1652097600000|2022-05-09 12:00:00|17551.9|17527.9|17554.2|17494.2|17565.4|17527.9|17538.6|17478.6|3
1652097610000|2022-05-09 12:00:10|17558.7|17498.7|17556.5|17496.5|17558.7|17498.7|17556.5|17496.5|1
1652097620000|2022-05-09 12:00:20|17548.8|17488.8|17548.8|17488.8|17548.8|17488.8|17548.8|17488.8|0
1652097630000|2022-05-09 12:00:30|17548.6|17488.6|17536.9|17476.9|17548.6|17488.6|17536.9|17476.9|3
1652097640000|2022-05-09 12:00:40|17532.4|17472.4|17534.1|17474.1|17534.1|17474.1|17531.9|17471.9|0
1652097650000|2022-05-09 12:00:50|17540.8|17480.8|17538.6|17478.6|17540.8|17480.8|17538.6|17478.6|1
1652097660000|2022-05-09 12:01:00|17535.9|17475.9|17524.2|17464.2|17535.9|17475.9|17524.2|17464.2|0
1652097680000|2022-05-09 12:01:20|17517.5|17457.5|17466.9|17406.9|17517.5|17457.5|17466.9|17406.9|3
1652097690000|2022-05-09 12:01:30|17460.1|17400.1|17382|17322|17460.1|17400.1|17330.7|17270.7|12
1652097700000|2022-05-09 12:01:40|17382.3|17322.3|17353.2|17293.2|17382.3|17322.3|17353.2|17293.2|0
1652097720000|2022-05-09 12:02:00|17373.3|17313.3|17360.7|17300.7|17375.7|17315.7|17360.7|17300.7|0
1652097730000|2022-05-09 12:02:10|17358.2|17298.2|17323.4|17263.4|17360.4|17300.4|17323.4|17263.4|3
1652097740000|2022-05-09 12:02:20|17348|17288|17336.5|17276.5|17354|17294|17336.5|17276.5|5
1652097750000|2022-05-09 12:02:30|17332.7|17272.7|17346.1|17286.1|17346.1|17286.1|17328.2|17268.2|0
1652097760000|2022-05-09 12:02:40|17341.9|17281.9|17341.6|17281.6|17341.9|17281.9|17341.6|17281.6|0
1652097840000|2022-05-09 12:04:00|17343.8|17283.8|17343.8|17283.8|17343.8|17283.8|17343.8|17283.8|0
1652097850000|2022-05-09 12:04:10|17355.3|17295.3|17353|17293|17355.3|17295.3|17309|17249|0
1652097900000|2022-05-09 12:05:00|17354.3|17294.3|17354.3|17294.3|17354.3|17294.3|17354.3|17294.3|0
1652097920000|2022-05-09 12:05:20|17352.1|17292.1|17352.1|17292.1|17352.1|17292.1|17352.1|17292.1|0
1652097930000|2022-05-09 12:05:30|17356.6|17296.6|17338.7|17278.7|17356.6|17296.6|17338.7|17278.7|0
1652097940000|2022-05-09 12:05:40|17320.8|17260.8|17320.8|17260.8|17320.8|17260.8|17320.8|17260.8|0
1652097950000|2022-05-09 12:05:50|17308.3|17248.3|17320|17260|17320.8|17260.8|17308.3|17248.3|0
1652097960000|2022-05-09 12:06:00|17320.8|17260.8|17365.5|17305.5|17365.5|17305.5|17320.8|17260.8|0
1652098020000|2022-05-09 12:07:00|17376.7|17316.7|17365.5|17305.5|17385.7|17325.7|17365.5|17305.5|0
1652098030000|2022-05-09 12:07:10|17361.8|17301.8|17364.1|17304.1|17364.1|17304.1|17361.8|17301.8|0
1652098070000|2022-05-09 12:07:50|17393.1|17333.1|17393.1|17333.1|17393.1|17333.1|17393.1|17333.1|0
1652098080000|2022-05-09 12:08:00|17361.7|17301.7|17352.8|17292.8|17361.7|17301.7|17352.8|17292.8|1
1652098090000|2022-05-09 12:08:10|17353.6|17293.6|17353.6|17293.6|17353.6|17293.6|17353.6|17293.6|0
1652098110000|2022-05-09 12:08:30|17333.8|17273.8|17322.5|17262.5|17333.8|17273.8|17318.8|17258.8|2
1652098120000|2022-05-09 12:08:40|17337.5|17277.5|17337.5|17277.5|17337.5|17277.5|17337.5|17277.5|0
1652098150000|2022-05-09 12:09:10|17326.3|17266.3|17325|17265|17326.3|17266.3|17325|17265|0
1652098170000|2022-05-09 12:09:30|17313.8|17253.8|17312.5|17252.5|17313.8|17253.8|17312.5|17252.5|0
1652098180000|2022-05-09 12:09:40|17309.3|17249.3|17297.9|17237.9|17309.3|17249.3|17297.9|17237.9|3
1652098240000|2022-05-09 12:10:40|17290.4|17230.4|17272.5|17212.5|17290.4|17230.4|17272.5|17212.5|1
1652098270000|2022-05-09 12:11:10|17261.3|17201.3|17261.3|17201.3|17261.3|17201.3|17261.3|17201.3|0
1652098290000|2022-05-09 12:11:30|17260|17200|17260|17200|17260|17200|17260|17200|2
1652098320000|2022-05-09 12:12:00|17257.7|17197.7|17257.7|17197.7|17257.7|17197.7|17257.7|17197.7|2
1652098330000|2022-05-09 12:12:10|17257.5|17197.5|17257.5|17197.5|17257.5|17197.5|17257.5|17197.5|0
1652098340000|2022-05-09 12:12:20|17260|17200|17260|17200|17260|17200|17260|17200|0
1652098350000|2022-05-09 12:12:30|17259.7|17199.7|17259.7|17199.7|17259.7|17199.7|17259.7|17199.7|0
1652098360000|2022-05-09 12:12:40|17259.4|17199.4|17259.4|17199.4|17259.4|17199.4|17259.4|17199.4|0
1652098380000|2022-05-09 12:13:00|17259.2|17199.2|17259.2|17199.2|17259.2|17199.2|17259.2|17199.2|0
1652098390000|2022-05-09 12:13:10|17258.6|17198.6|17258.6|17198.6|17258.6|17198.6|17258.6|17198.6|0
1652098410000|2022-05-09 12:13:30|17258.4|17198.4|17258.4|17198.4|17258.4|17198.4|17258.4|17198.4|0
1652098420000|2022-05-09 12:13:40|17260|17200|17260|17200|17260|17200|17260|17200|0
1652098440000|2022-05-09 12:14:00|17258.9|17198.9|17258.9|17198.9|17258.9|17198.9|17258.9|17198.9|0
1652098450000|2022-05-09 12:14:10|17258.6|17198.6|17258.6|17198.6|17258.6|17198.6|17258.6|17198.6|0
1652098470000|2022-05-09 12:14:30|17320.9|17260.9|17334.3|17274.3|17334.3|17274.3|17320.9|17260.9|1
1652098490000|2022-05-09 12:14:50|17394.6|17334.6|17400.7|17340.7|17400.7|17340.7|17394.6|17334.6|2
1652098500000|2022-05-09 12:15:00|17401|17341|17401|17341|17401|17341|17401|17341|1
1652098510000|2022-05-09 12:15:10|17400.7|17340.7|17400.7|17340.7|17400.7|17340.7|17400.7|17340.7|0
1652098540000|2022-05-09 12:15:40|17403|17343|17403.5|17343.5|17403.5|17343.5|17403|17343|0
1652098570000|2022-05-09 12:16:10|17417.7|17393.7|17448.5|17388.5|17448.5|17393.7|17417.7|17388.5|4
1652098580000|2022-05-09 12:16:20|17450.7|17390.7|17450.7|17390.7|17450.7|17390.7|17450.7|17390.7|1
1652098590000|2022-05-09 12:16:30|17463.2|17403.2|17463.2|17403.2|17463.2|17403.2|17463.2|17403.2|2
1652098600000|2022-05-09 12:16:40|17456.5|17396.5|17455.7|17395.7|17456.5|17396.5|17455.7|17395.7|2
1652098610000|2022-05-09 12:16:50|17388.2|17328.2|17383.2|17323.2|17388.2|17328.2|17383.2|17323.2|2
1652098620000|2022-05-09 12:17:00|17360.9|17300.9|17351.2|17291.2|17360.9|17300.9|17351.2|17291.2|0
1652098630000|2022-05-09 12:17:10|17340.1|17280.1|17329.3|17269.3|17340.1|17280.1|17329.3|17269.3|0
1652098640000|2022-05-09 12:17:20|17347.2|17287.2|17349.3|17289.3|17349.3|17289.3|17347.2|17287.2|0
1652098660000|2022-05-09 12:17:40|17346.8|17286.8|17344.3|17284.3|17346.8|17286.8|17344.3|17284.3|0
1652098670000|2022-05-09 12:17:50|17318.3|17258.3|17318.3|17258.3|17318.3|17258.3|17318.3|17258.3|0
1652098690000|2022-05-09 12:18:10|17307.2|17247.2|17303.3|17243.3|17307.2|17247.2|17303.3|17243.3|0
1652098700000|2022-05-09 12:18:20|17298.3|17238.3|17312.3|17252.3|17332.4|17272.4|17298.3|17238.3|0
1652098720000|2022-05-09 12:18:40|17307.8|17247.8|17307.8|17247.8|17307.8|17247.8|17307.8|17247.8|0
1652098730000|2022-05-09 12:18:50|17305.6|17245.6|17305.6|17245.6|17305.6|17245.6|17305.6|17245.6|0
1652098790000|2022-05-09 12:19:50|17301.1|17241.1|17300.8|17240.8|17301.1|17241.1|17300.8|17240.8|0
1652098810000|2022-05-09 12:20:10|17303.3|17243.3|17314.5|17254.5|17316.8|17256.8|17303.3|17243.3|0
1652098820000|2022-05-09 12:20:20|17315.8|17255.8|17315.8|17255.8|17315.8|17255.8|17315.8|17255.8|0
1652098830000|2022-05-09 12:20:30|17360.8|17300.8|17360.8|17300.8|17360.8|17300.8|17360.8|17300.8|1
1652098840000|2022-05-09 12:20:40|17342.9|17282.9|17347.7|17287.7|17354.4|17294.4|17328.1|17268.1|0
1652098850000|2022-05-09 12:20:50|17340.2|17280.2|17339.4|17279.4|17340.2|17280.2|17339.4|17279.4|0
1652098860000|2022-05-09 12:21:00|17341.6|17281.6|17351.6|17291.6|17351.6|17291.6|17341.6|17281.6|0
1652098870000|2022-05-09 12:21:10|17362.8|17302.8|17393.5|17333.5|17403.7|17343.7|17362.8|17302.8|1
1652098890000|2022-05-09 12:21:30|17393.7|17333.7|17396|17336|17396|17336|17378.7|17318.7|0
1652098900000|2022-05-09 12:21:40|17398.5|17338.5|17401.5|17341.5|17401.5|17341.5|17379.8|17319.8|2
1652098910000|2022-05-09 12:21:50|17403.7|17343.7|17398.2|17338.2|17413.2|17353.2|17398.2|17338.2|0
1652098920000|2022-05-09 12:22:00|17422.8|17362.8|17425.7|17365.7|17425.7|17365.7|17422.8|17362.8|0
1652098940000|2022-05-09 12:22:20|17454.7|17394.7|17457.9|17397.9|17457.9|17397.9|17454.7|17394.7|0
1652098960000|2022-05-09 12:22:40|17453.2|17393.2|17453.2|17393.2|17453.2|17393.2|17453.2|17393.2|0
1652098970000|2022-05-09 12:22:50|17450.9|17390.9|17448.4|17388.4|17450.9|17390.9|17448.4|17388.4|0
1652098980000|2022-05-09 12:23:00|17448.2|17388.2|17448.2|17388.2|17448.2|17388.2|17448.2|17388.2|0
1652099000000|2022-05-09 12:23:20|17438.2|17378.2|17438.2|17378.2|17438.2|17378.2|17438.2|17378.2|0
1652099020000|2022-05-09 12:23:40|17428.2|17368.2|17458.2|17398.2|17458.2|17398.2|17428.2|17368.2|0
1652099050000|2022-05-09 12:24:10|17465.1|17405.1|17460.7|17400.7|17465.1|17405.1|17460.7|17400.7|0
1652099080000|2022-05-09 12:24:40|17460.4|17400.4|17460.4|17400.4|17460.4|17400.4|17460.4|17400.4|0
1652099090000|2022-05-09 12:24:50|17472.9|17412.9|17477.6|17417.6|17477.6|17417.6|17472.9|17412.9|0
1652099170000|2022-05-09 12:26:10|17480.1|17420.1|17475.4|17415.4|17480.1|17420.1|17475.4|17415.4|0
1652099230000|2022-05-09 12:27:10|17477.6|17417.6|17477.6|17417.6|17477.6|17417.6|17477.6|17417.6|0
1652099240000|2022-05-09 12:27:20|17480.1|17420.1|17477.6|17417.6|17480.1|17420.1|17475.7|17415.7|0
1652099260000|2022-05-09 12:27:40|17475.4|17415.4|17475.4|17415.4|17475.4|17415.4|17475.4|17415.4|0
1652099290000|2022-05-09 12:28:10|17473.1|17413.1|17470.6|17410.6|17473.1|17413.1|17470.6|17410.6|1
1652099420000|2022-05-09 12:30:20|17511.9|17451.9|17511.9|17451.9|17511.9|17451.9|17511.9|17451.9|5
1652099480000|2022-05-09 12:31:20|17509.7|17449.7|17509.7|17449.7|17509.7|17449.7|17509.7|17449.7|0
1652099520000|2022-05-09 12:32:00|17500.7|17440.7|17500.7|17440.7|17500.7|17440.7|17500.7|17440.7|0
1652099530000|2022-05-09 12:32:10|17498.5|17438.5|17498.5|17438.5|17498.5|17438.5|17498.5|17438.5|0
1652099540000|2022-05-09 12:32:20|17489.6|17429.6|17489.8|17429.8|17489.8|17429.8|17487.3|17427.3|0
1652099560000|2022-05-09 12:32:40|17483.1|17423.1|17483.1|17423.1|17483.1|17423.1|17483.1|17423.1|0
1652099570000|2022-05-09 12:32:50|17480.6|17420.6|17480.6|17420.6|17480.6|17420.6|17480.6|17420.6|0
1652099580000|2022-05-09 12:33:00|17483.1|17423.1|17483.1|17423.1|17483.1|17423.1|17483.1|17423.1|1
1652099610000|2022-05-09 12:33:30|17494.6|17434.6|17492.3|17432.3|17494.6|17434.6|17487.9|17427.9|1
1652099620000|2022-05-09 12:33:40|17494.3|17434.3|17524.4|17464.4|17528.9|17468.9|17489.8|17429.8|0
1652099730000|2022-05-09 12:35:30|17528.9|17468.9|17528.9|17468.9|17528.9|17468.9|17528.9|17468.9|1
1652099770000|2022-05-09 12:36:10|17526.6|17466.6|17526.6|17466.6|17526.6|17466.6|17526.6|17466.6|0
1652099850000|2022-05-09 12:37:30|17514.1|17454.1|17514.1|17454.1|17514.1|17454.1|17514.1|17454.1|1
