3|13555.6|13543.6|13553.1|13541.1|18
1656691030000|2022-07-01 15:57:10|13554.4|13542.4|13553.1|13541.1|13554.4|13542.4|13553.1|13541.1|0
1656691050000|2022-07-01 15:57:30|||||||||2
1656691060000|2022-07-01 15:57:40|13554.3|13542.3|13555.5|13543.5|13555.5|13543.5|13554.3|13542.3|9
1656691070000|2022-07-01 15:57:50|13554.3|13542.3|13555.6|13543.6|13555.6|13543.6|13554.3|13542.3|18
1656691080000|2022-07-01 15:58:00|13558|13546|13558.1|13546.1|13558.1|13546.1|13558|13546|14
1656691090000|2022-07-01 15:58:10|||||||||2
1656691100000|2022-07-01 15:58:20|||||||||3
1656691110000|2022-07-01 15:58:30|||||||||4
1656691120000|2022-07-01 15:58:40|13555.7|13543.7|13555.6|13543.6|13555.7|13543.7|13555.6|13543.6|7
1656691130000|2022-07-01 15:58:50|||||||||1
1656691140000|2022-07-01 15:59:00|||||||||1
1656691150000|2022-07-01 15:59:10|13555.5|13543.5|13554.4|13542.4|13555.6|13543.6|13553.1|13541.1|16
1656691160000|2022-07-01 15:59:20|13553.2|13541.2|13553.1|13541.1|13553.2|13541.2|13553.1|13541.1|7
1656691170000|2022-07-01 15:59:30|||||||||1
1656691180000|2022-07-01 15:59:40|13553|13541|13550.6|13538.6|13553|13541|13550.6|13538.6|11
1656691190000|2022-07-01 15:59:50|13553|13541|13553|13541|13553|13541|13553|13541|5
1656691200000|2022-07-01 16:00:00|13551.8|13539.8|13553|13541|13553|13541|13551.8|13539.8|2
1656691210000|2022-07-01 16:00:10|13551.8|13539.8|13550.6|13538.6|13553.1|13541.1|13550.6|13538.6|9
1656691220000|2022-07-01 16:00:20|13553.1|13541.1|13553.1|13541.1|13553.1|13541.1|13553.1|13541.1|17
1656691230000|2022-07-01 16:00:30|13555.5|13543.5|13553.1|13541.1|13555.5|13543.5|13553.1|13541.1|8
1656691240000|2022-07-01 16:00:40|||||||||1
1656691250000|2022-07-01 16:00:50|13554.4|13542.4|13554.4|13542.4|13555.6|13543.6|13553.2|13541.2|18
1656691260000|2022-07-01 16:01:00|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|0
1656691270000|2022-07-01 16:01:10|13554.4|13542.4|13554.4|13542.4|13554.4|13542.4|13553.2|13541.2|4
1656691280000|2022-07-01 16:01:20|13553.2|13541.2|13555.7|13543.7|13555.7|13543.7|13553.2|13541.2|2
1656691290000|2022-07-01 16:01:30|13556.9|13544.9|13559.4|13547.4|13560.7|13548.7|13556.9|13544.9|9
1656691300000|2022-07-01 16:01:40|13558.2|13546.2|13556.9|13544.9|13558.2|13546.2|13556.9|13544.9|10
1656691310000|2022-07-01 16:01:50|13555.7|13543.7|13555.7|13543.7|13556.9|13544.9|13555.7|13543.7|4
1656691320000|2022-07-01 16:02:00|13556.9|13544.9|13558.1|13546.1|13558.1|13546.1|13556.9|13544.9|16
1656691330000|2022-07-01 16:02:10|13555.7|13543.7|13556.9|13544.9|13558.1|13546.1|13555.7|13543.7|10
1656691340000|2022-07-01 16:02:20|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|3
1656691350000|2022-07-01 16:02:30|||||||||2
1656691360000|2022-07-01 16:02:40|13556.9|13544.9|13556.9|13544.9|13556.9|13544.9|13556.9|13544.9|5
1656691370000|2022-07-01 16:02:50|||||||||1
1656691380000|2022-07-01 16:03:00|13555.7|13543.7|13558.1|13546.1|13558.1|13546.1|13555.7|13543.7|9
1656691390000|2022-07-01 16:03:10|13556.9|13544.9|13556.9|13544.9|13556.9|13544.9|13555.7|13543.7|5
1656691400000|2022-07-01 16:03:20|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|1
1656691410000|2022-07-01 16:03:30|||||||||3
1656691420000|2022-07-01 16:03:40|13558.1|13546.1|13558.2|13546.2|13558.2|13546.2|13558.1|13546.1|13
1656691430000|2022-07-01 16:03:50|13558.1|13546.1|13550.7|13538.7|13558.1|13546.1|13550.7|13538.7|13
1656691440000|2022-07-01 16:04:00|13553.1|13541.1|13551.9|13539.9|13553.1|13541.1|13551.9|13539.9|9
1656691450000|2022-07-01 16:04:10|13552|13540|13553.2|13541.2|13553.2|13541.2|13551.9|13539.9|6
1656691460000|2022-07-01 16:04:20|13555.7|13543.7|13556.9|13544.9|13556.9|13544.9|13555.7|13543.7|10
1656691470000|2022-07-01 16:04:30|13558.1|13546.1|13558.2|13546.2|13558.2|13546.2|13558.1|13546.1|2
1656691480000|2022-07-01 16:04:40|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|21
1656691500000|2022-07-01 16:05:00|||||||||5
1656691510000|2022-07-01 16:05:10|||||||||5
1656691520000|2022-07-01 16:05:20|13558.2|13546.2|13558.2|13546.2|13558.2|13546.2|13558.2|13546.2|18
1656691530000|2022-07-01 16:05:30|||||||||13
1656691540000|2022-07-01 16:05:40|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|22
1656691550000|2022-07-01 16:05:50|13553.3|13541.3|13553.2|13541.2|13553.3|13541.3|13553.2|13541.2|19
1656691560000|2022-07-01 16:06:00|||||||||17
1656691570000|2022-07-01 16:06:10|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|13550.7|13538.7|2
1656691580000|2022-07-01 16:06:20|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|13553.2|13541.2|11
1656691590000|2022-07-01 16:06:30|||||||||1
1656691600000|2022-07-01 16:06:40|||||||||1
1656691610000|2022-07-01 16:06:50|13551.9|13539.9|13553.2|13541.2|13553.2|13541.2|13551.9|13539.9|22
1656691620000|2022-07-01 16:07:00|13552|13540|13551.9|13539.9|13552|13540|13551.9|13539.9|13
1656691630000|2022-07-01 16:07:10|13550.7|13538.7|13553.2|13541.2|13553.2|13541.2|13550.7|13538.7|13
1656691640000|2022-07-01 16:07:20|||||||||1
1656691650000|2022-07-01 16:07:30|||||||||3
1656691660000|2022-07-01 16:07:40|13553.1|13541.1|13553.1|13541.1|13553.1|13541.1|13553.1|13541.1|2
1656691670000|2022-07-01 16:07:50|||||||||5
1656691680000|2022-07-01 16:08:00|||||||||2
1656691690000|2022-07-01 16:08:10|13553.2|13541.2|13553.1|13541.1|13555.6|13543.6|13553.1|13541.1|11
1656691710000|2022-07-01 16:08:30|||||||||10
1656691720000|2022-07-01 16:08:40|13553.2|13541.2|13555.6|13543.6|13555.6|13543.6|13553.2|13541.2|21
1656691730000|2022-07-01 16:08:50|||||||||10
1656691740000|2022-07-01 16:09:00|||||||||2
1656691750000|2022-07-01 16:09:10|||||||||3
1656691760000|2022-07-01 16:09:20|||||||||2
1656691770000|2022-07-01 16:09:30|||||||||1
1656691780000|2022-07-01 16:09:40|||||||||2
1656691790000|2022-07-01 16:09:50|||||||||1
1656691800000|2022-07-01 16:10:00|13558|13546|13560.6|13548.6|13560.6|13548.6|13558|13546|57
1656691810000|2022-07-01 16:10:10|13560.7|13548.7|13560.7|13548.7|13560.7|13548.7|13559.4|13547.4|26
1656691820000|2022-07-01 16:10:20|||||||||4
1656691830000|2022-07-01 16:10:30|||||||||2
1656691840000|2022-07-01 16:10:40|13563.2|13551.2|13565.6|13553.6|13566.8|13554.8|13563.2|13551.2|56
1656691850000|2022-07-01 16:10:50|13565.5|13553.5|13563.1|13551.1|13565.5|13553.5|13563.1|13551.1|9
1656691860000|2022-07-01 16:11:00|13560.6|13548.6|13561.8|13549.8|13561.8|13549.8|13560.6|13548.6|9
1656691870000|2022-07-01 16:11:10|13560.6|13548.6|13558.1|13546.1|13560.6|13548.6|13558.1|13546.1|40
1656691900000|2022-07-01 16:11:40|13555.6|13543.6|13551.9|13539.9|13555.6|13543.6|13551.9|13539.9|4
1656691910000|2022-07-01 16:11:50|13550.8|13538.8|13548.2|13536.2|13550.8|13538.8|13548.2|13536.2|14
1656691920000|2022-07-01 16:12:00|13550.6|13538.6|13550.6|13538.6|13550.6|13538.6|13548.1|13536.1|15
1656691930000|2022-07-01 16:12:10|13549.4|13537.4|13550.6|13538.6|13550.6|13538.6|13549.4|13537.4|1
1656691940000|2022-07-01 16:12:20|||||||||7
1656691960000|2022-07-01 16:12:40|13553.1|13541.1|13555.6|13543.6|13555.6|13543.6|13553.1|13541.1|23
1656691970000|2022-07-01 16:12:50|13555.5|13543.5|13558|13546|13558|13546|13555.5|13543.5|18
1656691990000|2022-07-01 16:13:10|13555.5|13543.5|13553|13541|13555.5|13543.5|13553|13541|4
1656692020000|2022-07-01 16:13:40|13555.4|13543.4|13555.5|13543.5|13555.5|13543.5|13555.4|13543.4|9
1656692030000|2022-07-01 16:13:50|||||||||3
1656692040000|2022-07-01 16:14:00|13558|13546|13558|13546|13558|13546|13558|13546|10
1656692050000|2022-07-01 16:14:10|13555.5|13543.5|13554.2|13542.2|13555.5|13543.5|13554.2|13542.2|14
1656692060000|2022-07-01 16:14:20|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|13555.5|13543.5|21
1656692070000|2022-07-01 16:14:30|13558|13546|13558|13546|13558|13546|13558|13546|1
1656692080000|2022-07-01 16:14:40|||||||||3
1656692090000|2022-07-01 16:14:50|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|1
1656692100000|2022-07-01 16:15:00|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|13559.2|13547.2|8
1656692110000|2022-07-01 16:15:10|13560.5|13548.5|13559.2|13547.2|13560.5|13548.5|13559.2|13547.2|6
1656692120000|2022-07-01 16:15:20|13558.1|13546.1|13558.1|13546.1|13563|13551|13558.1|13546.1|24
1656692130000|2022-07-01 16:15:30|13558|13546|13558.1|13546.1|13558.1|13546.1|13558|13546|14
1656692150000|2022-07-01 16:15:50|||||||||2
1656692160000|2022-07-01 16:16:00|||||||||4
1656692170000|2022-07-01 16:16:10|||||||||2
1656692180000|2022-07-01 16:16:20|||||||||1
1656692190000|2022-07-01 16:16:30|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|36
1656692200000|2022-07-01 16:16:40|||||||||6
1656692210000|2022-07-01 16:16:50|||||||||6
1656692220000|2022-07-01 16:17:00|||||||||1
1656692230000|2022-07-01 16:17:10|13555.6|13543.6|13555.7|13543.7|13555.7|13543.7|13555.6|13543.6|16
1656692240000|2022-07-01 16:17:20|||||||||3
1656692250000|2022-07-01 16:17:30|13556.9|13544.9|13556.9|13544.9|13556.9|13544.9|13556.9|13544.9|7
1656692260000|2022-07-01 16:17:40|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|13555.7|13543.7|1
1656692270000|2022-07-01 16:17:50|13556.9|13544.9|13555.7|13543.7|13556.9|13544.9|13555.7|13543.7|1
1656692280000|2022-07-01 16:18:00|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|1
1656692290000|2022-07-01 16:18:10|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|13558.1|13546.1|8
1656692300000|2022-07-01 16:18:20|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|13555.6|13543.6|17
1656692310000|2022-07-01 16:18:30|||||||||1
1656692330000|2022-07-01 16:18:50|||||||||11
1656692350000|2022-07-01 16:19:10|13558.1|13546.1|13558.2|13546.2|13558.2|13546.2|13558.1|13546.1|16
1656692360000|2022-07-01 16:19:20|||||||||1
1656692370000|2022-07-01 16:19:30|13558.1|13546.1|13555.7|13543.7|13558.1|13546.1|13555.7|13543.7|6
1656692380000|2022-07-01 16:19:40|||||||||1
1656692390000|2022-07-01 16:19:50|||||||||3
1656692400000|2022-07-01 16:20:00|||||||||1
1656692420000|2022-07-01 16:20:20|||||||||12
1656692430000|2022-07-01 16:20:30|||||||||1
1656692440000|2022-07-01 16:20:40|||||||||7
1656692450000|2022-07-01 16:20:50|13555.8|13543.8|13555.8|13543.8|13555.8|13543.8|13555.8|13543.8|8
1656692460000|2022-07-01 16:21:00|13558.3|13546.3|13558.3|13546.3|13558.3|13546.3|13557|13545|17
1656692470000|2022-07-01 16:21:10|||||||||2
1656692480000|2022-07-01 16:21:20|13558.2|13546.2|13555.8|13543.8|13558.2|13546.2|13555.8|13543.8|4
1656692490000|2022-07-01 16:21:30|||||||||1
1656692510000|2022-07-01 16:21:50|||||||||4
1656692520000|2022-07-01 16:22:00|||||||||1
1656692530000|2022-07-01 16:22:10|||||||||6
1656692540000|2022-07-01 16:22:20|13555.7|13543.7|13553.1|13541.1|13555.7|13543.7|13553.1|13541.1|25
1656692550000|2022-07-01 16:22:30|13553.2|13541.2|13555.7|13543.7|13555.7|13543.7|13553.2|13541.2|8
1656692570000|2022-07-01 16:22:50|||||||||3
1656692580000|2022-07-01 16:23:00|||||||||3
1656692590000|2022-07-01 16:23:10|||||||||1
1656692600000|2022-07-01 16:23:20|||||||||2
1656692610000|2022-07-01 16:23:30|||||||||1
1656692620000|2022-07-01 16:23:40|||||||||1
1656692630000|2022-07-01 16:23:50|||||||||6
1656692640000|2022-07-01 16:24:00|||||||||4
1656692650000|2022-07-01 16:24:10|13558.1|13546.1|13558.2|13546.2|13558.2|13546.2|13558.1|13546.1|18
1656692660000|2022-07-01 16:24:20|||||||||12
1656692670000|2022-07-01 16:24:30|13558.3|13546.3|13558.3|13546.3|13558.3|13546.3|13558.3|13546.3|18
1656692680000|2022-07-01 16:24:40|||||||||3
1656692690000|2022-07-01 16:24:50|13559.5|13547.5|13560.8|13548.8|13560.8|13548.8|13559.5|13547.5|32
1656692710000|2022-07-01 16:25:10|13555.9|13543.9|13558.4|13546.4|13558.4|13546.4|13555.9|13543.9|12
1656692720000|2022-07-01 16:25:20|13560.8|13548.8|13560.9|13548.9|13560.9|13548.9|13560.8|13548.8|1
1656692730000|2022-07-01 16:25:30|13558.5|13546.5|13560.9|13548.9|13560.9|13548.9|13558.5|13546.5|6
1656692740000|2022-07-01 16:25:40|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|13558.4|13546.4|19
1656692750000|2022-07-01 16:25:50|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|13555.9|13543.9|8
1656692760000|2022-07-01 16:26:00|13555.8|13543.8|13553.4|13541.4|13555.8|13543.8|13553.4|13541.4|2
1656692780000|2022-07-01 16:26:20|||||||||1
1656692790000|2022-07-01 16:26:30|13555.8|13543.8|13553.4|13541.4|13555.8|13543.8|13553.4|13541.4|18
1656692800000|2022-07-01 16:26:40|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|7
1656692810000|2022-07-01 16:26:50|||||||||4
1656692820000|2022-07-01 16:27:00|13551.1|13539.1|13551.1|13539.1|13551.1|13539.1|13551.1|13539.1|20
1656692830000|2022-07-01 16:27:10|13551|13539|13551|13539|13551|13539|13551|13539|0
1656692840000|2022-07-01 16:27:20|||||||||2
1656692850000|2022-07-01 16:27:30|||||||||2
1656692870000|2022-07-01 16:27:50|13548.6|13536.6|13548.6|13536.6|13548.6|13536.6|13548.6|13536.6|18
1656692880000|2022-07-01 16:28:00|||||||||1
1656692890000|2022-07-01 16:28:10|13548.5|13536.5|13548.5|13536.5|13548.5|13536.5|13548.5|13536.5|9
1656692900000|2022-07-01 16:28:20|||||||||1
1656692910000|2022-07-01 16:28:30|||||||||1
1656692920000|2022-07-01 16:28:40|13551|13539|13551|13539|13551|13539|13551|13539|16
1656692930000|2022-07-01 16:28:50|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|13553.5|13541.5|8
1656692940000|2022-07-01 16:29:00|||||||||5
1656692950000|2022-07-01 16:29:10|||||||||8
1656692960000|2022-07-01 16:29:20|13551|13539|13551|13539|13551|13539|13551|13539|2
1656692970000|2022-07-01 16:29:30|||||||||1
1656692980000|2022-07-01 16:29:40|||||||||1
1656692990000|2022-07-01 16:29:50|13548.5|13536.5|13548.5|13536.5|13548.5|13536.5|13548.5|13536.5|20
1656693000000|2022-07-01 16:30:00|||||||||1
1656693020000|2022-07-01 16:30:20|||||||||1
1656693030000|2022-07-01 16:30:30|13548.6|13536.6|13548.6|13536.6|13548.6|13536.6|13548.6|13536.6|8
1656693040000|2022-07-01 16:30:40|13548.5|13536.5|13548.5|13536.5|13548.5|13536.5|13548.5|13536.5|11
1656693050000|2022-07-01 16:30:50|13551|13539|13551|13539|13551|13539|13551|13539|13