1652099860000|2022-05-09 12:37:40|17502.9|17442.9|17502.9|17442.9|17502.9|17442.9|17502.9|17442.9|0
1652099880000|2022-05-09 12:38:00|17491.8|17431.8|17491.8|17431.8|17491.8|17431.8|17487.3|17427.3|0
1652099890000|2022-05-09 12:38:10|17502.9|17442.9|17502.9|17442.9|17502.9|17442.9|17502.9|17442.9|0
1652099900000|2022-05-09 12:38:20|17494|17434|17500.7|17440.7|17502.9|17442.9|17494|17434|0
1652099930000|2022-05-09 12:38:50|17509.9|17449.9|17509.9|17449.9|17509.9|17449.9|17509.9|17449.9|0
1652099940000|2022-05-09 12:39:00|17509.6|17449.6|17509.6|17449.6|17509.6|17449.6|17509.6|17449.6|0
1652100070000|2022-05-09 12:41:10|17514.1|17454.1|17531.6|17471.6|17531.6|17471.6|17514.1|17454.1|0
1652100080000|2022-05-09 12:41:20|17529.4|17469.4|17507.9|17447.9|17529.4|17469.4|17507.9|17447.9|1
1652100090000|2022-05-09 12:41:30|17496.8|17436.8|17496.8|17436.8|17496.8|17436.8|17496.8|17436.8|0
1652100120000|2022-05-09 12:42:00|17496.7|17436.7|17496.7|17436.7|17496.7|17436.7|17496.7|17436.7|0
1652100210000|2022-05-09 12:43:30|17499|17439|17499|17439|17499|17439|17499|17439|0
1652100490000|2022-05-09 12:48:10|17498.9|17438.9|17498.9|17438.9|17498.9|17438.9|17498.9|17438.9|0
1652100710000|2022-05-09 12:51:50|17499.2|17439.2|17499.2|17439.2|17499.2|17439.2|17499.2|17439.2|0
1652100760000|2022-05-09 12:52:40|17497|17437|17497|17437|17497|17437|17497|17437|0
1652100820000|2022-05-09 12:53:40|17492.5|17432.5|17492.5|17432.5|17492.5|17432.5|17492.5|17432.5|0
1652100910000|2022-05-09 12:55:10|17492.7|17432.7|17478|17418|17492.7|17432.7|17478|17418|1
1652101160000|2022-05-09 12:59:20|17475.5|17415.5|17473|17413|17475.5|17415.5|17473|17413|0
1652101170000|2022-05-09 12:59:30|17481.9|17421.9|17487.4|17427.4|17487.4|17427.4|17478|17418|1
1652101180000|2022-05-09 12:59:40|17482.7|17422.7|17483|17423|17487.4|17427.4|17482.7|17422.7|0
1652101190000|2022-05-09 12:59:50|17487.4|17427.4|17482.7|17422.7|17487.4|17427.4|17482.7|17422.7|0
1652101200000|2022-05-09 13:00:00|17487.4|17427.4|17483|17423|17487.4|17427.4|17482.7|17422.7|0
1652101210000|2022-05-09 13:00:10|17487.2|17427.2|17482.7|17422.7|17487.4|17427.4|17482.7|17422.7|0
1652101220000|2022-05-09 13:00:20|17487.4|17427.4|17487.4|17427.4|17487.4|17427.4|17482.7|17422.7|0
1652101230000|2022-05-09 13:00:30|17482.7|17422.7|17484.9|17424.9|17487.4|17427.4|17482.7|17422.7|0
1652101290000|2022-05-09 13:01:30|||||||||1
1652101340000|2022-05-09 13:02:20|17489.4|17429.4|17496.9|17436.9|17496.9|17436.9|17489.4|17429.4|1
1652101350000|2022-05-09 13:02:30|17497.4|17437.4|17489.4|17465.4|17499.9|17465.4|17484.7|17424.7|1
1652101870000|2022-05-09 13:11:10|17516.3|17456.3|17516.3|17456.3|17516.3|17456.3|17516.3|17456.3|1
1652101900000|2022-05-09 13:11:40|17520.8|17460.8|17520.8|17460.8|17520.8|17460.8|17520.8|17460.8|0
1652102080000|2022-05-09 13:14:40|17525.2|17465.2|17525.2|17465.2|17525.2|17465.2|17525.2|17465.2|0
1652102110000|2022-05-09 13:15:10|17527.5|17467.5|17527.3|17467.3|17527.5|17467.5|17527.3|17467.3|1
1652102130000|2022-05-09 13:15:30|17530|17470|17530|17470|17530|17470|17530|17470|0
1652102160000|2022-05-09 13:16:00|17525.5|17465.5|17521.4|17461.4|17525.5|17465.5|17521.4|17461.4|0
1652102180000|2022-05-09 13:16:20|17517.9|17457.9|17466.6|17406.6|17517.9|17457.9|17466.6|17406.6|2
1652102250000|2022-05-09 13:17:30|17466|17406|17466|17406|17466|17406|17466|17406|0
1652102340000|2022-05-09 13:19:00|17463.9|17403.9|17391.4|17331.4|17463.9|17403.9|17391.4|17331.4|4
1652102350000|2022-05-09 13:19:10|17389.1|17329.1|17389.1|17329.1|17389.1|17329.1|17389.1|17329.1|0
1652102370000|2022-05-09 13:19:30|17388.9|17328.9|17378.6|17318.6|17388.9|17328.9|17378.6|17318.6|0
1652102390000|2022-05-09 13:19:50|17363|17303|17362.7|17302.7|17363|17303|17362.7|17302.7|0
1652102400000|2022-05-09 13:20:00|17364.9|17304.9|17362.7|17302.7|17364.9|17304.9|17362.7|17302.7|0
1652102420000|2022-05-09 13:20:20|||||||||1
1652102530000|2022-05-09 13:22:10|17364.9|17304.9|17362.7|17302.7|17364.9|17304.9|17362.7|17302.7|0
1652102720000|2022-05-09 13:25:20|17352.7|17292.7|17354.9|17294.9|17354.9|17294.9|17352.7|17292.7|1
1652102930000|2022-05-09 13:28:50|17350.4|17290.4|17352.7|17292.7|17352.7|17292.7|17348.2|17288.2|1
1652102980000|2022-05-09 13:29:40|17352.6|17292.6|17352.6|17292.6|17352.6|17292.6|17352.6|17292.6|0
1652103120000|2022-05-09 13:32:00|17350.4|17290.4|17330.3|17270.3|17350.4|17290.4|17330.3|17270.3|0
1652103130000|2022-05-09 13:32:10|17328.1|17268.1|17342.6|17282.6|17342.6|17282.6|17313.6|17253.6|2
1652103150000|2022-05-09 13:32:30|17343.7|17283.7|17343.7|17283.7|17343.7|17283.7|17343.7|17283.7|0
1652103160000|2022-05-09 13:32:40|17342.9|17282.9|17342.9|17282.9|17342.9|17282.9|17342.9|17282.9|0
1652103230000|2022-05-09 13:33:50|17347.4|17287.4|17359.9|17299.9|17359.9|17299.9|17347.4|17287.4|0
1652103240000|2022-05-09 13:34:00|17360.1|17300.1|17360.1|17300.1|17360.1|17300.1|17360.1|17300.1|0
1652103310000|2022-05-09 13:35:10|17362.6|17302.6|17360.1|17300.1|17362.6|17302.6|17360.1|17300.1|1
1652103330000|2022-05-09 13:35:30|17358.1|17298.1|17358.1|17298.1|17358.1|17298.1|17358.1|17298.1|0
1652103350000|2022-05-09 13:35:50|17360.6|17300.6|17368.1|17308.1|17368.1|17308.1|17360.6|17300.6|0
1652103380000|2022-05-09 13:36:20|17365.9|17305.9|17365.9|17305.9|17365.9|17305.9|17365.9|17305.9|0
1652103460000|2022-05-09 13:37:40|17370.4|17310.4|17378.1|17318.1|17378.1|17318.1|17370.4|17310.4|1
1652103640000|2022-05-09 13:40:40|17358.1|17298.1|17365.9|17325.9|17378.1|17325.9|17358.1|17298.1|7
1652103650000|2022-05-09 13:40:50|17370.6|17330.6|17378.1|17318.1|17378.1|17330.6|17365.9|17318.1|0
1652103810000|2022-05-09 13:43:30|17351.3|17291.3|17349.3|17289.3|17351.3|17291.3|17349.3|17289.3|5
1652103830000|2022-05-09 13:43:50|||||||||1
1652103910000|2022-05-09 13:45:10|17351.6|17291.6|17351.8|17291.8|17351.8|17291.8|17351.6|17291.6|0
1652104000000|2022-05-09 13:46:40|||||||||10
1652104020000|2022-05-09 13:47:00|||||||||25
1652104040000|2022-05-09 13:47:20|17369.7|17309.7|17363.3|17303.3|17369.7|17309.7|17363.3|17303.3|11
1652104080000|2022-05-09 13:48:00|17361.5|17301.5|17361.5|17301.5|17361.5|17301.5|17361.5|17301.5|0
1652104160000|2022-05-09 13:49:20|17357|17297|17357|17297|17357|17297|17357|17297|0
1652104170000|2022-05-09 13:49:30|17352.5|17292.5|17352.5|17292.5|17352.5|17292.5|17352.5|17292.5|0
1652104200000|2022-05-09 13:50:00|17357.1|17297.1|17297.7|17237.7|17357.1|17297.1|17297.7|17237.7|1
1652104220000|2022-05-09 13:50:20|||||||||1
1652104250000|2022-05-09 13:50:50|17285.2|17225.2|17285.2|17225.2|17285.2|17225.2|17285.2|17225.2|0
1652104280000|2022-05-09 13:51:20|17285.7|17225.7|17269.4|17209.4|17285.7|17225.7|17246.9|17206.9|4
1652104290000|2022-05-09 13:51:30|17300.7|17240.7|17292.2|17232.2|17300.7|17240.7|17292.2|17232.2|4
1652104370000|2022-05-09 13:52:50|17290|17230|17287.8|17227.8|17290|17230|17287.8|17227.8|0
1652104470000|2022-05-09 13:54:30|17287.7|17227.7|17287.7|17227.7|17287.7|17227.7|17287.7|17227.7|0
1652104500000|2022-05-09 13:55:00|17285.5|17225.5|17285.5|17225.5|17285.5|17225.5|17285.5|17225.5|0
1652104540000|2022-05-09 13:55:40|17283.3|17223.3|17287.7|17227.7|17287.7|17227.7|17283.3|17223.3|1
1652104600000|2022-05-09 13:56:40|17286.4|17226.4|17286.4|17226.4|17286.4|17226.4|17286.4|17226.4|0
1652104800000|2022-05-09 14:00:00|17310.9|17250.9|17295.3|17235.3|17313.2|17253.2|17295.3|17235.3|2
1652104860000|2022-05-09 14:01:00|17308.7|17248.7|17306.5|17246.5|17308.7|17248.7|17306.5|17246.5|1
1652104890000|2022-05-09 14:01:30|17328.8|17268.8|17329.3|17269.3|17331.6|17271.6|17328.8|17268.8|0
1652104900000|2022-05-09 14:01:40|17329.1|17269.1|17329.1|17269.1|17329.1|17269.1|17329.1|17269.1|0
1652104920000|2022-05-09 14:02:00|17335.8|17275.8|17336|17276|17336|17276|17333.8|17273.8|1
1652104950000|2022-05-09 14:02:30|17338.3|17278.3|17344.9|17284.9|17344.9|17284.9|17338.3|17278.3|1
1652104960000|2022-05-09 14:02:40|17344.7|17284.7|17344.7|17284.7|17344.7|17284.7|17344.7|17284.7|0
1652104970000|2022-05-09 14:02:50|17346.9|17286.9|17349.4|17289.4|17349.4|17289.4|17346.9|17286.9|0
1652104980000|2022-05-09 14:03:00|17349.7|17289.7|17349.7|17289.7|17349.7|17289.7|17349.7|17289.7|0
1652104990000|2022-05-09 14:03:10|17354.7|17294.7|17354.7|17294.7|17354.7|17294.7|17354.7|17294.7|1
1652105010000|2022-05-09 14:03:30|17370.3|17310.3|17367.2|17307.2|17370.3|17310.3|17367.2|17307.2|0
1652105040000|2022-05-09 14:04:00|17378.3|17318.3|17379.4|17319.4|17379.4|17319.4|17378.3|17318.3|1
1652105070000|2022-05-09 14:04:30|17379.7|17319.7|17379.7|17319.7|17379.7|17319.7|17379.7|17319.7|0
1652105160000|2022-05-09 14:06:00|17377.4|17317.4|17377.4|17317.4|17377.4|17317.4|17377.4|17317.4|0
1652105230000|2022-05-09 14:07:10|17377.7|17317.7|17377.7|17317.7|17377.7|17317.7|17377.7|17317.7|0
1652105260000|2022-05-09 14:07:40|17378|17318|17388|17328|17390.2|17330.2|17378|17318|1
1652105280000|2022-05-09 14:08:00|17387.9|17327.9|17417.9|17357.9|17420.4|17360.4|17387.9|17327.9|0
1652105320000|2022-05-09 14:08:40|17418.2|17358.2|17418.2|17358.2|17418.2|17358.2|17418.2|17358.2|0
1652105340000|2022-05-09 14:09:00|17431.6|17371.6|17439.1|17379.1|17439.1|17379.1|17429.4|17369.4|1
1652105410000|2022-05-09 14:10:10|17439.4|17379.4|17439.4|17379.4|17439.4|17379.4|17439.4|17379.4|0
1652105480000|2022-05-09 14:11:20|17437.1|17377.1|17439.4|17379.4|17439.4|17379.4|17437.1|17377.1|1
1652105500000|2022-05-09 14:11:40|17439.6|17379.6|17439.6|17379.6|17439.6|17379.6|17439.6|17379.6|0
1652105580000|2022-05-09 14:13:00|17437.4|17377.4|17437.4|17377.4|17437.4|17377.4|17437.4|17377.4|0
1652105590000|2022-05-09 14:13:10|17437.7|17377.7|17437.7|17377.7|17437.7|17377.7|17437.7|17377.7|0
1652105650000|2022-05-09 14:14:10|17435.4|17375.4|17435.4|17375.4|17435.4|17375.4|17435.4|17375.4|0
1652105680000|2022-05-09 14:14:40|17435.7|17375.7|17435.7|17375.7|17435.7|17375.7|17435.7|17375.7|0
1652105730000|2022-05-09 14:15:30|17437.9|17377.9|17440.4|17380.4|17440.4|17380.4|17437.9|17377.9|1
1652105760000|2022-05-09 14:16:00|17440.7|17380.7|17440.7|17380.7|17440.7|17380.7|17440.7|17380.7|0
1652105850000|2022-05-09 14:17:30|17440.9|17380.9|17440.9|17380.9|17440.9|17380.9|17440.9|17380.9|0
1652105940000|2022-05-09 14:19:00|17441.2|17381.2|17441.2|17381.2|17441.2|17381.2|17441.2|17381.2|0
1652106010000|2022-05-09 14:20:10|17443.4|17383.4|17438.7|17378.7|17445.9|17385.9|17438.7|17378.7|2
1652106030000|2022-05-09 14:20:30|17439|17379|17439|17379|17439|17379|17439|17379|0