1656693070000|2022-07-01 16:31:10|||||||||5
1656693080000|2022-07-01 16:31:20|||||||||1
1656693090000|2022-07-01 16:31:30|13551.1|13539.1|13551.1|13539.1|13551.1|13539.1|13551.1|13539.1|33
1656693100000|2022-07-01 16:31:40|||||||||10
1656693110000|2022-07-01 16:31:50|13551.2|13539.2|13556|13544|13556|13544|13551.2|13539.2|24
1656693120000|2022-07-01 16:32:00|13556.1|13544.1|13561.2|13549.2|13561.2|13549.2|13556.1|13544.1|41
1656693130000|2022-07-01 16:32:10|13561.1|13549.1|13556.3|13544.3|13561.1|13549.1|13556.3|13544.3|23
1656693140000|2022-07-01 16:32:20|13556.2|13544.2|13551.2|13539.2|13556.2|13544.2|13551.2|13539.2|3
1656693150000|2022-07-01 16:32:30|||||||||1
1656693170000|2022-07-01 16:32:50|||||||||2
1656693180000|2022-07-01 16:33:00|||||||||2
1656693190000|2022-07-01 16:33:10|||||||||1
1656693200000|2022-07-01 16:33:20|13550|13538|13551.2|13539.2|13551.2|13539.2|13550|13538|10
1656693220000|2022-07-01 16:33:40|13550|13538|13551.2|13539.2|13551.2|13539.2|13550|13538|5
1656693230000|2022-07-01 16:33:50|13553.7|13541.7|13552.5|13540.5|13553.7|13541.7|13551.3|13539.3|15
1656693240000|2022-07-01 16:34:00|13551.3|13539.3|13551.3|13539.3|13551.3|13539.3|13551.3|13539.3|0
1656693250000|2022-07-01 16:34:10|||||||||2
1656693260000|2022-07-01 16:34:20|||||||||3
1656693270000|2022-07-01 16:34:30|||||||||2
1656693280000|2022-07-01 16:34:40|||||||||9
1656693290000|2022-07-01 16:34:50|13543.8|13531.8|13533.9|13521.9|13543.8|13531.8|13533.9|13521.9|72
1656693300000|2022-07-01 16:35:00|13535.1|13523.1|13537.6|13525.6|13537.6|13525.6|13535.1|13523.1|13
1656693310000|2022-07-01 16:35:10|13537.7|13525.7|13533.9|13521.9|13538.9|13526.9|13531.4|13519.4|26
1656693320000|2022-07-01 16:35:20|13532.6|13520.6|13531.4|13519.4|13532.6|13520.6|13531.4|13519.4|7
1656693330000|2022-07-01 16:35:30|13533.8|13521.8|13531.4|13519.4|13533.8|13521.8|13531.4|13519.4|26
1656693340000|2022-07-01 16:35:40|||||||||1
1656693350000|2022-07-01 16:35:50|13527.9|13515.9|13522.8|13510.8|13527.9|13515.9|13522.8|13510.8|47
1656693360000|2022-07-01 16:36:00|13523.9|13511.9|13522.8|13510.8|13524|13512|13521.5|13509.5|25
1656693370000|2022-07-01 16:36:10|13523.9|13511.9|13524|13512|13524|13512|13523.9|13511.9|4
1656693380000|2022-07-01 16:36:20|13526.5|13514.5|13525.3|13513.3|13526.5|13514.5|13525.3|13513.3|14
1656693390000|2022-07-01 16:36:30|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|13526.5|13514.5|7
1656693400000|2022-07-01 16:36:40|||||||||2
1656693410000|2022-07-01 16:36:50|||||||||3
1656693420000|2022-07-01 16:37:00|||||||||11
1656693430000|2022-07-01 16:37:10|13529|13517|13529|13517|13529|13517|13529|13517|3
1656693440000|2022-07-01 16:37:20|||||||||6
1656693450000|2022-07-01 16:37:30|13528.9|13516.9|13522.7|13510.7|13528.9|13516.9|13521.5|13509.5|39
1656693460000|2022-07-01 16:37:40|13516.6|13504.6|13515.4|13503.4|13516.6|13504.6|13514.2|13502.2|26
1656693470000|2022-07-01 16:37:50|13514.2|13502.2|13516.5|13504.5|13516.5|13504.5|13514.1|13502.1|4
1656693480000|2022-07-01 16:38:00|13516.6|13504.6|13516.6|13504.6|13516.6|13504.6|13516.6|13504.6|6
1656693490000|2022-07-01 16:38:10|13517.8|13505.8|13516.6|13504.6|13517.8|13505.8|13516.6|13504.6|1
1656693500000|2022-07-01 16:38:20|13519|13507|13519|13507|13519|13507|13519|13507|3
1656693510000|2022-07-01 16:38:30|||||||||1
1656693520000|2022-07-01 16:38:40|||||||||2
1656693530000|2022-07-01 16:38:50|13519.1|13507.1|13516.6|13504.6|13519.1|13507.1|13516.6|13504.6|17
1656693540000|2022-07-01 16:39:00|13516.5|13504.5|13515.3|13503.3|13516.5|13504.5|13514.1|13502.1|5
1656693550000|2022-07-01 16:39:10|13514.1|13502.1|13514.1|13502.1|13515.3|13503.3|13514.1|13502.1|9
1656693560000|2022-07-01 16:39:20|||||||||2
1656693570000|2022-07-01 16:39:30|13515.3|13503.3|13516.5|13504.5|13516.5|13504.5|13515.3|13503.3|4
1656693580000|2022-07-01 16:39:40|||||||||13
1656693590000|2022-07-01 16:39:50|||||||||3
1656693600000|2022-07-01 16:40:00|13514.1|13502.1|13514.1|13502.1|13514.1|13502.1|13514.1|13502.1|10
1656693610000|2022-07-01 16:40:10|13514|13502|13514|13502|13514|13502|13514|13502|14
1656693620000|2022-07-01 16:40:20|13512.8|13500.8|13511.5|13499.5|13512.8|13500.8|13511.5|13499.5|8
1656693630000|2022-07-01 16:40:30|||||||||1
1656693640000|2022-07-01 16:40:40|||||||||2
1656693650000|2022-07-01 16:40:50|||||||||3
1656693660000|2022-07-01 16:41:00|||||||||3
1656693670000|2022-07-01 16:41:10|13511.4|13499.4|13509|13497|13511.4|13499.4|13507.7|13495.7|77
1656693680000|2022-07-01 16:41:20|||||||||3
1656693690000|2022-07-01 16:41:30|13511.4|13499.4|13511.4|13499.4|13511.4|13499.4|13511.4|13499.4|9
1656693700000|2022-07-01 16:41:40|13511.3|13499.3|13511.3|13499.3|13511.3|13499.3|13511.3|13499.3|2
1656693710000|2022-07-01 16:41:50|13511.4|13499.4|13513.8|13501.8|13513.8|13501.8|13511.4|13499.4|20
1656693720000|2022-07-01 16:42:00|13512.6|13500.6|13513.8|13501.8|13513.8|13501.8|13511.4|13499.4|15
1656693740000|2022-07-01 16:42:20|||||||||3
1656693760000|2022-07-01 16:42:40|||||||||1
1656693770000|2022-07-01 16:42:50|13513.9|13501.9|13513.9|13501.9|13513.9|13501.9|13513.9|13501.9|8
1656693780000|2022-07-01 16:43:00|||||||||3
1656693790000|2022-07-01 16:43:10|13513.8|13501.8|13516.2|13504.2|13516.2|13504.2|13513.8|13501.8|17
1656693800000|2022-07-01 16:43:20|13513.8|13501.8|13503.7|13491.7|13513.8|13501.8|13503.7|13491.7|91
1656693810000|2022-07-01 16:43:30|13503.8|13491.8|13503.8|13491.8|13503.8|13491.8|13503.8|13491.8|16
1656693820000|2022-07-01 16:43:40|||||||||5
1656693830000|2022-07-01 16:43:50|13502.5|13490.5|13501.2|13489.2|13503.6|13491.6|13501.2|13489.2|17
1656693840000|2022-07-01 16:44:00|13503.7|13491.7|13503.7|13491.7|13503.7|13491.7|13503.7|13491.7|29
1656693860000|2022-07-01 16:44:20|13506.1|13494.1|13503.7|13491.7|13506.1|13494.1|13503.6|13491.6|13
1656693870000|2022-07-01 16:44:30|13506.2|13494.2|13506.2|13494.2|13506.2|13494.2|13506.2|13494.2|2
1656693880000|2022-07-01 16:44:40|||||||||1
1656693890000|2022-07-01 16:44:50|||||||||6
1656693900000|2022-07-01 16:45:00|13506.1|13494.1|13506.1|13494.1|13506.1|13494.1|13506.1|13494.1|11
1656693920000|2022-07-01 16:45:20|13506.2|13494.2|13501.2|13489.2|13506.2|13494.2|13501.2|13489.2|12
1656693930000|2022-07-01 16:45:30|13488.8|13476.8|13486.3|13474.3|13488.8|13476.8|13481.3|13469.3|50
1656693940000|2022-07-01 16:45:40|13488.7|13476.7|13488.8|13476.8|13488.8|13476.8|13488.7|13476.7|6
1656693950000|2022-07-01 16:45:50|13491.2|13479.2|13491.3|13479.3|13491.3|13479.3|13491.2|13479.2|6
1656693960000|2022-07-01 16:46:00|13491.2|13479.2|13488.8|13476.8|13491.2|13479.2|13488.8|13476.8|9
1656693970000|2022-07-01 16:46:10|||||||||1
1656693980000|2022-07-01 16:46:20|13492.4|13480.4|13493.7|13481.7|13494.9|13482.9|13492.4|13480.4|39
1656693990000|2022-07-01 16:46:30|13496.1|13484.1|13492.4|13480.4|13496.1|13484.1|13491.2|13479.2|34
1656694010000|2022-07-01 16:46:50|13493.6|13481.6|13489.9|13477.9|13493.6|13481.6|13489.9|13477.9|5
1656694020000|2022-07-01 16:47:00|13488.7|13476.7|13488.6|13476.6|13488.7|13476.7|13486.2|13474.2|27
1656694030000|2022-07-01 16:47:10|13491|13479|13491.1|13479.1|13492.3|13480.3|13491|13479|17
1656694040000|2022-07-01 16:47:20|13488.6|13476.6|13491|13479|13491|13479|13488.6|13476.6|18
1656694050000|2022-07-01 16:47:30|13488.7|13476.7|13488.4|13476.4|13488.7|13476.7|13487.2|13475.2|12
1656694060000|2022-07-01 16:47:40|13486|13474|13486|13474|13486|13474|13486|13474|6
1656694070000|2022-07-01 16:47:50|13487.2|13475.2|13488.4|13476.4|13488.4|13476.4|13487.2|13475.2|1
1656694080000|2022-07-01 16:48:00|13486|13474|13486|13474|13486|13474|13486|13474|5
1656694090000|2022-07-01 16:48:10|13487.2|13475.2|13486|13474|13487.2|13475.2|13486|13474|5
1656694100000|2022-07-01 16:48:20|||||||||2
1656694110000|2022-07-01 16:48:30|13487.2|13475.2|13488.4|13476.4|13488.4|13476.4|13487.2|13475.2|13
1656694120000|2022-07-01 16:48:40|13489.7|13477.7|13488.5|13476.5|13489.7|13477.7|13488.5|13476.5|6
1656694130000|2022-07-01 16:48:50|13488.4|13476.4|13489.7|13477.7|13489.7|13477.7|13488.4|13476.4|6
1656694140000|2022-07-01 16:49:00|13488.5|13476.5|13490.9|13478.9|13490.9|13478.9|13488.4|13476.4|7
1656694150000|2022-07-01 16:49:10|13493.4|13481.4|13493.5|13481.5|13493.5|13481.5|13493.4|13481.4|6
1656694170000|2022-07-01 16:49:30|13493.4|13481.4|13493.5|13481.5|13493.5|13481.5|13493.4|13481.4|7
1656694180000|2022-07-01 16:49:40|13493.4|13481.4|13493.5|13481.5|13493.5|13481.5|13493.4|13481.4|6
1656694190000|2022-07-01 16:49:50|||||||||1
1656694200000|2022-07-01 16:50:00|13494.7|13482.7|13495.9|13483.9|13495.9|13483.9|13494.7|13482.7|4
1656694210000|2022-07-01 16:50:10|13496|13484|13496|13484|13496|13484|13494.7|13482.7|2
1656694220000|2022-07-01 16:50:20|||||||||4
1656694240000|2022-07-01 16:50:40|13494.8|13482.8|13494.8|13482.8|13494.8|13482.8|13494.8|13482.8|13
1656694250000|2022-07-01 16:50:50|13493.6|13481.6|13491.2|13479.2|13496|13484|13491.2|13479.2|8
1656694260000|2022-07-01 16:51:00|||||||||3
1656694280000|2022-07-01 16:51:20|13493.7|13481.7|13493.7|13481.7|13496.2|13484.2|13493.7|13481.7|26
1656694290000|2022-07-01 16:51:30|||||||||2
1656694300000|2022-07-01 16:51:40|||||||||1
1656694320000|2022-07-01 16:52:00|||||||||4
1656694330000|2022-07-01 16:52:10|||||||||3
1656694340000|2022-07-01 16:52:20|||||||||1
1656694350000|2022-07-01 16:52:30|||||||||6
1656694360000|2022-07-01 16:52:40|13498.5|13486.5|13503.7|13491.7|13503.7|13491.7|13498.5|13486.5|35
1656694370000|2022-07-01 16:52:50|13503.8|13491.8|13506.2|13494.2|13506.2|13494.2|13503.7|13491.7|32
1656694380000|2022-07-01 16:53:00|||||||||4
1656694390000|2022-07-01 16:53:10|||||||||1
1656694400000|2022-07-01 16:53:20|13508.6|13496.6|13506.2|13494.2|13508.6|13496.6|13506.2|13494.2|10
1656694410000|2022-07-01 16:53:30|13504.9|13492.9|13504.9|13492.9|13505|13493|13504.9|13492.9|3
1656694420000|2022-07-01 16:53:40|13505|13493|13506.2|13494.2|13506.2|13494.2|13505|13493|1
1656694430000|2022-07-01 16:53:50|||||||||3
1656694440000|2022-07-01 16:54:00|||||||||3
1656694450000|2022-07-01 16:54:10|13506.4|13494.4|13508.8|13496.8|13508.8|13496.8|13506.4|13494.4|15
1656694460000|2022-07-01 16:54:20|13511.3|13499.3|13511.4|13499.4|13511.4|13499.4|13508.8|13496.8|22
1656694470000|2022-07-01 16:54:30|13511.5|13499.5|13511.5|13499.5|13511.5|13499.5|13511.5|13499.5|2
1656694480000|2022-07-01 16:54:40|13514|13502|13511.4|13499.4|13514|13502|13511.4|13499.4|8
1656694490000|2022-07-01 16:54:50|13507.8|13495.8|13511.3|13499.3|13511.3|13499.3|13507.6|13495.6|24
1656694500000|2022-07-01 16:55:00|13511.2|13499.2|13510|13498|13511.2|13499.2|13508.8|13496.8|6
1656694510000|2022-07-01 16:55:10|13510.1|13498.1|13512.5|13500.5|13512.5|13500.5|13510.1|13498.1|4
1656694520000|2022-07-01 16:55:20|||||||||1
1656694530000|2022-07-01 16:55:30|13511.3|13499.3|13511.3|13499.3|13511.3|13499.3|13510.1|13498.1|7
1656694550000|2022-07-01 16:55:50|13511.1|13499.1|13501.4|13489.4|13511.1|13499.1|13501.4|13489.4|12
1656694560000|2022-07-01 16:56:00|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|13501.5|13489.5|7
1656694580000|2022-07-01 16:56:20|||||||||2
1656694590000|2022-07-01 16:56:30|||||||||1
1656694600000|2022-07-01 16:56:40|||||||||1
1656694610000|2022-07-01 16:56:50|13502.6|13490.6|13497.7|13485.7|13502.7|13490.7|13497.7|13485.7|24
1656694620000|2022-07-01 16:57:00|13496.5|13484.5|13495.2|13483.2|13496.5|13484.5|13495.2|13483.2|2
1656694630000|2022-07-01 16:57:10|13494|13482|13495.2|13483.2|13495.2|13483.2|13494|13482|11
1656694650000|2022-07-01 16:57:30|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|13492.7|13480.7|8
1656694660000|2022-07-01 16:57:40|13491.5|13479.5|13496.4|13484.4|13496.4|13484.4|13491.5|13479.5|16
1656694670000|2022-07-01 16:57:50|13497.7|13485.7|13496.5|13484.5|13498.9|13486.9|13496.5|13484.5|5
1656694680000|2022-07-01 16:58:00|||||||||2
1656694690000|2022-07-01 16:58:10|13494|13482|13496.5|13484.5|13496.5|13484.5|13494|13482|16
1656694700000|2022-07-01 16:58:20|||||||||1
1656694710000|2022-07-01 16:58:30|||||||||1
1656694720000|2022-07-01 16:58:40|||||||||1
1656694730000|2022-07-01 16:58:50|13494|13482|13494|13482|13495.2|13483.2|13494|13482|9
1656694740000|2022-07-01 16:59:00|13489|13477|13489|13477|13490.3|13478.3|13489|13477|9
1656694760000|2022-07-01 16:59:20|13486.5|13474.5|13486.5|13474.5|13486.5|13474.5|13486.5|13474.5|6
1656694770000|2022-07-01 16:59:30|||||||||1
1656694790000|2022-07-01 16:59:50|13484|13472|13485.2|13473.2|13485.2|13473.2|13484|13472|16
1656694800000|2022-07-01 17:00:00|13486.4|13474.4|13489|13477|13489|13477|13484|13472|12
1656694810000|2022-07-01 17:00:10|13490.2|13478.2|13489|13477|13491.4|13479.4|13489|13477|9
1656694820000|2022-07-01 17:00:20|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|13491.4|13479.4|3
1656694840000|2022-07-01 17:00:40|||||||||5
1656694850000|2022-07-01 17:00:50|||||||||2
1656694860000|2022-07-01 17:01:00|||||||||4
1656694870000|2022-07-01 17:01:10|||||||||1
1656694890000|2022-07-01 17:01:30|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|13493.9|13481.9|9
1656694900000|2022-07-01 17:01:40|13496.4|13484.4|13496.5|13484.5|13496.5|13484.5|13496.4|13484.4|3
1656694910000|2022-07-01 17:01:50|13497.7|13485.7|13496.5|13484.5|13497.7|13485.7|13496.5|13484.5|12
1656694920000|2022-07-01 17:02:00|||||||||1
1656694930000|2022-07-01 17:02:10|13494|13482|13491.5|13479.5|13494|13482|13491.5|13479.5|6
1656694940000|2022-07-01 17:02:20|||||||||4
1656694950000|2022-07-01 17:02:30|13489.1|13477.1|13487.9|13475.9|13489.1|13477.1|13486.6|13474.6|4
1656694960000|2022-07-01 17:02:40|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|0
1656694970000|2022-07-01 17:02:50|||||||||4
1656694980000|2022-07-01 17:03:00|||||||||2
1656694990000|2022-07-01 17:03:10|||||||||3
1656695000000|2022-07-01 17:03:20|13485.4|13473.4|13484.1|13472.1|13485.4|13473.4|13484.1|13472.1|7
1656695010000|2022-07-01 17:03:30|||||||||3