1652106040000|2022-05-09 14:20:40|17441.2|17381.2|17441.2|17381.2|17441.2|17381.2|17441.2|17381.2|1
1652106120000|2022-05-09 14:22:00|17441.5|17381.5|17441.5|17381.5|17441.5|17381.5|17441.5|17381.5|0
1652106150000|2022-05-09 14:22:30|17441.4|17381.4|17441.4|17381.4|17441.4|17381.4|17441.4|17381.4|0
1652106190000|2022-05-09 14:23:10|17441.7|17381.7|17441.7|17381.7|17441.7|17381.7|17441.7|17381.7|0
1652106280000|2022-05-09 14:24:40|17442|17382|17442|17382|17442|17382|17442|17382|0
1652106370000|2022-05-09 14:26:10|17442.2|17382.2|17442.2|17382.2|17442.2|17382.2|17442.2|17382.2|0
1652106390000|2022-05-09 14:26:30|17440|17380|17440|17380|17440|17380|17440|17380|0
1652106420000|2022-05-09 14:27:00|17419.9|17359.9|17418.8|17358.8|17419.9|17359.9|17418.8|17358.8|4
1652106460000|2022-05-09 14:27:40|17419.1|17359.1|17419.1|17359.1|17419.1|17359.1|17419.1|17359.1|0
1652106540000|2022-05-09 14:29:00|17421|17361|17450.5|17390.5|17450.5|17390.5|17421|17361|2
1652106550000|2022-05-09 14:29:10|17446.8|17386.8|17446.8|17386.8|17446.8|17386.8|17446.8|17386.8|1
1652106580000|2022-05-09 14:29:40|17456|17396|17456|17396|17456|17396|17456|17396|0
1652106590000|2022-05-09 14:29:50|17453.5|17393.5|17453.5|17393.5|17453.5|17393.5|17453.5|17393.5|0
1652106700000|2022-05-09 14:31:40|17436.8|17396.8|17436.8|17396.8|17436.8|17396.8|17436.8|17396.8|0
1652106810000|2022-05-09 14:33:30|17434.5|17394.5|17434.5|17394.5|17434.5|17394.5|17434.5|17394.5|0
1652106910000|2022-05-09 14:35:10|17455.9|17395.9|17467.1|17407.1|17467.1|17407.1|17455.9|17395.9|5
1652106940000|2022-05-09 14:35:40|17471.6|17411.6|17477.1|17417.1|17477.1|17417.1|17471.6|17411.6|0
1652106970000|2022-05-09 14:36:10|17481.6|17421.6|17476.2|17416.2|17481.6|17447.6|17471.6|17416.2|0
1652106980000|2022-05-09 14:36:20|17478.4|17418.4|17478.4|17418.4|17480.7|17420.7|17476.2|17416.2|2
1652106990000|2022-05-09 14:36:30|17482.9|17422.9|17476.2|17416.2|17482.9|17435.1|17475.1|17416.2|0
1652107000000|2022-05-09 14:36:40|17478.4|17418.4|17469.5|17409.5|17478.4|17418.4|17469.5|17409.5|0
1652107130000|2022-05-09 14:38:50|17467.3|17407.3|17467.3|17407.3|17467.3|17407.3|17467.3|17407.3|0
1652107220000|2022-05-09 14:40:20|17469.5|17409.5|17460.6|17400.6|17469.5|17409.5|17460.6|17400.6|1
1652107230000|2022-05-09 14:40:30|17465.4|17405.4|17467.6|17407.6|17467.6|17407.6|17465.4|17405.4|1
1652107240000|2022-05-09 14:40:40|17472.1|17412.1|17477.3|17417.3|17477.3|17417.3|17472.1|17412.1|0
1652107260000|2022-05-09 14:41:00|17477.6|17417.6|17480.6|17420.6|17482.6|17437.3|17475.1|17417.6|0
1652107480000|2022-05-09 14:44:40|17480.9|17420.9|17480.9|17420.9|17480.9|17420.9|17480.9|17420.9|0
1652107510000|2022-05-09 14:45:10|17478.7|17418.7|17480.9|17420.9|17480.9|17420.9|17478.7|17418.7|1
1652107530000|2022-05-09 14:45:30|||||||||2
1652107590000|2022-05-09 14:46:30|17481.1|17421.1|17481.1|17421.1|17481.1|17421.1|17481.1|17421.1|0
1652107670000|2022-05-09 14:47:50|17478.9|17418.9|17478.9|17418.9|17478.9|17418.9|17478.9|17418.9|0
1652107690000|2022-05-09 14:48:10|17479.2|17419.2|17479.2|17419.2|17479.2|17419.2|17479.2|17419.2|0
1652107700000|2022-05-09 14:48:20|17463.6|17403.6|17461.9|17401.9|17463.6|17403.6|17461.9|17401.9|4
1652107780000|2022-05-09 14:49:40|17462.2|17402.2|17462.2|17402.2|17462.2|17402.2|17462.2|17402.2|0
1652107810000|2022-05-09 14:50:10|17407.9|17347.9|17406.3|17346.3|17407.9|17347.9|17401.9|17341.9|10
1652107840000|2022-05-09 14:50:40|17401.9|17341.9|17404.1|17344.1|17404.1|17344.1|17401.3|17341.3|2
1652107990000|2022-05-09 14:53:10|17404.3|17344.3|17404.3|17344.3|17404.3|17344.3|17404.3|17344.3|0
1652108030000|2022-05-09 14:53:50|17401.8|17341.8|17401.8|17341.8|17401.8|17341.8|17401.8|17341.8|0
1652108050000|2022-05-09 14:54:10|17389.3|17349.3|17389.3|17349.3|17389.3|17349.3|17389.3|17349.3|0
1652108070000|2022-05-09 14:54:30|17371.8|17311.8|17364.3|17304.3|17371.8|17311.8|17364.3|17304.3|2
1652108080000|2022-05-09 14:54:40|17364.6|17304.6|17364.6|17304.6|17364.6|17304.6|17364.6|17304.6|0
1652108100000|2022-05-09 14:55:00|17364.3|17304.3|17364.3|17304.3|17364.3|17304.3|17364.3|17304.3|0
1652108120000|2022-05-09 14:55:20|||||||||1
1652108140000|2022-05-09 14:55:40|17359.6|17299.6|17354.6|17294.6|17359.6|17299.6|17354.6|17294.6|0
1652108190000|2022-05-09 14:56:30|17354.9|17294.9|17354.9|17294.9|17354.9|17294.9|17354.9|17294.9|0
1652108290000|2022-05-09 14:58:10|17355.1|17295.1|17355.1|17295.1|17355.1|17295.1|17355.1|17295.1|0
1652108360000|2022-05-09 14:59:20|17350.1|17290.1|17350.1|17290.1|17350.1|17290.1|17350.1|17290.1|0
1652108400000|2022-05-09 15:00:00|17350.4|17290.4|17350.4|17290.4|17350.4|17290.4|17350.4|17290.4|0
1652108490000|2022-05-09 15:01:30|17350.6|17290.6|17301.4|17241.4|17350.6|17290.6|17281.2|17221.2|2
1652108500000|2022-05-09 15:01:40|17298.9|17238.9|17291.2|17231.2|17298.9|17238.9|17291.2|17231.2|0
1652108680000|2022-05-09 15:04:40|17288.9|17228.9|17286.2|17226.2|17288.9|17228.9|17286.2|17226.2|0
1652108700000|2022-05-09 15:05:00|17281.7|17221.7|17276.7|17216.7|17283.7|17223.7|17276.7|17216.7|0
1652108710000|2022-05-09 15:05:10|17283.4|17223.4|17279.2|17219.2|17284.2|17224.2|17279.2|17219.2|1
1652108760000|2022-05-09 15:06:00|17277|17217|17261.2|17201.2|17277|17217|17261.2|17201.2|4
1652108790000|2022-05-09 15:06:30|17261.4|17201.4|17261.4|17201.4|17261.4|17201.4|17261.4|17201.4|0
1652108890000|2022-05-09 15:08:10|17261.7|17201.7|17261.7|17201.7|17261.7|17201.7|17261.7|17201.7|0
1652108920000|2022-05-09 15:08:40|17261.1|17201.1|17258.6|17198.6|17261.1|17201.1|17258.6|17198.6|1
1652108930000|2022-05-09 15:08:50|17261.1|17201.1|17261.1|17201.1|17261.1|17201.1|17261.1|17201.1|0
1652108950000|2022-05-09 15:09:10|17263.4|17203.4|17261.1|17201.1|17263.6|17203.6|17258.6|17198.6|0
1652109160000|2022-05-09 15:12:40|17252.2|17192.2|17261.1|17201.1|17261.1|17201.1|17251.1|17191.1|0
1652109220000|2022-05-09 15:13:40|17254.4|17194.4|17253.6|17193.6|17254.4|17194.4|17253.6|17193.6|0
1652109240000|2022-05-09 15:14:00|17251.1|17191.1|17251.1|17191.1|17251.1|17191.1|17251.1|17191.1|0
1652109260000|2022-05-09 15:14:20|17253.4|17193.4|17253.6|17193.6|17253.6|17193.6|17253.4|17193.4|0
1652109430000|2022-05-09 15:17:10|17253.3|17193.3|17253.3|17193.3|17253.3|17193.3|17253.3|17193.3|0
1652109470000|2022-05-09 15:17:50|17246.4|17186.4|17241.4|17181.4|17246.4|17186.4|17241.4|17181.4|4
1652109480000|2022-05-09 15:18:00|17236.4|17176.4|17233.9|17173.9|17236.4|17176.4|17233.9|17173.9|0
1652109550000|2022-05-09 15:19:10|17229.4|17169.4|17228.9|17168.9|17229.4|17169.4|17228.9|17168.9|0
1652109580000|2022-05-09 15:19:40|17236.1|17176.1|17233.6|17173.6|17236.1|17176.1|17233.6|17173.6|2
1652109590000|2022-05-09 15:19:50|17235.8|17175.8|17235.8|17175.8|17235.8|17175.8|17235.8|17175.8|0
1652109600000|2022-05-09 15:20:00|17235.3|17175.3|17235.3|17175.3|17235.3|17175.3|17235.3|17175.3|0
1652109610000|2022-05-09 15:20:10|17233.1|17173.1|17230.8|17170.8|17235.3|17175.3|17230.8|17170.8|0
1652109640000|2022-05-09 15:20:40|17228.6|17168.6|17218.9|17158.9|17228.6|17168.6|17218.9|17158.9|2
1652109650000|2022-05-09 15:20:50|17213.9|17153.9|17213.9|17153.9|17213.9|17153.9|17213.9|17153.9|2
1652109660000|2022-05-09 15:21:00|||||||||1
1652109690000|2022-05-09 15:21:30|17170.6|17146.6|17177.4|17117.4|17177.4|17146.6|17170.6|17117.4|5
1652109770000|2022-05-09 15:22:50|17179.4|17119.4|17167.2|17127.2|17179.4|17129.4|17166.9|17119.4|0
1652109780000|2022-05-09 15:23:00|17166.9|17126.9|17166.9|17126.9|17166.9|17126.9|17166.9|17126.9|0
1652109810000|2022-05-09 15:23:30|17174.9|17114.9|17174.9|17114.9|17174.9|17114.9|17174.9|17114.9|0
1652109820000|2022-05-09 15:23:40|17166.9|17126.9|17166.9|17126.9|17166.9|17126.9|17166.9|17126.9|0
1652109830000|2022-05-09 15:23:50|17140.3|17116.3|17139.4|17099.4|17140.3|17116.3|17139.4|17099.4|6
1652109970000|2022-05-09 15:26:10|17169.1|17109.1|17169.1|17109.1|17169.1|17109.1|17169.1|17109.1|2
1652110070000|2022-05-09 15:27:50|17213.7|17153.7|17223|17163|17223|17163|17213.7|17153.7|3
1652110150000|2022-05-09 15:29:10|17218|17158|17218|17158|17218|17158|17218|17158|0
1652110160000|2022-05-09 15:29:20|17223|17163|17223|17163|17223|17163|17223|17163|0
1652110280000|2022-05-09 15:31:20|17245.3|17185.3|17242.2|17182.2|17245.3|17185.3|17242.2|17182.2|1
1652110300000|2022-05-09 15:31:40|17206.5|17146.5|17169.1|17109.1|17206.5|17146.5|17166.6|17106.6|17
1652110380000|2022-05-09 15:33:00|17166.8|17106.8|17169.1|17109.1|17169.1|17109.1|17166.6|17106.6|0
1652110390000|2022-05-09 15:33:10|17166.8|17106.8|17166.8|17106.8|17166.8|17106.8|17166.8|17106.8|0
1652110410000|2022-05-09 15:33:30|17166.6|17106.6|17166.6|17106.6|17166.6|17106.6|17166.6|17106.6|0
1652110450000|2022-05-09 15:34:10|17168.8|17108.8|17168.8|17108.8|17168.8|17108.8|17168.8|17108.8|1
1652110700000|2022-05-09 15:38:20|17166.3|17106.3|17166.3|17106.3|17166.3|17106.3|17166.3|17106.3|1
1652110780000|2022-05-09 15:39:40|17168.8|17108.8|17168.8|17108.8|17168.8|17108.8|17168.8|17108.8|0
1652110860000|2022-05-09 15:41:00|17200|17140|17174.5|17114.5|17200|17140|17174.5|17114.5|2
1652110870000|2022-05-09 15:41:10|17171.3|17111.3|17171.3|17111.3|17171.3|17111.3|17171.3|17111.3|0
1652110880000|2022-05-09 15:41:20|||||||||1
1652110890000|2022-05-09 15:41:30|17171.5|17111.5|17171.5|17111.5|17171.5|17111.5|17171.5|17111.5|0
1652110950000|2022-05-09 15:42:30|||||||||1
1652110960000|2022-05-09 15:42:40|17166.5|17106.5|17151.5|17111.5|17166.5|17111.5|17151.5|17104|0
1652110970000|2022-05-09 15:42:50|17146|17086|17146|17086|17146|17086|17146|17086|4
1652110980000|2022-05-09 15:43:00|17141|17081|17146|17086|17146|17086|17141|17081|0
1652111000000|2022-05-09 15:43:20|17143.8|17083.8|17143.5|17083.5|17143.8|17083.8|17143.5|17083.5|0
1652111010000|2022-05-09 15:43:30|17145.7|17085.7|17146|17086|17146|17086|17145.7|17085.7|0
1652111030000|2022-05-09 15:43:50|17141|17081|17141|17081|17141|17081|17141|17081|0
1652111060000|2022-05-09 15:44:20|17146|17086|17148.5|17088.5|17148.5|17088.5|17146|17086|0
1652111130000|2022-05-09 15:45:30|17163.8|17139.8|17163.8|17139.8|17163.8|17139.8|17163.8|17139.8|4
1652111140000|2022-05-09 15:45:40|17161.8|17101.8|17153.7|17093.7|17161.8|17101.8|17153.7|17093.7|2
1652111200000|2022-05-09 15:46:40|17163.7|17103.7|17163.7|17103.7|17163.7|17103.7|17163.7|17103.7|0
1652111240000|2022-05-09 15:47:20|17161.5|17101.5|17161|17101|17161.5|17101.5|17161|17101|0