1656695030000|2022-07-01 17:03:50|||||||||3
1656695040000|2022-07-01 17:04:00|13482.9|13470.9|13481.6|13469.6|13482.9|13470.9|13481.6|13469.6|4
1656695060000|2022-07-01 17:04:20|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|13
1656695070000|2022-07-01 17:04:30|13482.9|13470.9|13484.1|13472.1|13484.1|13472.1|13481.7|13469.7|11
1656695080000|2022-07-01 17:04:40|13481.6|13469.6|13481.6|13469.6|13481.6|13469.6|13481.6|13469.6|11
1656695090000|2022-07-01 17:04:50|||||||||20
1656695100000|2022-07-01 17:05:00|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|19
1656695120000|2022-07-01 17:05:20|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|13486.6|13474.6|9
1656695130000|2022-07-01 17:05:30|13484.1|13472.1|13486.6|13474.6|13486.6|13474.6|13484.1|13472.1|18
1656695140000|2022-07-01 17:05:40|13485.4|13473.4|13486.6|13474.6|13486.6|13474.6|13485.4|13473.4|1
1656695150000|2022-07-01 17:05:50|||||||||3
1656695160000|2022-07-01 17:06:00|13484.2|13472.2|13484.2|13472.2|13484.2|13472.2|13484.2|13472.2|4
1656695190000|2022-07-01 17:06:30|13481.7|13469.7|13481.7|13469.7|13481.7|13469.7|13481.7|13469.7|10
1656695200000|2022-07-01 17:06:40|13484.2|13472.2|13486.6|13474.6|13486.6|13474.6|13484.1|13472.1|16
1656695210000|2022-07-01 17:06:50|13481.7|13469.7|13479.2|13467.2|13481.7|13469.7|13479.2|13467.2|7
1656695220000|2022-07-01 17:07:00|13484.2|13472.2|13489.1|13477.1|13489.1|13477.1|13484.2|13472.2|39
1656695230000|2022-07-01 17:07:10|13487.9|13475.9|13486.6|13474.6|13487.9|13475.9|13486.6|13474.6|2
1656695240000|2022-07-01 17:07:20|13485.4|13473.4|13484.1|13472.1|13485.4|13473.4|13484.1|13472.1|12
1656695250000|2022-07-01 17:07:30|13484.2|13472.2|13484.1|13472.1|13485.3|13473.3|13484.1|13472.1|1
1656695260000|2022-07-01 17:07:40|13484.2|13472.2|13485.3|13473.3|13485.4|13473.4|13484.1|13472.1|5
1656695270000|2022-07-01 17:07:50|13486.5|13474.5|13486.6|13474.6|13486.6|13474.6|13486.5|13474.5|2
1656695280000|2022-07-01 17:08:00|||||||||3
1656695290000|2022-07-01 17:08:10|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|13487.8|13475.8|5
1656695300000|2022-07-01 17:08:20|13489.1|13477.1|13486.6|13474.6|13489.1|13477.1|13486.6|13474.6|1
1656695310000|2022-07-01 17:08:30|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|13484.1|13472.1|6
1656695330000|2022-07-01 17:08:50|||||||||3
1656695340000|2022-07-01 17:09:00|13484.2|13472.2|13484.2|13472.2|13484.2|13472.2|13484.2|13472.2|1
1656695350000|2022-07-01 17:09:10|||||||||3
1656695370000|2022-07-01 17:09:30|||||||||3
1656695380000|2022-07-01 17:09:40|||||||||15
1656695390000|2022-07-01 17:09:50|||||||||11
1656695400000|2022-07-01 17:10:00|||||||||2
1656695420000|2022-07-01 17:10:20|||||||||1
1656695430000|2022-07-01 17:10:30|13486.5|13474.5|13486.7|13474.7|13486.7|13474.7|13486.5|13474.5|13
1656695440000|2022-07-01 17:10:40|13488|13476|13486.7|13474.7|13488|13476|13486.7|13474.7|7
1656695450000|2022-07-01 17:10:50|||||||||1
1656695470000|2022-07-01 17:11:10|||||||||1
1656695480000|2022-07-01 17:11:20|13485.5|13473.5|13486.7|13474.7|13486.7|13474.7|13485.5|13473.5|7
1656695490000|2022-07-01 17:11:30|13485.5|13473.5|13485.4|13473.4|13486.6|13474.6|13484.2|13472.2|2
1656695500000|2022-07-01 17:11:40|13486.6|13474.6|13486.8|13474.8|13486.8|13474.8|13484.2|13472.2|11
1656695510000|2022-07-01 17:11:50|13485.6|13473.6|13486.8|13474.8|13486.8|13474.8|13485.6|13473.6|3
1656695520000|2022-07-01 17:12:00|13485.6|13473.6|13484.4|13472.4|13485.6|13473.6|13484.4|13472.4|1
1656695530000|2022-07-01 17:12:10|13484.3|13472.3|13484.4|13472.4|13484.4|13472.4|13484.3|13472.3|1
1656695540000|2022-07-01 17:12:20|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|13
1656695550000|2022-07-01 17:12:30|||||||||1
1656695560000|2022-07-01 17:12:40|13489.3|13477.3|13489.3|13477.3|13489.3|13477.3|13489.3|13477.3|1
1656695570000|2022-07-01 17:12:50|||||||||3
1656695580000|2022-07-01 17:13:00|13489.4|13477.4|13489.4|13477.4|13489.4|13477.4|13489.3|13477.3|1
1656695590000|2022-07-01 17:13:10|13488.1|13476.1|13486.9|13474.9|13488.1|13476.1|13486.9|13474.9|6
1656695620000|2022-07-01 17:13:40|13484.5|13472.5|13486.9|13474.9|13488.1|13476.1|13484.5|13472.5|21
1656695630000|2022-07-01 17:13:50|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|2
1656695640000|2022-07-01 17:14:00|||||||||2
1656695660000|2022-07-01 17:14:20|13484.5|13472.5|13484.5|13472.5|13484.5|13472.5|13484.5|13472.5|17
1656695690000|2022-07-01 17:14:50|||||||||3
1656695710000|2022-07-01 17:15:10|||||||||3
1656695720000|2022-07-01 17:15:20|||||||||2
1656695730000|2022-07-01 17:15:30|||||||||1
1656695740000|2022-07-01 17:15:40|||||||||7
1656695760000|2022-07-01 17:16:00|||||||||2
1656695770000|2022-07-01 17:16:10|||||||||1
1656695780000|2022-07-01 17:16:20|||||||||2
1656695790000|2022-07-01 17:16:30|||||||||1
1656695810000|2022-07-01 17:16:50|13479.6|13467.6|13479.5|13467.5|13479.6|13467.6|13479.5|13467.5|25
1656695830000|2022-07-01 17:17:10|||||||||7
1656695840000|2022-07-01 17:17:20|||||||||7
1656695850000|2022-07-01 17:17:30|13477.1|13465.1|13477|13465|13477.1|13465.1|13477|13465|10
1656695860000|2022-07-01 17:17:40|13474.6|13462.6|13475.8|13463.8|13477.1|13465.1|13474.6|13462.6|43
1656695870000|2022-07-01 17:17:50|13474.6|13462.6|13473.3|13461.3|13474.6|13462.6|13472.2|13460.2|9
1656695880000|2022-07-01 17:18:00|13472.2|13460.2|13472.2|13460.2|13474.6|13462.6|13472.2|13460.2|5
1656695900000|2022-07-01 17:18:20|13474.6|13462.6|13474.6|13462.6|13474.6|13462.6|13474.6|13462.6|3
1656695910000|2022-07-01 17:18:30|13475.8|13463.8|13474.7|13462.7|13475.8|13463.8|13474.7|13462.7|3
1656695920000|2022-07-01 17:18:40|13475.8|13463.8|13474.7|13462.7|13475.8|13463.8|13474.7|13462.7|3
1656695930000|2022-07-01 17:18:50|13475.9|13463.9|13474.7|13462.7|13475.9|13463.9|13474.7|13462.7|1
1656695940000|2022-07-01 17:19:00|13475.9|13463.9|13475.9|13463.9|13475.9|13463.9|13474.7|13462.7|8
1656695950000|2022-07-01 17:19:10|13474.7|13462.7|13474.7|13462.7|13475.9|13463.9|13474.7|13462.7|2
1656695960000|2022-07-01 17:19:20|13475.9|13463.9|13475.9|13463.9|13477|13465|13474.7|13462.7|19
1656695970000|2022-07-01 17:19:30|13474.7|13462.7|13477|13465|13477|13465|13474.7|13462.7|2
1656695980000|2022-07-01 17:19:40|13477.1|13465.1|13477.1|13465.1|13479.5|13467.5|13477.1|13465.1|5
1656695990000|2022-07-01 17:19:50|||||||||1
1656696000000|2022-07-01 17:20:00|13479.5|13467.5|13480.7|13468.7|13480.7|13468.7|13479.5|13467.5|28
1656696010000|2022-07-01 17:20:10|13481.9|13469.9|13481.9|13469.9|13481.9|13469.9|13481.9|13469.9|1
1656696020000|2022-07-01 17:20:20|||||||||1
1656696040000|2022-07-01 17:20:40|||||||||2
1656696050000|2022-07-01 17:20:50|13482|13470|13479.6|13467.6|13482|13470|13479.6|13467.6|6
1656696070000|2022-07-01 17:21:10|13482|13470|13482|13470|13482|13470|13482|13470|6
1656696080000|2022-07-01 17:21:20|||||||||4
1656696090000|2022-07-01 17:21:30|||||||||2
1656696100000|2022-07-01 17:21:40|||||||||2