1652111250000|2022-05-09 15:47:30|17164|17104|17164|17104|17164|17104|17164|17104|0
1652111550000|2022-05-09 15:52:30|17166.5|17106.5|17169|17109|17200.2|17140.2|17166.5|17106.5|3
1652111560000|2022-05-09 15:52:40|17200.2|17140.2|17172.2|17112.2|17200.2|17140.2|17169|17109|2
1652111580000|2022-05-09 15:53:00|17169|17109|17239.1|17179.1|17239.1|17179.1|17169|17109|4
1652111590000|2022-05-09 15:53:10|17236.9|17176.9|17236.9|17176.9|17236.9|17176.9|17236.9|17176.9|0
1652111680000|2022-05-09 15:54:40|17230.2|17170.2|17230.2|17170.2|17230.2|17170.2|17230.2|17170.2|0
1652111710000|2022-05-09 15:55:10|17229.7|17169.7|17234.6|17174.6|17234.6|17174.6|17229.7|17169.7|2
1652111740000|2022-05-09 15:55:40|17232.4|17172.4|17234.6|17174.6|17234.6|17174.6|17232.4|17172.4|0
1652111800000|2022-05-09 15:56:40|17232.3|17172.3|17232.3|17172.3|17232.3|17172.3|17232.3|17172.3|0
1652111920000|2022-05-09 15:58:40|17227.9|17167.9|17241.3|17181.3|17241.3|17181.3|17227.9|17167.9|1
1652112000000|2022-05-09 16:00:00|17208.8|17184.8|17241.2|17181.2|17241.2|17184.8|17208.8|17181.2|1
1652112010000|2022-05-09 16:00:10|17237.9|17197.9|17237.9|17197.9|17237.9|17197.9|17237.9|17197.9|0
1652112280000|2022-05-09 16:04:40|||||||||1
1652112310000|2022-05-09 16:05:10|17259.1|17199.1|17259.1|17199.1|17259.1|17199.1|17256.8|17196.8|0
1652112320000|2022-05-09 16:05:20|17256.8|17196.8|17256.8|17196.8|17256.8|17196.8|17256.8|17196.8|0
1652112380000|2022-05-09 16:06:20|17254.6|17194.6|17254.6|17194.6|17254.6|17194.6|17254.6|17194.6|0
1652112490000|2022-05-09 16:08:10|||||||||1
1652112540000|2022-05-09 16:09:00|17255.7|17195.7|17255.7|17195.7|17255.7|17195.7|17255.7|17195.7|0
1652112660000|2022-05-09 16:11:00|17247.9|17207.9|17247.9|17207.9|17247.9|17207.9|17247.9|17207.9|0
1652112670000|2022-05-09 16:11:10|17265.1|17205.1|17265.1|17205.1|17265.1|17205.1|17265.1|17205.1|0
1652112680000|2022-05-09 16:11:20|17257.3|17217.3|17257.3|17217.3|17257.3|17217.3|17257.3|17217.3|0
1652112690000|2022-05-09 16:11:30|17257.6|17217.6|17257.6|17217.6|17257.6|17217.6|17257.6|17217.6|0
1652112710000|2022-05-09 16:11:50|17256.3|17232.3|17290.4|17230.4|17290.4|17232.3|17256.3|17230.4|2
1652112720000|2022-05-09 16:12:00|17294.9|17234.9|17294.9|17234.9|17294.9|17234.9|17294.9|17234.9|1
1652112810000|2022-05-09 16:13:30|17297.1|17237.1|17294.9|17234.9|17297.1|17237.1|17294.9|17234.9|1
1652113070000|2022-05-09 16:17:50|17299.3|17239.3|17299.9|17239.9|17299.9|17239.9|17297.4|17237.4|1
1652113120000|2022-05-09 16:18:40|17300.1|17240.1|17300.1|17240.1|17300.1|17240.1|17300.1|17240.1|0
1652113130000|2022-05-09 16:18:50|17295.8|17235.8|17300.1|17240.1|17300.1|17240.1|17295.8|17235.8|1
1652113140000|2022-05-09 16:19:00|17265.7|17205.7|17263.7|17203.7|17267.9|17207.9|17263.7|17203.7|1
1652113150000|2022-05-09 16:19:10|17259.5|17199.5|17261.5|17201.5|17261.5|17201.5|17259.5|17199.5|0
1652113210000|2022-05-09 16:20:10|17249.5|17189.5|17249.5|17189.5|17249.5|17189.5|17249.5|17189.5|0
1652113250000|2022-05-09 16:20:50|17251.8|17191.8|17252|17192|17252|17192|17251.8|17191.8|1
1652113320000|2022-05-09 16:22:00|17247.6|17187.6|17252|17192|17252|17192|17247.6|17187.6|0
1652113340000|2022-05-09 16:22:20|17254.5|17194.5|17254.5|17194.5|17254.5|17194.5|17254.5|17194.5|0
1652113350000|2022-05-09 16:22:30|17252.3|17192.3|17252.6|17192.6|17252.6|17192.6|17250.1|17190.1|0
1652113360000|2022-05-09 16:22:40|17250.1|17190.1|17242.8|17182.8|17252.6|17192.6|17242.8|17182.8|0
1652113370000|2022-05-09 16:22:50|17245.3|17185.3|17238.1|17178.1|17245.3|17185.3|17238.1|17178.1|0
1652113380000|2022-05-09 16:23:00|17237.8|17177.8|17237.8|17177.8|17237.8|17177.8|17237.8|17177.8|0
1652113390000|2022-05-09 16:23:10|17238.1|17178.1|17238.1|17178.1|17238.1|17178.1|17238.1|17178.1|0
1652113410000|2022-05-09 16:23:30|17238.4|17178.4|17238.4|17178.4|17238.4|17178.4|17238.4|17178.4|0
1652113500000|2022-05-09 16:25:00|17235.6|17175.6|17235.6|17175.6|17237.8|17177.8|17235.6|17175.6|0
1652113510000|2022-05-09 16:25:10|17237.8|17177.8|17235.6|17175.6|17237.8|17177.8|17235.6|17175.6|0
1652113520000|2022-05-09 16:25:20|17237.8|17177.8|17237.8|17177.8|17237.8|17177.8|17235.6|17175.6|0
1652113530000|2022-05-09 16:25:30|17235.6|17175.6|17235.6|17175.6|17237.8|17177.8|17235.6|17175.6|0
1652113540000|2022-05-09 16:25:40|17237.8|17177.8|17237.8|17177.8|17237.8|17177.8|17235.6|17175.6|0
1652113550000|2022-05-09 16:25:50|17235.6|17175.6|17237.8|17177.8|17237.8|17177.8|17235.6|17175.6|0
1652113560000|2022-05-09 16:26:00|17235.6|17175.6|17237.8|17177.8|17237.8|17177.8|17235.6|17175.6|0
1652113570000|2022-05-09 16:26:10|17235.6|17175.6|17235.6|17175.6|17237.8|17177.8|17235.6|17175.6|0
1652113580000|2022-05-09 16:26:20|17237.8|17177.8|17237.8|17177.8|17237.8|17177.8|17235.6|17175.6|0
1652113590000|2022-05-09 16:26:30|17235.6|17175.6|17237.8|17177.8|17237.8|17177.8|17235.6|17175.6|0
1652113600000|2022-05-09 16:26:40|17235.6|17175.6|17237.8|17177.8|17237.8|17177.8|17235.6|17175.6|0
1652113610000|2022-05-09 16:26:50|17235.6|17175.6|17235.6|17175.6|17237.8|17177.8|17235.6|17175.6|0
1652113620000|2022-05-09 16:27:00|17237.8|17177.8|17233.3|17173.3|17237.8|17177.8|17233.3|17173.3|0
1652113630000|2022-05-09 16:27:10|17235.6|17175.6|17235.6|17175.6|17237.8|17177.8|17235.6|17175.6|0
1652113640000|2022-05-09 16:27:20|17238.1|17178.1|17238.1|17178.1|17238.1|17178.1|17235.8|17175.8|0
1652113650000|2022-05-09 16:27:30|17236.1|17176.1|17236.1|17176.1|17238.3|17178.3|17236.1|17176.1|0
1652113660000|2022-05-09 16:27:40|17238.3|17178.3|17236.1|17176.1|17238.3|17178.3|17236.1|17176.1|0
1652113670000|2022-05-09 16:27:50|17238.3|17178.3|17236.1|17176.1|17238.3|17178.3|17236.1|17176.1|0
1652113680000|2022-05-09 16:28:00|17238.3|17178.3|17238.3|17178.3|17238.3|17178.3|17236.1|17176.1|0
1652113690000|2022-05-09 16:28:10|17236.1|17176.1|17238.3|17178.3|17238.3|17178.3|17236.1|17176.1|0
1652113700000|2022-05-09 16:28:20|17236.1|17176.1|17238.3|17178.3|17238.3|17178.3|17236.1|17176.1|0
1652113710000|2022-05-09 16:28:30|17236.1|17176.1|17238.3|17178.3|17238.3|17178.3|17236.1|17176.1|0
1652113720000|2022-05-09 16:28:40|17236.1|17176.1|17238.3|17178.3|17238.3|17178.3|17236.1|17176.1|0
1652113730000|2022-05-09 16:28:50|17236.1|17176.1|17238.3|17178.3|17238.3|17178.3|17236.1|17176.1|0
1652113740000|2022-05-09 16:29:00|17236.1|17176.1|17242.7|17182.7|17242.7|17182.7|17236.1|17176.1|0
1652113750000|2022-05-09 16:29:10|17240.5|17180.5|17240.5|17180.5|17242.7|17182.7|17240.5|17180.5|0
1652113760000|2022-05-09 16:29:20|17242.7|17182.7|17240.5|17180.5|17242.7|17182.7|17240.5|17180.5|0
1652113770000|2022-05-09 16:29:30|17242.7|17182.7|17242.7|17182.7|17242.7|17182.7|17240.5|17180.5|0
1652113780000|2022-05-09 16:29:40|17240.5|17180.5|17242.7|17182.7|17249.7|17189.7|17240.5|17180.5|1
1652113790000|2022-05-09 16:29:50|17240.5|17180.5|17235.8|17175.8|17243|17183|17233.5|17173.5|0
1652113800000|2022-05-09 16:30:00|17236|17176|17238.3|17178.3|17243|17183|17233.5|17173.5|0
1652113810000|2022-05-09 16:30:10|17240.5|17180.5|17240.8|17180.8|17243|17183|17233.5|17173.5|0
1652113820000|2022-05-09 16:30:20|17238.3|17178.3|17240.5|17180.5|17243|17183|17235.8|17175.8|0
1652113830000|2022-05-09 16:30:30|17238.3|17178.3|17240.5|17180.5|17245|17185|17238|17178|1
1652113840000|2022-05-09 16:30:40|17242.7|17182.7|17242.7|17182.7|17242.7|17182.7|17240.2|17180.2|0
1652113850000|2022-05-09 16:30:50|17240.5|17180.5|17242.7|17182.7|17242.7|17182.7|17240.2|17180.2|0
1652113860000|2022-05-09 16:31:00|17240.5|17180.5|17240.5|17180.5|17242.7|17182.7|17240.2|17180.2|0
1652113870000|2022-05-09 16:31:10|17242.7|17182.7|17240.5|17180.5|17242.7|17182.7|17240.2|17180.2|0
1652113880000|2022-05-09 16:31:20|17242.5|17182.5|17242.5|17182.5|17242.7|17182.7|17240.2|17180.2|0
1652113890000|2022-05-09 16:31:30|17242.7|17182.7|17242.7|17182.7|17242.7|17182.7|17240.2|17180.2|0
1652113900000|2022-05-09 16:31:40|17240.5|17180.5|17241.6|17181.6|17244.1|17184.1|17240.2|17180.2|0
1652113910000|2022-05-09 16:31:50|17243.8|17183.8|17241.9|17181.9|17244.1|17184.1|17241.6|17181.6|0
1652113920000|2022-05-09 16:32:00|17241.6|17181.6|17243.8|17183.8|17244.1|17184.1|17241.6|17181.6|0
1652113930000|2022-05-09 16:32:10|17241.6|17181.6|17241.6|17181.6|17244.1|17184.1|17241.6|17181.6|0
1652113940000|2022-05-09 16:32:20|17244.1|17184.1|17241.6|17181.6|17244.1|17184.1|17241.6|17181.6|0
1652113950000|2022-05-09 16:32:30|17243.8|17183.8|17241.6|17181.6|17244.1|17184.1|17241.6|17181.6|0
1652113960000|2022-05-09 16:32:40|17244.1|17184.1|17241.8|17181.8|17244.1|17184.1|17241.6|17181.6|0
1652113970000|2022-05-09 16:32:50|17243.8|17183.8|17241.6|17181.6|17244.1|17184.1|17241.6|17181.6|0
1652113980000|2022-05-09 16:33:00|17244.1|17184.1|17241.8|17181.8|17244.1|17184.1|17241.6|17181.6|0
1652113990000|2022-05-09 16:33:10|17243.8|17183.8|17244.1|17184.1|17244.1|17184.1|17241.6|17181.6|0
1652114000000|2022-05-09 16:33:20|17241.6|17181.6|17241.6|17181.6|17244.1|17184.1|17241.6|17181.6|0
1652114010000|2022-05-09 16:33:30|17243.8|17183.8|17241.8|17181.8|17244.1|17184.1|17241.6|17181.6|0
1652114020000|2022-05-09 16:33:40|17244.1|17184.1|17241.8|17181.8|17244.1|17184.1|17241.6|17181.6|0
1652114030000|2022-05-09 16:33:50|17244.1|17184.1|17243.8|17183.8|17244.1|17184.1|17241.6|17181.6|0
1652114040000|2022-05-09 16:34:00|17241.6|17181.6|17244.1|17184.1|17244.1|17184.1|17241.6|17181.6|0
1652114050000|2022-05-09 16:34:10|17241.6|17181.6|17241.6|17181.6|17244.1|17184.1|17241.6|17181.6|0
1652114060000|2022-05-09 16:34:20|17243.8|17183.8|17241.6|17181.6|17244.1|17184.1|17241.6|17181.6|0
1652114070000|2022-05-09 16:34:30|17244.1|17184.1|17241.8|17181.8|17244.1|17184.1|17241.6|17181.6|0
1652114080000|2022-05-09 16:34:40|17244.1|17184.1|17243.8|17183.8|17244.1|17184.1|17241.6|17181.6|0
1652114090000|2022-05-09 16:34:50|17241.6|17181.6|17243.8|17183.8|17244.1|17184.1|17241.6|17181.6|0
1652114100000|2022-05-09 16:35:00|17241.6|17181.6|17243.8|17183.8|17244.1|17184.1|17241.6|17181.6|0
1652114110000|2022-05-09 16:35:10|17241.6|17181.6|17239.1|17179.1|17244.1|17184.1|17239.1|17179.1|0
1652114130000|2022-05-09 16:35:30|17251|17191|17251|17191|17251|17191|17251|17191|1
1652114140000|2022-05-09 16:35:40|17253|17193|17251|17191|17253.3|17193.3|17251|17191|0
1652114150000|2022-05-09 16:35:50|17253.3|17193.3|17253.2|17193.2|17253.3|17193.3|17251|17191|0
1652114160000|2022-05-09 16:36:00|17251|17191|17251|17191|17253.2|17193.2|17251|17191|0
1652114170000|2022-05-09 16:36:10|17253.2|17193.2|17253.2|17193.2|17253.2|17193.2|17250.7|17190.7|0
1652114180000|2022-05-09 16:36:20|17251|17191|17253|17193|17253.2|17193.2|17251|17191|0
1652114190000|2022-05-09 16:36:30|17251|17191|17250.7|17190.7|17253.2|17193.2|17250.7|17190.7|0
1652114200000|2022-05-09 16:36:40|17253.2|17193.2|17251|17191|17253.2|17193.2|17250.7|17190.7|0
1652114210000|2022-05-09 16:36:50|17253.2|17193.2|17251|17191|17253.2|17193.2|17250.7|17190.7|0
1652114220000|2022-05-09 16:37:00|17250.7|17190.7|17253.2|17193.2|17253.2|17193.2|17250.7|17190.7|0
1652114230000|2022-05-09 16:37:10|17251|17191|17253.2|17193.2|17253.2|17193.2|17250.7|17190.7|0
1652114240000|2022-05-09 16:37:20|17251|17191|17253.2|17193.2|17253.2|17193.2|17250.7|17190.7|0
1652114250000|2022-05-09 16:37:30|17251|17191|17250.7|17190.7|17253.2|17193.2|17250.7|17190.7|0
1652114260000|2022-05-09 16:37:40|17253.2|17193.2|17251|17191|17253.2|17193.2|17250.7|17190.7|0
1652114270000|2022-05-09 16:37:50|17253|17193|17250.7|17190.7|17253.2|17193.2|17250.7|17190.7|0
1652114280000|2022-05-09 16:38:00|17253.2|17193.2|17253.2|17193.2|17253.2|17193.2|17250.7|17190.7|0
1652114290000|2022-05-09 16:38:10|17250.7|17190.7|17253.2|17193.2|17253.2|17193.2|17250.7|17190.7|0
1652114300000|2022-05-09 16:38:20|17250.7|17190.7|17251|17191|17253.2|17193.2|17250.7|17190.7|0
1652114370000|2022-05-09 16:39:30|17246|17186|17246|17186|17246|17186|17246|17186|0
1652114380000|2022-05-09 16:39:40|17243.5|17183.5|17243.5|17183.5|17243.5|17183.5|17243.5|17183.5|0
1652114410000|2022-05-09 16:40:10|17248|17188|17246.3|17186.3|17248|17188|17246.3|17186.3|1
1652114430000|2022-05-09 16:40:30|17246|17186|17246|17186|17246|17186|17246|17186|0
1652114490000|2022-05-09 16:41:30|17246.3|17186.3|17248.2|17188.2|17248.2|17188.2|17246.3|17186.3|1
1652114500000|2022-05-09 16:41:40|17248.5|17188.5|17248.5|17188.5|17248.5|17188.5|17248.5|17188.5|0
1652114710000|2022-05-09 16:45:10|||||||||1
1652114730000|2022-05-09 16:45:30|17245.5|17185.5|17245.5|17185.5|17245.5|17185.5|17245.5|17185.5|0
1652114740000|2022-05-09 16:45:40|17245.8|17185.8|17245.8|17185.8|17245.8|17185.8|17245.8|17185.8|0
1652114810000|2022-05-09 16:46:50|17243.5|17183.5|17243.3|17183.3|17243.5|17183.5|17243.3|17183.3|0
1652114840000|2022-05-09 16:47:20|17245.8|17185.8|17245.8|17185.8|17245.8|17185.8|17245.8|17185.8|1
1652114860000|2022-05-09 16:47:40|17245.7|17185.7|17245.7|17185.7|17245.7|17185.7|17245.7|17185.7|0
1652114950000|2022-05-09 16:49:10|17246|17186|17246|17186|17246|17186|17246|17186|0
1652114970000|2022-05-09 16:49:30|17246.3|17186.3|17246.3|17186.3|17246.3|17186.3|17246.3|17186.3|0
1652114990000|2022-05-09 16:49:50|||||||||1
1652115100000|2022-05-09 16:51:40|17236.3|17176.3|17236.3|17176.3|17236.3|17176.3|17236.3|17176.3|0
1652115110000|2022-05-09 16:51:50|17233.8|17173.8|17233.8|17173.8|17233.8|17173.8|17233.8|17173.8|0
1652115120000|2022-05-09 16:52:00|17218.8|17178.8|17218.8|17178.8|17218.8|17178.8|17218.8|17178.8|0
1652115150000|2022-05-09 16:52:30|17236.3|17176.3|17236.3|17176.3|17236.3|17176.3|17236.3|17176.3|0
1652115190000|2022-05-09 16:53:10|17236.5|17176.5|17236.5|17176.5|17236.5|17176.5|17236.5|17176.5|0
1652115200000|2022-05-09 16:53:20|17245.5|17185.5|17246.5|17186.5|17246.5|17186.5|17245.5|17185.5|1
1652115220000|2022-05-09 16:53:40|17246.8|17186.8|17246.8|17186.8|17246.8|17186.8|17246.8|17186.8|0
1652115480000|2022-05-09 16:58:00|17244.6|17184.6|17246.8|17186.8|17246.8|17186.8|17244.3|17184.3|0
1652115600000|2022-05-09 17:00:00|17247.1|17187.1|17252.1|17192.1|17252.1|17192.1|17247.1|17187.1|1
1652115630000|2022-05-09 17:00:30|17252|17192|17252|17192|17252|17192|17252|17192|0
1652115640000|2022-05-09 17:00:40|17259|17199|17261.5|17201.5|17261.5|17201.5|17259|17199|1
1652115660000|2022-05-09 17:01:00|17261.8|17201.8|17261.8|17201.8|17261.8|17201.8|17261.8|17201.8|0
1652115790000|2022-05-09 17:03:10|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|0
1652115800000|2022-05-09 17:03:20|17252.3|17192.3|17252.3|17192.3|17252.3|17192.3|17252.3|17192.3|0
1652115920000|2022-05-09 17:05:20|17257.3|17197.3|17257.6|17197.6|17259.8|17199.8|17257.3|17197.3|0
1652115930000|2022-05-09 17:05:30|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|0
1652115950000|2022-05-09 17:05:50|17259.5|17199.5|17259.8|17199.8|17259.8|17199.8|17259.5|17199.5|0
1652115960000|2022-05-09 17:06:00|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|0
1652115990000|2022-05-09 17:06:30|17257.6|17197.6|17260.1|17200.1|17260.1|17200.1|17257.6|17197.6|1
1652116020000|2022-05-09 17:07:00|17257.6|17197.6|17257.6|17197.6|17257.6|17197.6|17257.6|17197.6|0
1652116080000|2022-05-09 17:08:00|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|17257.3|17197.3|0
1652116200000|2022-05-09 17:10:00|17257.5|17197.5|17257.5|17197.5|17257.5|17197.5|17257.5|17197.5|0
1652116350000|2022-05-09 17:12:30|||||||||1
1652116390000|2022-05-09 17:13:10|17243.4|17183.4|17243.4|17183.4|17243.4|17183.4|17243.4|17183.4|1
1652116440000|2022-05-09 17:14:00|17245.6|17185.6|17246.2|17186.2|17246.2|17186.2|17243.7|17183.7|0
1652116490000|2022-05-09 17:14:50|17249.2|17189.2|17239.2|17179.2|17249.2|17189.2|17239.2|17179.2|42
1652116510000|2022-05-09 17:15:10|17236.9|17176.9|17236.7|17176.7|17236.9|17176.9|17236.7|17176.7|0
1652116520000|2022-05-09 17:15:20|17231.4|17171.4|17233.9|17173.9|17233.9|17173.9|17231.4|17171.4|0
1652116580000|2022-05-09 17:16:20|||||||||1
1652116660000|2022-05-09 17:17:40|17231.6|17171.6|17231.6|17171.6|17231.6|17171.6|17231.6|17171.6|0
1652116700000|2022-05-09 17:18:20|17229.1|17169.1|17229.1|17169.1|17229.1|17169.1|17219.1|17159.1|0
1652116740000|2022-05-09 17:19:00|17226.9|17166.9|17226.9|17166.9|17226.9|17166.9|17226.9|17166.9|0
1652116750000|2022-05-09 17:19:10|17213.3|17153.3|17211.6|17151.6|17213.3|17153.3|17211.6|17151.6|1
1652116760000|2022-05-09 17:19:20|17209.1|17149.1|17209.1|17149.1|17209.1|17149.1|17206.6|17146.6|0
1652116770000|2022-05-09 17:19:30|17220.3|17160.3|17221.6|17161.6|17221.6|17161.6|17220.3|17160.3|0
1652116790000|2022-05-09 17:19:50|17219.1|17159.1|17204.1|17144.1|17219.1|17159.1|17204.1|17144.1|1
1652116810000|2022-05-09 17:20:10|17199.7|17139.7|17199.1|17139.1|17199.7|17139.7|17199.1|17139.1|0
1652116830000|2022-05-09 17:20:30|17196.9|17136.9|17206.6|17146.6|17206.6|17146.6|17196.6|17136.6|1
1652116840000|2022-05-09 17:20:40|17204.4|17144.4|17216.4|17156.4|17216.4|17156.4|17204.1|17144.1|0
1652116860000|2022-05-09 17:21:00|17216.6|17156.6|17216.6|17156.6|17216.6|17156.6|17216.6|17156.6|0
1652116880000|2022-05-09 17:21:20|17218.9|17158.9|17218.9|17158.9|17219.1|17159.1|17216.6|17156.6|0
1652116890000|2022-05-09 17:21:30|17216.6|17156.6|17219.1|17159.1|17219.1|17159.1|17216.6|17156.6|0
1652116900000|2022-05-09 17:21:40|17216.6|17156.6|17216.9|17156.9|17219.1|17159.1|17216.6|17156.6|0
1652116910000|2022-05-09 17:21:50|17219.1|17159.1|17216.6|17156.6|17219.1|17159.1|17216.6|17156.6|0
1652116920000|2022-05-09 17:22:00|17219.1|17159.1|17216.9|17156.9|17219.1|17159.1|17216.6|17156.6|0
1652116930000|2022-05-09 17:22:10|17219.1|17159.1|17216.9|17156.9|17219.1|17159.1|17216.6|17156.6|0
1652116940000|2022-05-09 17:22:20|17219.1|17159.1|17209.9|17149.9|17219.1|17159.1|17209.9|17149.9|0
1652116950000|2022-05-09 17:22:30|17209.1|17149.1|17209.1|17149.1|17209.1|17149.1|17209.1|17149.1|0
1652116960000|2022-05-09 17:22:40|17206.9|17146.9|17206.6|17146.6|17206.9|17146.9|17206.6|17146.6|0
1652117010000|2022-05-09 17:23:30|||||||||1
1652117050000|2022-05-09 17:24:10|17204.1|17144.1|17206.6|17146.6|17206.6|17146.6|17204.1|17144.1|0
1652117060000|2022-05-09 17:24:20|17208.8|17148.8|17209.1|17149.1|17209.1|17149.1|17208.8|17148.8|0
1652117160000|2022-05-09 17:26:00|17211.3|17151.3|17211.6|17151.6|17211.6|17151.6|17211.3|17151.3|0
1652117170000|2022-05-09 17:26:10|17216.6|17156.6|17216.6|17156.6|17216.6|17156.6|17216.6|17156.6|0
1652117230000|2022-05-09 17:27:10|17216.9|17156.9|17216.9|17156.9|17216.9|17156.9|17216.9|17156.9|0
1652117250000|2022-05-09 17:27:30|17211.3|17171.3|17237.2|17177.2|17237.2|17177.2|17211.3|17171.3|1
1652117260000|2022-05-09 17:27:40|17243.3|17183.3|17246.3|17186.3|17246.3|17186.3|17241.3|17181.3|0
1652117280000|2022-05-09 17:28:00|17248.6|17188.6|17245.8|17185.8|17248.6|17188.6|17245.8|17185.8|6
1652117290000|2022-05-09 17:28:10|17246.4|17186.4|17251.4|17191.4|17251.4|17191.4|17246.4|17186.4|0
1652117300000|2022-05-09 17:28:20|17254.2|17194.2|17268.1|17208.1|17268.1|17208.1|17246.4|17194.2|0
1652117310000|2022-05-09 17:28:30|17270.6|17210.6|17266.1|17206.1|17270.6|17229.5|17266.1|17206.1|2
1652117320000|2022-05-09 17:28:40|17270.3|17210.3|17270.6|17210.6|17270.6|17210.6|17268.1|17208.1|0
1652117340000|2022-05-09 17:29:00|17268.6|17208.6|17155.3|17131.3|17268.6|17216.6|17155.3|17096.9|18
1652117350000|2022-05-09 17:29:10|17193.6|17133.6|17146.1|17086.1|17213.6|17153.6|17128|17083.3|25
1652117360000|2022-05-09 17:29:20|17143.3|17083.3|17138.3|17078.3|17146.1|17089.9|17103.6|17076.1|7
1652117370000|2022-05-09 17:29:30|17112.8|17088.8|17136.1|17076.1|17155.5|17095.5|17111.4|17073.6|17
1652117380000|2022-05-09 17:29:40|17133.8|17073.8|17153.6|17093.6|17158|17098|17108.1|17073.6|8
1652117390000|2022-05-09 17:29:50|17158|17098|17158.4|17134.4|17176.4|17134.4|17114.5|17090.5|18
1652117400000|2022-05-09 17:30:00|17181.6|17121.6|17201.4|17141.4|17213.6|17153.6|17181.6|17121.6|2
1652117410000|2022-05-09 17:30:10|17201.1|17141.1|17191.4|17131.4|17201.1|17141.1|17143.4|17119.4|2
1652117420000|2022-05-09 17:30:20|17198.9|17138.9|17181.7|17121.7|17198.9|17138.9|17179.5|17119.5|3
1652117430000|2022-05-09 17:30:30|17182|17122|17159.5|17099.5|17182|17122|17157.2|17097.2|0
1652117440000|2022-05-09 17:30:40|17161.7|17101.7|17144.5|17104.5|17162|17114.7|17138.7|17099.2|0
1652117450000|2022-05-09 17:30:50|17140.9|17116.9|17177.3|17117.3|17177.3|17117.3|17140.9|17113.9|1
1652117460000|2022-05-09 17:31:00|17178.9|17118.9|17172.2|17112.2|17178.9|17118.9|17169.7|17109.7|1
1652117470000|2022-05-09 17:31:10|17170|17110|17161.9|17101.9|17170|17110|17160|17100|1
1652117480000|2022-05-09 17:31:20|17164.4|17104.4|17174.4|17114.4|17174.4|17114.4|17161.9|17101.9|0
1652117490000|2022-05-09 17:31:30|17170|17110|17162.2|17102.2|17172.2|17112.2|17161.1|17101.1|1
1652117530000|2022-05-09 17:32:10|17162.5|17102.5|17162.5|17102.5|17162.5|17102.5|17162.5|17102.5|0
1652117560000|2022-05-09 17:32:40|17187|17127|17198.6|17138.6|17198.6|17138.6|17179.7|17119.7|0