1656696110000|2022-07-01 17:21:50|13482.1|13470.1|13482.1|13470.1|13482.1|13470.1|13482.1|13470.1|2
1656696120000|2022-07-01 17:22:00|13482|13470|13479.6|13467.6|13482|13470|13479.6|13467.6|7
1656696130000|2022-07-01 17:22:10|13482|13470|13480.8|13468.8|13482|13470|13480.8|13468.8|3
1656696140000|2022-07-01 17:22:20|13480.9|13468.9|13484.6|13472.6|13484.6|13472.6|13480.9|13468.9|9
1656696170000|2022-07-01 17:22:50|||||||||4
1656696180000|2022-07-01 17:23:00|||||||||1
1656696190000|2022-07-01 17:23:10|13485.8|13473.8|13485.8|13473.8|13485.8|13473.8|13485.8|13473.8|2
1656696210000|2022-07-01 17:23:30|13487|13475|13484.6|13472.6|13487|13475|13484.6|13472.6|4
1656696220000|2022-07-01 17:23:40|13485.8|13473.8|13485.8|13473.8|13487|13475|13485.8|13473.8|2
1656696230000|2022-07-01 17:23:50|13487|13475|13487|13475|13487|13475|13487|13475|4
1656696240000|2022-07-01 17:24:00|13492|13480|13492.1|13480.1|13493.3|13481.3|13492|13480|3
1656696250000|2022-07-01 17:24:10|||||||||5
1656696260000|2022-07-01 17:24:20|13493.3|13481.3|13493.3|13481.3|13494.5|13482.5|13493.3|13481.3|2
1656696270000|2022-07-01 17:24:30|13494.5|13482.5|13493.3|13481.3|13494.5|13482.5|13493.3|13481.3|8
1656696280000|2022-07-01 17:24:40|13494.5|13482.5|13494.5|13482.5|13494.5|13482.5|13494.5|13482.5|1
1656696300000|2022-07-01 17:25:00|||||||||1
1656696320000|2022-07-01 17:25:20|13499.5|13487.5|13498.2|13486.2|13499.5|13487.5|13497|13485|39
1656696330000|2022-07-01 17:25:30|13498.3|13486.3|13497|13485|13498.3|13486.3|13497|13485|0
1656696340000|2022-07-01 17:25:40|||||||||2
1656696350000|2022-07-01 17:25:50|||||||||1
1656696360000|2022-07-01 17:26:00|13493.4|13481.4|13494.5|13482.5|13494.5|13482.5|13493.3|13481.3|34
1656696390000|2022-07-01 17:26:30|||||||||1
1656696400000|2022-07-01 17:26:40|13496.9|13484.9|13494.4|13482.4|13496.9|13484.9|13494.4|13482.4|11
1656696410000|2022-07-01 17:26:50|13494.5|13482.5|13492|13480|13494.5|13482.5|13492|13480|1
1656696420000|2022-07-01 17:27:00|13489.5|13477.5|13489.5|13477.5|13490.7|13478.7|13489.5|13477.5|10
1656696430000|2022-07-01 17:27:10|13490.7|13478.7|13489.5|13477.5|13491.9|13479.9|13489.5|13477.5|3
1656696440000|2022-07-01 17:27:20|||||||||1
1656696450000|2022-07-01 17:27:30|||||||||1
1656696460000|2022-07-01 17:27:40|13490.7|13478.7|13490.7|13478.7|13490.7|13478.7|13490.7|13478.7|2
1656696470000|2022-07-01 17:27:50|13491.9|13479.9|13491.9|13479.9|13491.9|13479.9|13491.9|13479.9|2
1656696480000|2022-07-01 17:28:00|13494.4|13482.4|13492|13480|13494.4|13482.4|13492|13480|12
1656696490000|2022-07-01 17:28:10|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|13493.2|13481.2|2
1656696500000|2022-07-01 17:28:20|13494.4|13482.4|13492|13480|13494.5|13482.5|13492|13480|12
1656696510000|2022-07-01 17:28:30|13489.5|13477.5|13487|13475|13489.6|13477.6|13487|13475|24
1656696520000|2022-07-01 17:28:40|13487.1|13475.1|13489.4|13477.4|13489.4|13477.4|13487.1|13475.1|2
1656696540000|2022-07-01 17:29:00|13487|13475|13487|13475|13487|13475|13487|13475|2
1656696550000|2022-07-01 17:29:10|13488.2|13476.2|13488.2|13476.2|13488.2|13476.2|13488.2|13476.2|1
1656696560000|2022-07-01 17:29:20|13489.4|13477.4|13487.1|13475.1|13489.4|13477.4|13487|13475|1
1656696570000|2022-07-01 17:29:30|13488.3|13476.3|13489.6|13477.6|13489.6|13477.6|13488.3|13476.3|4
1656696580000|2022-07-01 17:29:40|13492.1|13480.1|13492.1|13480.1|13494.6|13482.6|13492.1|13480.1|17
1656696590000|2022-07-01 17:29:50|13489.6|13477.6|13489.6|13477.6|13489.6|13477.6|13488.4|13476.4|3
1656696620000|2022-07-01 17:30:20|||||||||1
1656696630000|2022-07-01 17:30:30|||||||||1
1656696640000|2022-07-01 17:30:40|||||||||6
1656696650000|2022-07-01 17:30:50|||||||||1
1656696670000|2022-07-01 17:31:10|||||||||3
1656696680000|2022-07-01 17:31:20|||||||||1
1656696690000|2022-07-01 17:31:30|13492.1|13480.1|13493.3|13481.3|13493.3|13481.3|13492.1|13480.1|16
1656696700000|2022-07-01 17:31:40|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|13492.1|13480.1|5
1656696710000|2022-07-01 17:31:50|13493.3|13481.3|13492.1|13480.1|13493.3|13481.3|13492.1|13480.1|1
1656696720000|2022-07-01 17:32:00|||||||||4
1656696730000|2022-07-01 17:32:10|||||||||2
1656696740000|2022-07-01 17:32:20|13493.3|13481.3|13492.1|13480.1|13493.3|13481.3|13492.1|13480.1|2
1656696760000|2022-07-01 17:32:40|13493.3|13481.3|13492.1|13480.1|13493.3|13481.3|13492.1|13480.1|1
1656696770000|2022-07-01 17:32:50|13493.3|13481.3|13492.1|13480.1|13493.3|13481.3|13492.1|13480.1|1
1656696780000|2022-07-01 17:33:00|13493.3|13481.3|13493.3|13481.3|13493.3|13481.3|13492.1|13480.1|6
1656696790000|2022-07-01 17:33:10|13492.1|13480.1|13493.3|13481.3|13493.3|13481.3|13492.1|13480.1|3
1656696800000|2022-07-01 17:33:20|13492.1|13480.1|13493.3|13481.3|13493.3|13481.3|13492.1|13480.1|6
1656696810000|2022-07-01 17:33:30|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|4
1656696820000|2022-07-01 17:33:40|||||||||1
1656696830000|2022-07-01 17:33:50|13490.9|13478.9|13492.1|13480.1|13492.1|13480.1|13490.9|13478.9|7
1656696840000|2022-07-01 17:34:00|13494.6|13482.6|13494.5|13482.5|13497|13485|13494.5|13482.5|10
1656696860000|2022-07-01 17:34:20|||||||||2
1656696870000|2022-07-01 17:34:30|13495.7|13483.7|13499.5|13487.5|13499.5|13487.5|13494.5|13482.5|7
1656696880000|2022-07-01 17:34:40|13499.6|13487.6|13504.5|13492.5|13504.5|13492.5|13499.6|13487.6|5
1656696890000|2022-07-01 17:34:50|13505.7|13493.7|13505.7|13493.7|13505.7|13493.7|13505.7|13493.7|4
1656696900000|2022-07-01 17:35:00|13504.5|13492.5|13505.7|13493.7|13505.7|13493.7|13504.5|13492.5|1
1656696910000|2022-07-01 17:35:10|13507|13495|13507|13495|13507|13495|13507|13495|7
1656696920000|2022-07-01 17:35:20|||||||||3
1656696930000|2022-07-01 17:35:30|13512.1|13500.1|13512|13500|13512.1|13500.1|13512|13500|9
1656696940000|2022-07-01 17:35:40|||||||||1
1656696950000|2022-07-01 17:35:50|13513.2|13501.2|13513.2|13501.2|13514.5|13502.5|13513.2|13501.2|18
1656696960000|2022-07-01 17:36:00|13512|13500|13512|13500|13512|13500|13512|13500|2
1656696970000|2022-07-01 17:36:10|13511.9|13499.9|13510.7|13498.7|13511.9|13499.9|13509.5|13497.5|10
1656696980000|2022-07-01 17:36:20|13511.9|13499.9|13512|13500|13512|13500|13511.9|13499.9|2
1656696990000|2022-07-01 17:36:30|13504.5|13492.5|13503.2|13491.2|13504.5|13492.5|13503.2|13491.2|18
1656697000000|2022-07-01 17:36:40|13504.5|13492.5|13504.5|13492.5|13504.5|13492.5|13504.5|13492.5|5
1656697010000|2022-07-01 17:36:50|13504.4|13492.4|13505.6|13493.6|13505.6|13493.6|13504.4|13492.4|10
1656697020000|2022-07-01 17:37:00|13504.4|13492.4|13506.9|13494.9|13506.9|13494.9|13504.4|13492.4|11
1656697030000|2022-07-01 17:37:10|||||||||6
1656697040000|2022-07-01 17:37:20|13509.3|13497.3|13509.3|13497.3|13509.3|13497.3|13509.3|13497.3|13
1656697050000|2022-07-01 17:37:30|||||||||13
1656697060000|2022-07-01 17:37:40|||||||||5
1656697070000|2022-07-01 17:37:50|13509.2|13497.2|13508|13496|13509.3|13497.3|13506.8|13494.8|12