1652117570000|2022-05-09 17:32:50|17192.2|17132.2|17197.2|17137.2|17197.2|17137.2|17190|17130|0
1652117580000|2022-05-09 17:33:00|17207.2|17147.2|17207.2|17147.2|17207.2|17147.2|17207.2|17147.2|0
1652117620000|2022-05-09 17:33:40|17207.5|17147.5|17216.4|17156.4|17216.4|17156.4|17207.5|17147.5|3
1652117650000|2022-05-09 17:34:10|17216.7|17156.7|17216.7|17156.7|17216.7|17156.7|17216.7|17156.7|0
1652117660000|2022-05-09 17:34:20|17209.7|17149.7|17210|17150|17212.2|17152.2|17205|17145|1
1652117680000|2022-05-09 17:34:40|17205.5|17145.5|17213.3|17153.3|17220|17160|17205|17145|0
1652117690000|2022-05-09 17:34:50|17210.2|17150.2|17207.7|17147.7|17210.2|17150.2|17207.7|17147.7|0
1652117700000|2022-05-09 17:35:00|17207.5|17147.5|17207.5|17147.5|17207.5|17147.5|17207.5|17147.5|0
1652117720000|2022-05-09 17:35:20|17212.5|17152.5|17210|17150|17212.5|17152.5|17210|17150|0
1652117750000|2022-05-09 17:35:50|17208.9|17168.9|17208.9|17168.9|17208.9|17168.9|17208.9|17168.9|0
1652117760000|2022-05-09 17:36:00|17210|17170|17210|17150|17211.1|17170|17210|17150|1
1652117770000|2022-05-09 17:36:10|17212.5|17152.5|17210|17150|17212.5|17152.5|17207.5|17147.5|0
1652117800000|2022-05-09 17:36:40|17212.2|17152.2|17215|17155|17215|17155|17210|17150|0
1652117810000|2022-05-09 17:36:50|17207.2|17167.2|17215.2|17155.2|17215.2|17167.2|17207.2|17155.2|0
1652117820000|2022-05-09 17:37:00|17215|17155|17215|17155|17215|17155|17215|17155|0
1652117860000|2022-05-09 17:37:40|17207.2|17167.2|17223.6|17163.6|17223.6|17167.2|17203|17163|0
1652117870000|2022-05-09 17:37:50|17216.1|17156.1|17202.5|17162.5|17222.5|17162.5|17202.5|17155|0
1652117910000|2022-05-09 17:38:30|17198.9|17174.9|17198.9|17174.9|17198.9|17174.9|17198.9|17174.9|0
1652117920000|2022-05-09 17:38:40|17199.5|17175.5|17199.5|17175.5|17199.5|17175.5|17199.5|17175.5|0
1652117930000|2022-05-09 17:38:50|17209.7|17169.7|17199.5|17175.5|17215|17175.5|17199.5|17169.7|0
1652117940000|2022-05-09 17:39:00|17205.2|17145.2|17205.2|17145.2|17207.5|17147.5|17205.2|17145.2|0
1652117950000|2022-05-09 17:39:10|17205|17145|17205|17145|17205|17145|17205|17145|0
1652118010000|2022-05-09 17:40:10|17200.5|17140.5|17202.7|17142.7|17205|17145|17200|17140|0
1652118020000|2022-05-09 17:40:20|17204.9|17144.9|17202.4|17142.4|17204.9|17144.9|17202.4|17142.4|0
1652118030000|2022-05-09 17:40:30|17204.7|17144.7|17204.7|17144.7|17204.9|17144.9|17202.4|17142.4|0
1652118040000|2022-05-09 17:40:40|17202.4|17142.4|17200.2|17140.2|17204.9|17144.9|17200.2|17140.2|0
1652118060000|2022-05-09 17:41:00|17199.9|17139.9|17199.9|17139.9|17199.9|17139.9|17199.9|17139.9|0
1652118110000|2022-05-09 17:41:50|17204.9|17144.9|17207.7|17147.7|17209.7|17149.7|17204.9|17144.9|0
1652118120000|2022-05-09 17:42:00|17207.4|17147.4|17222.4|17182.4|17228.6|17182.4|17199.4|17147.4|0
1652118130000|2022-05-09 17:42:10|17224.7|17184.7|17209.9|17149.9|17224.7|17184.7|17199.9|17139.9|3
1652118140000|2022-05-09 17:42:20|17205.5|17145.5|17202.2|17142.2|17207.2|17147.2|17202.2|17142.2|0
1652118160000|2022-05-09 17:42:40|17211.1|17151.1|17189.7|17129.7|17211.1|17151.1|17189.7|17129.7|0
1652118180000|2022-05-09 17:43:00|17194.1|17134.1|17204.9|17144.9|17207.4|17147.4|17194.1|17134.1|0
1652118190000|2022-05-09 17:43:10|17207.2|17147.2|17197.4|17137.4|17207.4|17147.4|17197.4|17137.4|0
1652118240000|2022-05-09 17:44:00|17199.9|17139.9|17198|17138|17202.4|17142.4|17197.4|17137.4|0
1652118250000|2022-05-09 17:44:10|17197.4|17137.4|17197.4|17137.4|17197.4|17137.4|17197.4|17137.4|0
1652118320000|2022-05-09 17:45:20|17195.2|17135.2|17194.9|17134.9|17195.2|17135.2|17194.9|17134.9|0
1652118360000|2022-05-09 17:46:00|17190.5|17130.5|17190.5|17130.5|17190.5|17130.5|17190.5|17130.5|0
1652118370000|2022-05-09 17:46:10|17189.9|17129.9|17194.9|17134.9|17194.9|17134.9|17189.9|17129.9|0
1652118390000|2022-05-09 17:46:30|17192.7|17132.7|17192.7|17132.7|17192.7|17132.7|17192.7|17132.7|0
1652118400000|2022-05-09 17:46:40|17192.1|17132.1|17192.1|17132.1|17192.1|17132.1|17192.1|17132.1|0
1652118420000|2022-05-09 17:47:00|17182.1|17122.1|17182.1|17122.1|17182.1|17122.1|17182.1|17122.1|0
1652118450000|2022-05-09 17:47:30|17187.1|17127.1|17182.1|17122.1|17194.6|17134.6|17182.1|17122.1|0
1652118460000|2022-05-09 17:47:40|17200|17140|17202.1|17142.1|17202.1|17142.1|17200|17140|0
1652118470000|2022-05-09 17:47:50|17200.8|17140.8|17169.4|17145.4|17200.8|17145.4|17169.4|17140.8|2
1652118480000|2022-05-09 17:48:00|17179.6|17139.6|17179.9|17139.9|17179.9|17139.9|17179.6|17139.6|0
1652118490000|2022-05-09 17:48:10|17159.9|17099.9|17164.9|17104.9|17174.9|17114.9|17159.9|17099.9|2
1652118500000|2022-05-09 17:48:20|17167.4|17107.4|17167.1|17107.1|17167.4|17107.4|17164.9|17104.9|0
1652118510000|2022-05-09 17:48:30|17167.4|17107.4|17159.9|17099.9|17167.4|17107.4|17159.9|17099.9|0
1652118520000|2022-05-09 17:48:40|17164.4|17104.4|17147.7|17107.7|17167.4|17109.9|17147.4|17099.9|0
1652118530000|2022-05-09 17:48:50|17159.9|17099.9|17164.9|17104.9|17164.9|17104.9|17159.9|17099.9|0
1652118540000|2022-05-09 17:49:00|17167.1|17107.1|17167.1|17107.1|17167.1|17107.1|17167.1|17107.1|0
1652118550000|2022-05-09 17:49:10|17167.4|17107.4|17167.4|17107.4|17167.4|17107.4|17167.4|17107.4|0
1652118840000|2022-05-09 17:54:00|17139.4|17115.4|17139.4|17115.4|17139.4|17115.4|17139.4|17115.4|0
1652118850000|2022-05-09 17:54:10|17140.5|17116.5|17171.6|17111.6|17171.6|17116.5|17134.4|17104.9|4
1652118860000|2022-05-09 17:54:20|17173.8|17113.8|17169.1|17109.1|17174.1|17114.1|17169.1|17109.1|3
1652118870000|2022-05-09 17:54:30|17171.6|17111.6|17171.6|17111.6|17171.6|17111.6|17171.6|17111.6|0
1652118880000|2022-05-09 17:54:40|17169.3|17109.3|17169.1|17109.1|17169.3|17109.3|17169.1|17109.1|0
1652118890000|2022-05-09 17:54:50|17144.9|17104.9|17129.4|17105.4|17169.9|17110.7|17129.4|17104.6|0
1652118900000|2022-05-09 17:55:00|17131.8|17107.8|17169.9|17109.9|17172.4|17112.4|17131.8|17107.8|2
1652118920000|2022-05-09 17:55:20|17172.1|17112.1|17174.9|17114.9|17174.9|17114.9|17172.1|17112.1|0
1652118930000|2022-05-09 17:55:30|17177.4|17117.4|17174.9|17114.9|17177.4|17117.4|17174.9|17114.9|0
1652119020000|2022-05-09 17:57:00|17177.4|17117.4|17175.1|17115.1|17177.4|17117.4|17175.1|17115.1|0
1652119030000|2022-05-09 17:57:10|17174.9|17114.9|17174.9|17114.9|17174.9|17114.9|17174.9|17114.9|0
1652119050000|2022-05-09 17:57:30|17174.6|17114.6|17174.6|17114.6|17174.6|17114.6|17174.6|17114.6|0
1652119070000|2022-05-09 17:57:50|17177.1|17117.1|17174.9|17114.9|17177.1|17117.1|17174.9|17114.9|1
1652119080000|2022-05-09 17:58:00|17174.6|17114.6|17174.6|17114.6|17174.6|17114.6|17174.6|17114.6|0
1652119180000|2022-05-09 17:59:40|17177.1|17117.1|17174.6|17114.6|17177.1|17117.1|17174.6|17114.6|2
1652119190000|2022-05-09 17:59:50|||||||||3
1652184000000|2022-05-10 12:00:00|17177.1|17117.1|17219.3|17159.3|17219.3|17159.3|17171.8|17111.8|5
1652184010000|2022-05-10 12:00:10|17214.9|17154.9|17214.3|17154.3|17214.9|17154.9|17206.8|17146.8|1
1652184020000|2022-05-10 12:00:20|17206.8|17146.8|17219|17159|17219|17159|17206.8|17146.8|0
1652184040000|2022-05-10 12:00:40|17223.4|17163.4|17224|17164|17224|17164|17223.4|17163.4|0
1652184050000|2022-05-10 12:00:50|17226.2|17166.2|17226.5|17166.5|17226.5|17166.5|17226.2|17166.2|0
1652184110000|2022-05-10 12:01:50|17234|17174|17234|17174|17234|17174|17234|17174|0
1652184120000|2022-05-10 12:02:00|17236.2|17176.2|17236.5|17176.5|17239|17179|17236.2|17176.2|0
1652184130000|2022-05-10 12:02:10|17238.7|17178.7|17239|17179|17239|17179|17238.7|17178.7|0
1652184140000|2022-05-10 12:02:20|17244|17184|17259|17199|17259|17199|17244|17184|0
1652184150000|2022-05-10 12:02:30|17261.5|17201.5|17261.5|17201.5|17261.5|17201.5|17261.5|17201.5|0
1652184160000|2022-05-10 12:02:40|17259.3|17199.3|17259|17199|17259.3|17199.3|17259|17199|1
1652184170000|2022-05-10 12:02:50|17261.2|17201.2|17261.5|17201.5|17261.5|17201.5|17261.2|17201.2|0
1652184200000|2022-05-10 12:03:20|17264|17204|17271.5|17211.5|17271.5|17211.5|17261.8|17201.8|2
1652184210000|2022-05-10 12:03:30|17274|17214|17289|17229|17289|17229|17274|17214|1
1652184220000|2022-05-10 12:03:40|17291.2|17231.2|17291.2|17231.2|17291.2|17231.2|17291.2|17231.2|0
1652184240000|2022-05-10 12:04:00|17291.5|17231.5|17291.5|17231.5|17291.5|17231.5|17291.5|17231.5|0
1652184260000|2022-05-10 12:04:20|17291.2|17231.2|17282.4|17222.4|17291.2|17231.2|17282.4|17222.4|3
1652184270000|2022-05-10 12:04:30|17278|17218|17274.6|17214.6|17279.3|17219.3|17274.6|17214.6|0
1652184280000|2022-05-10 12:04:40|17272.4|17212.4|17265.8|17205.8|17281.2|17221.2|17265.8|17205.8|0
1652184290000|2022-05-10 12:04:50|17270.2|17210.2|17272.7|17212.7|17272.7|17212.7|17270.2|17210.2|0
1652184440000|2022-05-10 12:07:20|17272.4|17212.4|17265.8|17205.8|17272.4|17212.4|17261.4|17201.4|1
1652184450000|2022-05-10 12:07:30|17258.6|17198.6|17256.1|17196.1|17260.8|17200.8|17256.1|17196.1|0
1652184470000|2022-05-10 12:07:50|17258.3|17198.3|17256.1|17196.1|17258.3|17198.3|17256.1|17196.1|0
1652184490000|2022-05-10 12:08:10|17258.3|17198.3|17258.3|17198.3|17258.3|17198.3|17258.3|17198.3|0
1652184500000|2022-05-10 12:08:20|17260.5|17200.5|17268.3|17228.3|17268.3|17228.3|17260.5|17200.5|1
1652184510000|2022-05-10 12:08:30|17268.9|17228.9|17300.2|17240.2|17300.2|17258.9|17268.9|17228.9|3
1652184570000|2022-05-10 12:09:30|17302.3|17242.3|17302.3|17242.3|17302.3|17242.3|17302.3|17242.3|0
1652184580000|2022-05-10 12:09:40|17301.7|17241.7|17277|17217|17301.7|17241.7|17272.6|17212.6|1
1652184600000|2022-05-10 12:10:00|17285.8|17225.8|17286.4|17226.4|17286.4|17226.4|17285.8|17225.8|0
1652184760000|2022-05-10 12:12:40|||||||||1
1652184820000|2022-05-10 12:13:40|||||||||1
1652184830000|2022-05-10 12:13:50|||||||||2
1652184850000|2022-05-10 12:14:10|17286.3|17226.3|17282|17222|17286.3|17226.3|17282|17222|2
1652184910000|2022-05-10 12:15:10|17254.4|17214.4|17254.4|17214.4|17254.4|17214.4|17254.4|17214.4|1
1652184930000|2022-05-10 12:15:30|17252|17212|17257.6|17197.6|17257.6|17212|17252|17197.6|0
1652184950000|2022-05-10 12:15:50|17241.4|17201.4|17241.4|17201.4|17241.4|17201.4|17241.4|17201.4|0
1652185010000|2022-05-10 12:16:50|17241.1|17201.1|17238.9|17198.9|17241.1|17201.1|17238.9|17198.9|1
1652185030000|2022-05-10 12:17:10|||||||||1
1652185040000|2022-05-10 12:17:20|17244.5|17184.5|17243.9|17183.9|17244.5|17184.5|17243.9|17183.9|0
1652185080000|2022-05-10 12:18:00|17259.3|17199.3|17260.2|17200.2|17260.2|17200.2|17259.3|17199.3|0
1652185090000|2022-05-10 12:18:10|17261.4|17201.4|17261.4|17201.4|17261.4|17201.4|17261.4|17201.4|0
1652185120000|2022-05-10 12:18:40|17258.9|17198.9|17258.9|17198.9|17258.9|17198.9|17258.9|17198.9|2
1652185140000|2022-05-10 12:19:00|17268.9|17208.9|17268.9|17208.9|17268.9|17208.9|17268.9|17208.9|2
1652185150000|2022-05-10 12:19:10|||||||||2
1652185170000|2022-05-10 12:19:30|17266.7|17206.7|17226.4|17166.4|17266.7|17206.7|17226.4|17166.4|6
1652185180000|2022-05-10 12:19:40|17224.2|17164.2|17208.9|17148.9|17224.2|17164.2|17208.9|17148.9|0
1652185190000|2022-05-10 12:19:50|17206.4|17146.4|17208.9|17148.9|17211.4|17151.4|17206.4|17146.4|0
1652185260000|2022-05-10 12:21:00|17209.5|17149.5|17209.5|17149.5|17209.5|17149.5|17209.5|17149.5|0
1652185270000|2022-05-10 12:21:10|17209.2|17149.2|17209.2|17149.2|17209.2|17149.2|17209.2|17149.2|0
1652185300000|2022-05-10 12:21:40|17199.2|17139.2|17199.2|17139.2|17199.2|17139.2|17199.2|17139.2|0
1652185310000|2022-05-10 12:21:50|17190.4|17130.4|17172.6|17132.6|17190.4|17132.6|17172.6|17129.2|0
1652185320000|2022-05-10 12:22:00|17171.7|17131.7|17143.8|17083.8|17174.2|17131.7|17143.8|17083.8|16
1652185330000|2022-05-10 12:22:10|17142.6|17082.6|17130.1|17070.1|17142.6|17082.6|17130.1|17070.1|0
1652185340000|2022-05-10 12:22:20|17142.6|17082.6|17142.6|17082.6|17142.6|17082.6|17142.6|17082.6|0
1652185530000|2022-05-10 12:25:30|17151.7|17091.7|17151.7|17091.7|17151.7|17091.7|17151.7|17091.7|0
1652185630000|2022-05-10 12:27:10|17153.2|17093.2|17153.2|17093.2|17153.2|17093.2|17153.2|17093.2|0
1652185740000|2022-05-10 12:29:00|17183.9|17123.9|17175.7|17115.7|17186.6|17126.6|17168.2|17108.2|2
1652185770000|2022-05-10 12:29:30|17177.9|17117.9|17178.2|17118.2|17178.2|17118.2|17177.9|17117.9|0
1652185790000|2022-05-10 12:29:50|17163.2|17103.2|17163.2|17103.2|17163.2|17103.2|17163.2|17103.2|0
1652185800000|2022-05-10 12:30:00|17158.8|17098.8|17156.6|17096.6|17158.8|17098.8|17156.6|17096.6|0
1652185920000|2022-05-10 12:32:00|17154.4|17094.4|17161.6|17101.6|17161.6|17101.6|17154.1|17094.1|0
1652186090000|2022-05-10 12:34:50|17159.4|17099.4|17159.1|17099.1|17159.4|17099.4|17159.1|17099.1|0
1652186100000|2022-05-10 12:35:00|17165.7|17105.7|17166.6|17106.6|17166.6|17106.6|17165.7|17105.7|0
1652186160000|2022-05-10 12:36:00|17174.1|17114.1|17174.1|17114.1|17174.1|17114.1|17174.1|17114.1|2
1652186220000|2022-05-10 12:37:00|17180.7|17120.7|17181.6|17121.6|17181.6|17121.6|17180.7|17120.7|1
1652186240000|2022-05-10 12:37:20|17184.1|17124.1|17184.1|17124.1|17184.1|17124.1|17184.1|17124.1|0
1652186480000|2022-05-10 12:41:20|17159.5|17135.5|17159.5|17135.5|17159.5|17135.5|17159.5|17135.5|0
1652186490000|2022-05-10 12:41:30|17158.6|17134.6|17158.6|17134.6|17158.6|17134.6|17158.6|17134.6|0
1652186630000|2022-05-10 12:43:50|17161.6|17121.6|17161.6|17121.6|17161.6|17121.6|17161.6|17121.6|1
1652186680000|2022-05-10 12:44:40|17158.4|17098.4|17158.4|17098.4|17158.4|17098.4|17158.4|17098.4|1
1652186690000|2022-05-10 12:44:50|17155.7|17095.7|17142.5|17082.5|17155.7|17095.7|17142.5|17082.5|1
1652186710000|2022-05-10 12:45:10|17142.8|17082.8|17142.8|17082.8|17142.8|17082.8|17142.8|17082.8|0
1652186790000|2022-05-10 12:46:30|17137.3|17077.3|17131.5|17071.5|17137.3|17077.3|17131.5|17071.5|1
1652186890000|2022-05-10 12:48:10|17138.1|17078.1|17138.1|17078.1|17138.1|17078.1|17138.1|17078.1|0
1652186900000|2022-05-10 12:48:20|17144.7|17084.7|17144.7|17084.7|17144.7|17084.7|17144.7|17084.7|0
1652187060000|2022-05-10 12:51:00|17144.6|17084.6|17144.6|17084.6|17144.6|17084.6|17144.6|17084.6|0
1652187070000|2022-05-10 12:51:10|17144.3|17084.3|17144.3|17084.3|17144.3|17084.3|17144.3|17084.3|0
1652187120000|2022-05-10 12:52:00|17138.1|17078.1|17131.5|17071.5|17138.1|17078.1|17131.5|17071.5|2
1652187240000|2022-05-10 12:54:00|||||||||2
1652187270000|2022-05-10 12:54:30|17139.6|17079.6|17139.6|17079.6|17139.6|17079.6|17139.6|17079.6|0
1652187300000|2022-05-10 12:55:00|17141.8|17081.8|17141.8|17081.8|17141.8|17081.8|17141.8|17081.8|0
1652187440000|2022-05-10 12:57:20|17135.2|17075.2|17134.3|17074.3|17135.2|17075.2|17134.3|17074.3|0
1652187450000|2022-05-10 12:57:30|17125.5|17065.5|17116.8|17056.8|17125.5|17065.5|17116.8|17056.8|0
1652187460000|2022-05-10 12:57:40|17136.5|17076.5|17136.5|17076.5|17136.5|17076.5|17136.5|17076.5|0
1652187480000|2022-05-10 12:58:00|17136.4|17076.4|17136.4|17076.4|17136.4|17076.4|17136.4|17076.4|0
1652187490000|2022-05-10 12:58:10|17138.6|17078.6|17138.6|17078.6|17138.6|17078.6|17138.6|17078.6|0
1652187570000|2022-05-10 12:59:30|17136.4|17076.4|17136.4|17076.4|17136.4|17076.4|17136.4|17076.4|0
1652187600000|2022-05-10 13:00:00|17136.1|17076.1|17141.4|17081.4|17141.4|17081.4|17131.7|17071.7|2
1652187620000|2022-05-10 13:00:20|17145.8|17085.8|17145.8|17085.8|17145.8|17085.8|17145.8|17085.8|0
1652187950000|2022-05-10 13:05:50|17148|17088|17148|17088|17148|17088|17148|17088|0
1652188070000|2022-05-10 13:07:50|17146.1|17086.1|17141.7|17081.7|17146.1|17086.1|17141.7|17081.7|2
1652188090000|2022-05-10 13:08:10|||||||||1
1652188120000|2022-05-10 13:08:40|17139.5|17079.5|17139.2|17079.2|17139.5|17079.5|17139.2|17079.2|1
1652188130000|2022-05-10 13:08:50|17141.7|17081.7|17141.7|17081.7|17141.7|17081.7|17141.7|17081.7|0
1652188250000|2022-05-10 13:10:50|17136.4|17076.4|17126.7|17066.7|17136.4|17076.4|17126.7|17066.7|0
1652188330000|2022-05-10 13:12:10|17124.5|17064.5|17116.7|17056.7|17124.5|17064.5|17116.7|17056.7|0
1652188340000|2022-05-10 13:12:20|17114.5|17054.5|17119.2|17059.2|17119.2|17059.2|17114.5|17054.5|0
1652188390000|2022-05-10 13:13:10|17104.5|17044.5|17104.5|17044.5|17104.5|17044.5|17104.5|17044.5|2
1652188410000|2022-05-10 13:13:30|17103.9|17043.9|17103.9|17043.9|17103.9|17043.9|17103.9|17043.9|0
1652188420000|2022-05-10 13:13:40|17104.2|17044.2|17104.2|17044.2|17104.2|17044.2|17104.2|17044.2|2
1652188450000|2022-05-10 13:14:10|17126.7|17066.7|17126.7|17066.7|17126.7|17066.7|17126.7|17066.7|2
1652188490000|2022-05-10 13:14:50|||||||||2
1652188540000|2022-05-10 13:15:40|17128.9|17068.9|17128.9|17068.9|17128.9|17068.9|17128.9|17068.9|2
1652188580000|2022-05-10 13:16:20|||||||||2
1652188590000|2022-05-10 13:16:30|17126.7|17066.7|17126.4|17066.4|17126.7|17066.7|17126.4|17066.4|0
1652188660000|2022-05-10 13:17:40|17123.9|17063.9|17118.6|17058.6|17126.4|17066.4|17116.4|17056.4|2
1652188670000|2022-05-10 13:17:50|17116.4|17056.4|17116.4|17056.4|17116.4|17056.4|17116.4|17056.4|0
1652188680000|2022-05-10 13:18:00|17113.9|17053.9|17113.9|17053.9|17113.9|17053.9|17113.9|17053.9|2
1652188700000|2022-05-10 13:18:20|17111.7|17051.7|17111.7|17051.7|17111.7|17051.7|17111.7|17051.7|3
1652188710000|2022-05-10 13:18:30|||||||||2
1652188720000|2022-05-10 13:18:40|17107.3|17047.3|17106.7|17046.7|17107.3|17047.3|17104.2|17044.2|1
1652188730000|2022-05-10 13:18:50|17100.1|17040.1|17099.2|17039.2|17100.1|17040.1|17099.2|17039.2|0
1652188740000|2022-05-10 13:19:00|17097|17037|17092.3|17032.3|17097|17037|17054.3|17029.8|4
1652188760000|2022-05-10 13:19:20|17094.5|17034.5|17094.5|17034.5|17094.5|17034.5|17094.5|17034.5|2
1652188770000|2022-05-10 13:19:30|||||||||1
1652188780000|2022-05-10 13:19:40|17096.7|17036.7|17094.5|17034.5|17096.7|17036.7|17094.5|17034.5|0
1652188800000|2022-05-10 13:20:00|17096.7|17036.7|17096.7|17036.7|17096.7|17036.7|17096.7|17036.7|0
1652188870000|2022-05-10 13:21:10|17092|17032|17087|17027|17092|17032|17087|17027|2
1652188880000|2022-05-10 13:21:20|17089.5|17029.5|17099.5|17039.5|17099.5|17039.5|17089.5|17029.5|0
1652188890000|2022-05-10 13:21:30|17092.9|17032.9|17092.3|17032.3|17099.5|17039.5|17092.3|17032.3|0
1652188900000|2022-05-10 13:21:40|||||||||2
1652188910000|2022-05-10 13:21:50|17099.5|17039.5|17087.3|17027.3|17099.5|17039.5|17056.8|17027.3|0
1652188920000|2022-05-10 13:22:00|17091.7|17031.7|17083.5|17023.5|17091.7|17031.7|17038|17011.7|7
1652188930000|2022-05-10 13:22:10|17087.9|17027.9|17105.1|17045.1|17123.9|17063.9|17087.9|17027.9|1
1652188940000|2022-05-10 13:22:20|17107.3|17047.3|17107.3|17047.3|17107.3|17047.3|17107.3|17047.3|0
1652188990000|2022-05-10 13:23:10|17100.7|17040.7|17099.8|17039.8|17100.7|17040.7|17099.8|17039.8|0
1652189000000|2022-05-10 13:23:20|17097.6|17037.6|17097.3|17037.3|17097.6|17037.6|17097.3|17037.3|0
1652189070000|2022-05-10 13:24:30|17092.3|17032.3|17092.3|17032.3|17092.3|17032.3|17092.3|17032.3|0
1652189080000|2022-05-10 13:24:40|17097|17037|17143.6|17083.6|17143.6|17083.6|17094.5|17034.5|3
1652189090000|2022-05-10 13:24:50|17148.3|17088.3|17148.9|17088.9|17148.9|17088.9|17148.3|17088.3|0
1652189110000|2022-05-10 13:25:10|17149.2|17089.2|17151.4|17091.4|17153.9|17093.9|17149.2|17089.2|0
1652189180000|2022-05-10 13:26:20|17149.2|17089.2|17149.2|17089.2|17149.2|17089.2|17149.2|17089.2|0
1652189350000|2022-05-10 13:29:10|17150.4|17090.4|17163.8|17103.8|17163.8|17103.8|17150.4|17090.4|1
1652189500000|2022-05-10 13:31:40|17164.1|17104.1|17164.1|17104.1|17164.1|17104.1|17164.1|17104.1|0
1652189520000|2022-05-10 13:32:00|17164.5|17104.5|17164.5|17104.5|17164.5|17104.5|17164.5|17104.5|0
1652189530000|2022-05-10 13:32:10|17164.4|17104.4|17164.4|17104.4|17164.4|17104.4|17164.4|17104.4|0
1652189640000|2022-05-10 13:34:00|17168.8|17108.8|17221.9|17161.9|17221.9|17161.9|17168.8|17108.8|5
1652189840000|2022-05-10 13:37:20|17219.1|17159.1|17219.1|17159.1|17219.1|17159.1|17219.1|17159.1|0
1652189860000|2022-05-10 13:37:40|17216.9|17156.9|17217.5|17157.5|17217.5|17157.5|17216.9|17156.9|0
1652189950000|2022-05-10 13:39:10|17219.7|17159.7|17220|17160|17220|17160|17219.7|17159.7|0
1652189980000|2022-05-10 13:39:40|17210|17150|17210|17150|17210|17150|17210|17150|0
1652189990000|2022-05-10 13:39:50|17201.3|17141.3|17201.3|17141.3|17201.3|17141.3|17201.3|17141.3|0
1652190000000|2022-05-10 13:40:00|17200|17140|17200|17140|17200|17140|17200|17140|0
1652190010000|2022-05-10 13:40:10|17197.8|17137.8|17197.5|17137.5|17197.8|17137.8|17197.5|17137.5|1
1652190090000|2022-05-10 13:41:30|17193.1|17133.1|17192.2|17132.2|17193.1|17133.1|17192.2|17132.2|0
1652190100000|2022-05-10 13:41:40|17179.7|17119.7|17190|17130|17192.2|17132.2|17179.7|17119.7|3
1652190230000|2022-05-10 13:43:50|17179.3|17119.3|17177.5|17117.5|17179.3|17119.3|17177.5|17117.5|1
1652190250000|2022-05-10 13:44:10|17175.3|17115.3|17175.3|17115.3|17175.3|17115.3|17175.3|17115.3|0
1652190260000|2022-05-10 13:44:20|17168.7|17108.7|17167.8|17107.8|17168.7|17108.7|17167.8|17107.8|0