1656697080000|2022-07-01 17:38:00|13506.8|13494.8|13508|13496|13508|13496|13506.8|13494.8|5
1656697090000|2022-07-01 17:38:10|13509.2|13497.2|13509.2|13497.2|13509.2|13497.2|13508|13496|11
1656697100000|2022-07-01 17:38:20|13509.1|13497.1|13509.1|13497.1|13509.1|13497.1|13509.1|13497.1|5
1656697110000|2022-07-01 17:38:30|||||||||8
1656697120000|2022-07-01 17:38:40|13511.6|13499.6|13511.6|13499.6|13511.6|13499.6|13511.6|13499.6|13
1656697130000|2022-07-01 17:38:50|13512.7|13500.7|13511.6|13499.6|13512.7|13500.7|13511.6|13499.6|11
1656697140000|2022-07-01 17:39:00|13511.5|13499.5|13509.1|13497.1|13511.6|13499.6|13509.1|13497.1|20
1656697150000|2022-07-01 17:39:10|||||||||4
1656697160000|2022-07-01 17:39:20|||||||||7
1656697170000|2022-07-01 17:39:30|||||||||11
1656697180000|2022-07-01 17:39:40|13506.6|13494.6|13506.6|13494.6|13506.6|13494.6|13506.6|13494.6|5
1656697190000|2022-07-01 17:39:50|13508.9|13496.9|13512.8|13500.8|13512.8|13500.8|13508.9|13496.9|20
1656697200000|2022-07-01 17:40:00|13511.6|13499.6|13511.5|13499.5|13511.6|13499.6|13511.5|13499.5|5
1656697210000|2022-07-01 17:40:10|13512.7|13500.7|13513.9|13501.9|13514|13502|13512.7|13500.7|17
1656697220000|2022-07-01 17:40:20|13511.5|13499.5|13513.9|13501.9|13513.9|13501.9|13511.5|13499.5|17
1656697230000|2022-07-01 17:40:30|13514|13502|13506.5|13494.5|13514|13502|13505.3|13493.3|45
1656697240000|2022-07-01 17:40:40|13506.6|13494.6|13507.7|13495.7|13507.7|13495.7|13506.5|13494.5|4
1656697250000|2022-07-01 17:40:50|13506.5|13494.5|13507.7|13495.7|13507.7|13495.7|13506.5|13494.5|6
1656697260000|2022-07-01 17:41:00|13508.9|13496.9|13514|13502|13514|13502|13508.9|13496.9|21
1656697270000|2022-07-01 17:41:10|||||||||13
1656697280000|2022-07-01 17:41:20|13511.5|13499.5|13508.9|13496.9|13511.5|13499.5|13508.9|13496.9|17
1656697290000|2022-07-01 17:41:30|13510.1|13498.1|13508.9|13496.9|13510.2|13498.2|13508.9|13496.9|5
1656697300000|2022-07-01 17:41:40|||||||||4
1656697310000|2022-07-01 17:41:50|||||||||6
1656697320000|2022-07-01 17:42:00|13509|13497|13510.2|13498.2|13510.2|13498.2|13509|13497|9
1656697330000|2022-07-01 17:42:10|13509|13497|13511.5|13499.5|13511.5|13499.5|13509|13497|5
1656697340000|2022-07-01 17:42:20|||||||||4
1656697350000|2022-07-01 17:42:30|||||||||11
1656697360000|2022-07-01 17:42:40|13511.4|13499.4|13504|13492|13511.4|13499.4|13504|13492|18
1656697370000|2022-07-01 17:42:50|13506.5|13494.5|13507.7|13495.7|13507.7|13495.7|13506.5|13494.5|10
1656697380000|2022-07-01 17:43:00|13507.8|13495.8|13502.8|13490.8|13511.5|13499.5|13501.6|13489.6|63
1656697390000|2022-07-01 17:43:10|13501.6|13489.6|13501.6|13489.6|13501.6|13489.6|13501.5|13489.5|13
1656697400000|2022-07-01 17:43:20|13496.7|13484.7|13496.6|13484.6|13496.7|13484.7|13496.6|13484.6|9
1656697420000|2022-07-01 17:43:40|13496.5|13484.5|13491.6|13479.6|13496.5|13484.5|13491.6|13479.6|13
1656697430000|2022-07-01 17:43:50|13489.1|13477.1|13487.9|13475.9|13489.1|13477.1|13487.9|13475.9|27
1656697440000|2022-07-01 17:44:00|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|26
1656697450000|2022-07-01 17:44:10|13488|13476|13488|13476|13488|13476|13487.9|13475.9|5
1656697460000|2022-07-01 17:44:20|13489.1|13477.1|13486.8|13474.8|13489.3|13477.3|13486.8|13474.8|14
1656697470000|2022-07-01 17:44:30|13483.1|13471.1|13485.6|13473.6|13485.6|13473.6|13483.1|13471.1|19
1656697480000|2022-07-01 17:44:40|13486.8|13474.8|13489.4|13477.4|13489.4|13477.4|13486.8|13474.8|23
1656697490000|2022-07-01 17:44:50|13490.6|13478.6|13489.3|13477.3|13490.6|13478.6|13489.3|13477.3|5
1656697500000|2022-07-01 17:45:00|13489.4|13477.4|13489.3|13477.3|13489.4|13477.4|13489.3|13477.3|20
1656697510000|2022-07-01 17:45:10|13489.2|13477.2|13491.8|13479.8|13491.8|13479.8|13489.2|13477.2|15
1656697520000|2022-07-01 17:45:20|||||||||12
1656697530000|2022-07-01 17:45:30|13489.3|13477.3|13489.3|13477.3|13490.5|13478.5|13489.2|13477.2|17
1656697540000|2022-07-01 17:45:40|13486.9|13474.9|13486.8|13474.8|13486.9|13474.9|13486.8|13474.8|1
1656697550000|2022-07-01 17:45:50|13488|13476|13486.8|13474.8|13488|13476|13486.8|13474.8|8
1656697560000|2022-07-01 17:46:00|13484.3|13472.3|13483.1|13471.1|13484.3|13472.3|13483.1|13471.1|4
1656697570000|2022-07-01 17:46:10|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|13481.8|13469.8|5
1656697580000|2022-07-01 17:46:20|13484.2|13472.2|13483.1|13471.1|13484.3|13472.3|13483.1|13471.1|12
1656697590000|2022-07-01 17:46:30|13481.9|13469.9|13481.8|13469.8|13481.9|13469.9|13481.8|13469.8|4
1656697600000|2022-07-01 17:46:40|13481.9|13469.9|13481.8|13469.8|13481.9|13469.9|13480.6|13468.6|8
1656697610000|2022-07-01 17:46:50|||||||||10
1656697620000|2022-07-01 17:47:00|13480.6|13468.6|13484.3|13472.3|13484.3|13472.3|13480.6|13468.6|14
1656697630000|2022-07-01 17:47:10|13487.9|13475.9|13486.8|13474.8|13487.9|13475.9|13486.8|13474.8|7
1656697640000|2022-07-01 17:47:20|13488|13476|13488|13476|13488|13476|13488|13476|7
1656697650000|2022-07-01 17:47:30|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|13486.8|13474.8|6
1656697660000|2022-07-01 17:47:40|13486.7|13474.7|13487.9|13475.9|13487.9|13475.9|13486.7|13474.7|7
1656697670000|2022-07-01 17:47:50|13488|13476|13488|13476|13488|13476|13488|13476|6
1656697680000|2022-07-01 17:48:00|13486.7|13474.7|13489.2|13477.2|13489.2|13477.2|13486.7|13474.7|6
1656697690000|2022-07-01 17:48:10|13493|13481|13493|13481|13493|13481|13492.9|13480.9|8
1656697700000|2022-07-01 17:48:20|13494.2|13482.2|13496.7|13484.7|13496.7|13484.7|13493|13481|11
1656697710000|2022-07-01 17:48:30|13495.5|13483.5|13494.2|13482.2|13495.5|13483.5|13494.1|13482.1|5
1656697720000|2022-07-01 17:48:40|13496.6|13484.6|13496.6|13484.6|13496.6|13484.6|13495.4|13483.4|10
1656697730000|2022-07-01 17:48:50|||||||||6
1656697740000|2022-07-01 17:49:00|||||||||4
1656697750000|2022-07-01 17:49:10|||||||||3
1656697760000|2022-07-01 17:49:20|||||||||4
1656697770000|2022-07-01 17:49:30|13496.5|13484.5|13497.8|13485.8|13497.8|13485.8|13496.5|13484.5|18
1656697780000|2022-07-01 17:49:40|13499|13487|13496.6|13484.6|13499|13487|13496.6|13484.6|7
1656697790000|2022-07-01 17:49:50|13496.5|13484.5|13499|13487|13499|13487|13496.5|13484.5|7
1656697800000|2022-07-01 17:50:00|13499.2|13487.2|13504.1|13492.1|13505.4|13493.4|13499.2|13487.2|16
1656697810000|2022-07-01 17:50:10|13504.2|13492.2|13506.6|13494.6|13506.6|13494.6|13504.1|13492.1|16
1656697820000|2022-07-01 17:50:20|13505.4|13493.4|13504.1|13492.1|13505.4|13493.4|13504.1|13492.1|5
1656697830000|2022-07-01 17:50:30|13485.4|13473.4|13484.2|13472.2|13485.4|13473.4|13484.2|13472.2|19
1656697840000|2022-07-01 17:50:40|13484.3|13472.3|13486.7|13474.7|13488|13476|13484.3|13472.3|7
1656697850000|2022-07-01 17:50:50|13486.8|13474.8|13489.2|13477.2|13489.2|13477.2|13486.8|13474.8|4
1656697860000|2022-07-01 17:51:00|||||||||6
1656697870000|2022-07-01 17:51:10|13490.4|13478.4|13489.2|13477.2|13490.4|13478.4|13489.2|13477.2|5
1656697880000|2022-07-01 17:51:20|||||||||5
1656697890000|2022-07-01 17:51:30|13490.4|13478.4|13490.4|13478.4|13490.4|13478.4|13490.4|13478.4|4
1656697900000|2022-07-01 17:51:40|13489.2|13477.2|13490.4|13478.4|13490.4|13478.4|13489.2|13477.2|17
1656697910000|2022-07-01 17:51:50|13491.6|13479.6|13489.1|13477.1|13491.6|13479.6|13489.1|13477.1|5
1656697920000|2022-07-01 17:52:00|||||||||2
1656697930000|2022-07-01 17:52:10|13486.7|13474.7|13487.9|13475.9|13487.9|13475.9|13486.7|13474.7|21
1656697940000|2022-07-01 17:52:20|13489.1|13477.1|13489.1|13477.1|13489.1|13477.1|13489.1|13477.1|3
1656697950000|2022-07-01 17:52:30|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13
1656697960000|2022-07-01 17:52:40|13495.3|13483.3|13495.3|13483.3|13495.3|13483.3|13495.3|13483.3|3
1656697970000|2022-07-01 17:52:50|13496.5|13484.5|13496.6|13484.6|13496.6|13484.6|13496.5|13484.5|10
1656697980000|2022-07-01 17:53:00|||||||||7
1656697990000|2022-07-01 17:53:10|13497.8|13485.8|13497.8|13485.8|13497.8|13485.8|13496.6|13484.6|7
1656698000000|2022-07-01 17:53:20|13499|13487|13499.1|13487.1|13499.1|13487.1|13499|13487|6
1656698010000|2022-07-01 17:53:30|||||||||3
1656698020000|2022-07-01 17:53:40|13499|13487|13499.1|13487.1|13499.1|13487.1|13499|13487|10
1656698030000|2022-07-01 17:53:50|13496.6|13484.6|13497.8|13485.8|13499|13487|13496.5|13484.5|15
1656698040000|2022-07-01 17:54:00|13497.7|13485.7|13499|13487|13499|13487|13496.5|13484.5|3
1656698050000|2022-07-01 17:54:10|||||||||7
1656698060000|2022-07-01 17:54:20|13500.3|13488.3|13500.3|13488.3|13500.3|13488.3|13499|13487|5
1656698070000|2022-07-01 17:54:30|13500.2|13488.2|13500.2|13488.2|13500.3|13488.3|13500.2|13488.2|3
1656698080000|2022-07-01 17:54:40|13501.4|13489.4|13498.9|13486.9|13501.4|13489.4|13498.9|13486.9|11
1656698090000|2022-07-01 17:54:50|||||||||4
1656698100000|2022-07-01 17:55:00|13500.2|13488.2|13503.9|13491.9|13503.9|13491.9|13500.2|13488.2|37
1656698110000|2022-07-01 17:55:10|||||||||3
1656698120000|2022-07-01 17:55:20|||||||||4
1656698130000|2022-07-01 17:55:30|||||||||10
1656698140000|2022-07-01 17:55:40|13504|13492|13501.5|13489.5|13505.3|13493.3|13501.5|13489.5|44
1656698160000|2022-07-01 17:56:00|13502.8|13490.8|13504|13492|13504|13492|13502.8|13490.8|7
1656698170000|2022-07-01 17:56:10|||||||||9
1656698180000|2022-07-01 17:56:20|13494.4|13482.4|13489.2|13477.2|13494.4|13482.4|13489.2|13477.2|125
1656698190000|2022-07-01 17:56:30|13489.1|13477.1|13486.7|13474.7|13489.1|13477.1|13486.7|13474.7|20
1656698200000|2022-07-01 17:56:40|||||||||9
1656698210000|2022-07-01 17:56:50|13487.9|13475.9|13489.2|13477.2|13490.4|13478.4|13487.9|13475.9|12
1656698220000|2022-07-01 17:57:00|13490.4|13478.4|13491.7|13479.7|13491.7|13479.7|13490.4|13478.4|21
1656698230000|2022-07-01 17:57:10|||||||||1
1656698240000|2022-07-01 17:57:20|||||||||2
1656698250000|2022-07-01 17:57:30|13494.2|13482.2|13494.2|13482.2|13494.2|13482.2|13491.7|13479.7|12
1656698260000|2022-07-01 17:57:40|||||||||4
1656698270000|2022-07-01 17:57:50|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13
1656698280000|2022-07-01 17:58:00|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|13491.6|13479.6|14
1656698290000|2022-07-01 17:58:10|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|13494.1|13482.1|2
1656698300000|2022-07-01 17:58:20|13491.6|13479.6|13492.8|13480.8|13492.8|13480.8|13491.6|13479.6|10
1656698310000|2022-07-01 17:58:30|13492.9|13480.9|13491.6|13479.6|13494.1|13482.1|13491.6|13479.6|5
1656698320000|2022-07-01 17:58:40|||||||||3
1656698330000|2022-07-01 17:58:50|13494|13482|13491.5|13479.5|13494|13482|13491.5|13479.5|7
1656698340000|2022-07-01 17:59:00|13491.6|13479.6|13491.5|13479.5|13491.6|13479.6|13489.1|13477.1|15
1656698350000|2022-07-01 17:59:10|13491.6|13479.6|13494|13482|13494|13482|13491.6|13479.6|62
1656698360000|2022-07-01 17:59:20|13496.5|13484.5|13495.1|13483.1|13496.5|13484.5|13486.5|13474.5|129
1656698370000|2022-07-01 17:59:30|13497.6|13485.6|13494|13482|13501.3|13489.3|13489.1|13477.1|205
1656698380000|2022-07-01 17:59:40|13492.8|13480.8|13486.7|13474.7|13494|13482|13486.7|13474.7|177
1656698390000|2022-07-01 17:59:50|13489.2|13477.2|13489|13477|13494.9|13482.9|13486.5|13474.5|248
1656698400000|2022-07-01 18:00:00|13488.9|13476.9|13485.2|13473.2|13488.9|13476.9|13484|13472|25
1656698410000|2022-07-01 18:00:10|13486.5|13474.5|13489|13477|13492.6|13480.6|13486.5|13474.5|54
1656698420000|2022-07-01 18:00:20|13488.9|13476.9|13486.4|13474.4|13496.2|13484.2|13486.4|13474.4|129
1656698430000|2022-07-01 18:00:30|13490.1|13478.1|13483.8|13471.8|13490.1|13478.1|13483.8|13471.8|38
1656698440000|2022-07-01 18:00:40|13483.9|13471.9|13487.4|13475.4|13487.4|13475.4|13483.8|13471.8|8
1656698450000|2022-07-01 18:00:50|13486.2|13474.2|13487.5|13475.5|13487.5|13475.5|13486.2|13474.2|13
1656698460000|2022-07-01 18:01:00|13486.3|13474.3|13486.5|13474.5|13488.9|13476.9|13483.9|13471.9|52
1656698470000|2022-07-01 18:01:10|13486.4|13474.4|13486.4|13474.4|13486.4|13474.4|13485.2|13473.2|54
1656698480000|2022-07-01 18:01:20|13487.6|13475.6|13487.7|13475.7|13487.8|13475.8|13487.6|13475.6|17
1656698490000|2022-07-01 18:01:30|13486.5|13474.5|13484|13472|13486.5|13474.5|13484|13472|5
1656698500000|2022-07-01 18:01:40|||||||||3
1656698510000|2022-07-01 18:01:50|13484.2|13472.2|13487.8|13475.8|13487.8|13475.8|13484.2|13472.2|8
1656698520000|2022-07-01 18:02:00|13486.6|13474.6|13486.6|13474.6|13487.8|13475.8|13485.4|13473.4|17
1656698530000|2022-07-01 18:02:10|13485.4|13473.4|13485.4|13473.4|13486.6|13474.6|13484.2|13472.2|8
1656698540000|2022-07-01 18:02:20|13486.6|13474.6|13487.8|13475.8|13487.8|13475.8|13484.1|13472.1|9
1656698550000|2022-07-01 18:02:30|13489|13477|13487.8|13475.8|13489|13477|13487.8|13475.8|2
1656698560000|2022-07-01 18:02:40|13489|13477|13487.7|13475.7|13489|13477|13486.5|13474.5|8
1656698570000|2022-07-01 18:02:50|13487.8|13475.8|13489|13477|13489|13477|13487.7|13475.7|2
1656698580000|2022-07-01 18:03:00|13487.8|13475.8|13487.8|13475.8|13489|13477|13486.5|13474.5|4
1656698590000|2022-07-01 18:03:10|13486.6|13474.6|13487.8|13475.8|13489.2|13477.2|13486.6|13474.6|15
1656698600000|2022-07-01 18:03:20|||||||||4
1656698610000|2022-07-01 18:03:30|13487.7|13475.7|13487.8|13475.8|13487.8|13475.8|13487.7|13475.7|4
1656698620000|2022-07-01 18:03:40|13489|13477|13488|13476|13489.1|13477.1|13487.8|13475.8|18
1656698630000|2022-07-01 18:03:50|13487.8|13475.8|13487.8|13475.8|13489|13477|13485.2|13473.2|35
1656698640000|2022-07-01 18:04:00|13486.6|13474.6|13487.8|13475.8|13489|13477|13484|13472|36
1656698650000|2022-07-01 18:04:10|13487.7|13475.7|13489|13477|13489|13477|13487.7|13475.7|2
1656698660000|2022-07-01 18:04:20|||||||||4
1656698670000|2022-07-01 18:04:30|13487.8|13475.8|13489|13477|13489|13477|13487.8|13475.8|13
1656698680000|2022-07-01 18:04:40|13488.9|13476.9|13486.5|13474.5|13488.9|13476.9|13486.5|13474.5|10
1656698690000|2022-07-01 18:04:50|13486.7|13474.7|13487.8|13475.8|13489.1|13477.1|13486.7|13474.7|21