1652190420000|2022-05-10 13:47:00|17168.1|17108.1|17168.1|17108.1|17168.1|17108.1|17168.1|17108.1|0
1652190470000|2022-05-10 13:47:50|17170.6|17110.6|17170.6|17110.6|17170.6|17110.6|17170.6|17110.6|0
1652190490000|2022-05-10 13:48:10|17166.2|17106.2|17165.6|17105.6|17166.2|17106.2|17165.6|17105.6|0
1652190510000|2022-05-10 13:48:30|17170|17110|17170.6|17110.6|17170.6|17110.6|17170|17110|0
1652190520000|2022-05-10 13:48:40|17166.2|17106.2|17170.6|17110.6|17170.6|17110.6|17165.6|17105.6|0
1652190600000|2022-05-10 13:50:00|17170.9|17110.9|17170.9|17110.9|17170.9|17110.9|17170.9|17110.9|0
1652190780000|2022-05-10 13:53:00|17171.2|17111.2|17171.2|17111.2|17171.2|17111.2|17171.2|17111.2|0
1652190830000|2022-05-10 13:53:50|17166.8|17106.8|17166.2|17106.2|17166.8|17106.8|17166.2|17106.2|1
1652190860000|2022-05-10 13:54:20|17157.4|17097.4|17156.2|17096.2|17157.4|17097.4|17156.2|17096.2|0
1652190950000|2022-05-10 13:55:50|17153.7|17093.7|17153.7|17093.7|17153.7|17093.7|17153.7|17093.7|1
1652191020000|2022-05-10 13:57:00|17151.5|17091.5|17151.2|17091.2|17151.5|17091.5|17151.2|17091.2|0
1652191120000|2022-05-10 13:58:40|17138.7|17078.7|17138.7|17078.7|17138.7|17078.7|17138.7|17078.7|0
1652191170000|2022-05-10 13:59:30|17136.5|17076.5|17136.2|17076.2|17136.5|17076.5|17136.2|17076.2|0
1652191190000|2022-05-10 13:59:50|17127.4|17067.4|17114.4|17054.4|17127.4|17067.4|17114.4|17054.4|2
1652191200000|2022-05-10 14:00:00|17119.3|17059.3|17119.3|17059.3|17119.3|17059.3|17119.3|17059.3|6
1652191210000|2022-05-10 14:00:10|17114.3|17054.3|17114.3|17054.3|17114.3|17054.3|17114.3|17054.3|0
1652191230000|2022-05-10 14:00:30|17109.3|17049.3|17109.3|17049.3|17109.3|17049.3|17109.3|17049.3|0
1652191240000|2022-05-10 14:00:40|17111.5|17051.5|17111.5|17051.5|17111.5|17051.5|17111.5|17051.5|1
1652191260000|2022-05-10 14:01:00|17111.8|17051.8|17111.8|17051.8|17111.8|17051.8|17111.8|17051.8|0
1652191300000|2022-05-10 14:01:40|17118.4|17058.4|17119.3|17059.3|17119.3|17059.3|17118.4|17058.4|0
1652191310000|2022-05-10 14:01:50|17114.9|17054.9|17114.3|17054.3|17114.9|17054.9|17114.3|17054.3|0
1652191320000|2022-05-10 14:02:00|17116.5|17056.5|17118.7|17058.7|17121.2|17061.2|17116.5|17056.5|0
1652191350000|2022-05-10 14:02:30|17116.5|17056.5|17116.2|17056.2|17116.5|17056.5|17116.2|17056.2|0
1652191510000|2022-05-10 14:05:10|17116.5|17056.5|17116.5|17056.5|17116.5|17056.5|17116.5|17056.5|0
1652191540000|2022-05-10 14:05:40|17116.8|17056.8|17116.8|17056.8|17116.8|17056.8|17116.8|17056.8|0
1652191550000|2022-05-10 14:05:50|17129.3|17089.3|17129.3|17089.3|17129.3|17089.3|17129.3|17089.3|0
1652191760000|2022-05-10 14:09:20|17131.4|17091.4|17159.6|17099.6|17164|17104|17131.4|17091.4|2
1652191770000|2022-05-10 14:09:30|17161.5|17101.5|17159.3|17099.3|17161.8|17101.8|17159.3|17099.3|0
1652191780000|2022-05-10 14:09:40|17161.5|17101.5|17159.3|17099.3|17161.8|17101.8|17159.3|17099.3|0
1652191790000|2022-05-10 14:09:50|17161.8|17101.8|17159.3|17099.3|17161.8|17101.8|17156.8|17096.8|0
1652191800000|2022-05-10 14:10:00|17156.8|17096.8|17157.1|17097.1|17159.3|17099.3|17156.8|17096.8|0
1652191810000|2022-05-10 14:10:10|17159.3|17099.3|17157.1|17097.1|17159.3|17099.3|17156.8|17096.8|0
1652191820000|2022-05-10 14:10:20|17159.3|17099.3|17156.8|17096.8|17159.3|17099.3|17156.8|17096.8|0
1652191830000|2022-05-10 14:10:30|17159|17099|17156.8|17096.8|17159.3|17099.3|17156.8|17096.8|0
1652191840000|2022-05-10 14:10:40|17159|17099|17156.8|17096.8|17159.3|17099.3|17156.8|17096.8|0
1652191850000|2022-05-10 14:10:50|17159.3|17099.3|17157.1|17097.1|17159.3|17099.3|17156.8|17096.8|0
1652191860000|2022-05-10 14:11:00|17159.3|17099.3|17152.4|17092.4|17159.3|17106.8|17146.5|17092.1|0
1652191870000|2022-05-10 14:11:10|17154.3|17094.3|17152.1|17092.1|17154.6|17094.6|17152.1|17092.1|0
1652191880000|2022-05-10 14:11:20|17154.6|17094.6|17154.3|17094.3|17154.6|17094.6|17152.1|17092.1|0
1652191890000|2022-05-10 14:11:30|17154.6|17094.6|17152.4|17092.4|17154.9|17094.9|17152.4|17092.4|0
1652191900000|2022-05-10 14:11:40|17167.7|17107.7|17185.8|17125.8|17185.8|17125.8|17167.7|17107.7|2
1652191910000|2022-05-10 14:11:50|17189.9|17129.9|17187.4|17127.4|17192.4|17132.4|17182.4|17122.4|0
1652191920000|2022-05-10 14:12:00|17189.9|17129.9|17187.1|17127.1|17189.9|17129.9|17182.4|17122.4|0
1652191930000|2022-05-10 14:12:10|17187.4|17127.4|17187.4|17127.4|17187.4|17127.4|17187.4|17127.4|0
1652192100000|2022-05-10 14:15:00|17189.9|17129.9|17187.4|17127.4|17189.9|17129.9|17187.4|17127.4|0
1652192110000|2022-05-10 14:15:10|17189.9|17129.9|17182.4|17122.4|17189.9|17129.9|17182.4|17122.4|0
1652192130000|2022-05-10 14:15:30|17195.5|17135.5|17199.9|17139.9|17199.9|17139.9|17195.5|17135.5|0
1652192200000|2022-05-10 14:16:40|17199.8|17139.8|17199.8|17139.8|17199.8|17139.8|17199.8|17139.8|0
1652192240000|2022-05-10 14:17:20|17202.3|17142.3|17202.3|17142.3|17202.3|17142.3|17202.3|17142.3|0
1652192250000|2022-05-10 14:17:30|17202.7|17142.7|17202.7|17142.7|17202.7|17142.7|17202.7|17142.7|0
1652192300000|2022-05-10 14:18:20|17214.5|17154.5|17219.8|17159.8|17224.2|17164.2|17214.5|17154.5|2
1652192310000|2022-05-10 14:18:30|17219.5|17159.5|17219.8|17159.8|17224.2|17164.2|17219.5|17159.5|0
1652192320000|2022-05-10 14:18:40|17223.9|17163.9|17219.5|17159.5|17224.2|17164.2|17219.5|17159.5|0
1652192330000|2022-05-10 14:18:50|17224.2|17164.2|17219.5|17159.5|17224.2|17164.2|17217|17157|0
1652192340000|2022-05-10 14:19:00|17217.6|17157.6|17222|17162|17224.2|17164.2|17209.5|17149.5|0
1652192350000|2022-05-10 14:19:10|17224.2|17164.2|17227|17167|17229.2|17169.2|17221.7|17161.7|0
1652192360000|2022-05-10 14:19:20|17228.9|17168.9|17226.7|17166.7|17229.2|17169.2|17226.7|17166.7|0
1652192370000|2022-05-10 14:19:30|17229.2|17169.2|17226.7|17166.7|17229.2|17169.2|17226.7|17166.7|0
1652192380000|2022-05-10 14:19:40|17229.2|17169.2|17222|17162|17229.2|17169.2|17222|17162|1
1652192410000|2022-05-10 14:20:10|17224.5|17164.5|17226.7|17166.7|17226.7|17166.7|17224.5|17164.5|0
1652192430000|2022-05-10 14:20:30|17227|17167|17227|17167|17227|17167|17227|17167|0
1652192520000|2022-05-10 14:22:00|17229.2|17169.2|17229.5|17169.5|17229.5|17169.5|17229.2|17169.2|0
1652192610000|2022-05-10 14:23:30|17229.8|17169.8|17229.8|17169.8|17229.8|17169.8|17229.8|17169.8|0
1652192640000|2022-05-10 14:24:00|17200.9|17176.9|17200.2|17176.2|17200.9|17176.9|17200.2|17176.2|1
1652192670000|2022-05-10 14:24:30|17198.2|17138.2|17202.9|17142.9|17202.9|17142.9|17198.2|17138.2|1
1652192680000|2022-05-10 14:24:40|17198.2|17138.2|17202.6|17142.6|17202.9|17142.9|17198.2|17138.2|0
1652192690000|2022-05-10 14:24:50|17200.4|17140.4|17198.5|17138.5|17202.9|17142.9|17198.2|17138.2|0
1652192700000|2022-05-10 14:25:00|17198.2|17138.2|17200.7|17140.7|17202.9|17142.9|17198.2|17138.2|0
1652192710000|2022-05-10 14:25:10|17198.2|17138.2|17198.5|17138.5|17200.7|17140.7|17198.2|17138.2|0
1652192730000|2022-05-10 14:25:30|17198.2|17138.2|17198.2|17138.2|17198.2|17138.2|17198.2|17138.2|0
1652192740000|2022-05-10 14:25:40|17201.4|17161.4|17203.2|17163.2|17203.2|17163.2|17201.4|17161.4|0
1652192760000|2022-05-10 14:26:00|17200.7|17160.7|17202.9|17162.9|17202.9|17162.9|17200.7|17160.7|1
1652192770000|2022-05-10 14:26:10|17203.2|17163.2|17203.2|17163.2|17203.2|17163.2|17203.2|17163.2|0
1652192790000|2022-05-10 14:26:30|17203.5|17163.5|17203.5|17163.5|17203.5|17163.5|17203.5|17163.5|0
1652192840000|2022-05-10 14:27:20|17226.7|17166.7|17226.7|17166.7|17226.7|17166.7|17226.7|17166.7|1
1652192850000|2022-05-10 14:27:30|17227.6|17167.6|17227.6|17167.6|17227.6|17167.6|17227.6|17167.6|0
1652192870000|2022-05-10 14:27:50|17225.4|17165.4|17225.4|17165.4|17225.4|17165.4|17225.4|17165.4|1
1652192960000|2022-05-10 14:29:20|17223.5|17163.5|17223.5|17163.5|17223.5|17163.5|17223.5|17163.5|0
1652193010000|2022-05-10 14:30:10|17223.2|17183.2|17232.9|17172.9|17232.9|17183.2|17223.2|17172.9|1
1652193020000|2022-05-10 14:30:20|17225.4|17185.4|17227.9|17187.9|17227.9|17187.9|17225.4|17185.4|0
1652193040000|2022-05-10 14:30:40|17224.3|17200.3|17263.6|17203.6|17263.6|17203.6|17224.3|17198.3|2
1652193060000|2022-05-10 14:31:00|17254.3|17230.3|17245.5|17185.5|17254.3|17230.3|17231.7|17171.7|2
1652193070000|2022-05-10 14:31:10|17245.8|17185.8|17245.8|17185.8|17245.8|17185.8|17245.8|17185.8|0
1652193330000|2022-05-10 14:35:30|17245.7|17185.7|17245.7|17185.7|17245.7|17185.7|17245.7|17185.7|0
1652193400000|2022-05-10 14:36:40|17252.3|17192.3|17254.9|17230.9|17265.4|17230.9|17252.3|17192.3|1
1652193420000|2022-05-10 14:37:00|17255.2|17231.2|17288.5|17228.5|17301.4|17271.5|17255.2|17223.9|3
1652193430000|2022-05-10 14:37:10|17280.4|17220.4|17281.9|17221.9|17281.9|17221.9|17280.4|17220.4|0
1652193500000|2022-05-10 14:38:20|17280.1|17220.1|17280.1|17220.1|17280.1|17220.1|17280.1|17220.1|1
1652193720000|2022-05-10 14:42:00|17275.7|17215.7|17275.7|17215.7|17275.7|17215.7|17275.7|17215.7|0
1652193730000|2022-05-10 14:42:10|17236.3|17176.3|17258.2|17198.2|17258.2|17198.2|17236.3|17176.3|2
1652193760000|2022-05-10 14:42:40|17251.6|17191.6|17257.9|17197.9|17257.9|17197.9|17251.6|17191.6|0
1652193930000|2022-05-10 14:45:30|17266.6|17206.6|17266.6|17206.6|17266.6|17206.6|17266.6|17206.6|1
1652194120000|2022-05-10 14:48:40|||||||||1
1652194170000|2022-05-10 14:49:30|17271|17211|17286.3|17226.3|17286.3|17226.3|17269.1|17209.1|1
1652194180000|2022-05-10 14:49:40|17291.3|17231.3|17303.2|17243.2|17303.2|17243.2|17291.3|17231.3|1
1652194190000|2022-05-10 14:49:50|17301|17241|17303.2|17243.2|17303.2|17243.2|17301|17241|0
1652194200000|2022-05-10 14:50:00|17298.8|17238.8|17298.8|17238.8|17298.8|17238.8|17298.8|17238.8|0
1652194270000|2022-05-10 14:51:10|17294.4|17234.4|17274.7|17214.7|17294.4|17234.4|17274.7|17214.7|2
1652194280000|2022-05-10 14:51:20|17267.5|17207.5|17268.1|17208.1|17274.4|17214.4|17265.3|17205.3|0
1652194290000|2022-05-10 14:51:30|17267.8|17207.8|17286.3|17226.3|17288.5|17228.5|17267.8|17207.8|0
1652194360000|2022-05-10 14:52:40|17253.7|17213.7|17253.7|17213.7|17253.7|17213.7|17253.7|17213.7|1
1652194370000|2022-05-10 14:52:50|||||||||1
1652194440000|2022-05-10 14:54:00|17250.6|17190.6|17250.6|17190.6|17250.6|17190.6|17250.6|17190.6|1
1652194450000|2022-05-10 14:54:10|17248.7|17188.7|17248.7|17188.7|17248.7|17188.7|17248.7|17188.7|0
1652194830000|2022-05-10 15:00:30|17250.9|17190.9|17250.9|17190.9|17250.9|17190.9|17250.9|17190.9|0
1652195100000|2022-05-10 15:05:00|17248.7|17188.7|17248.7|17188.7|17248.7|17188.7|17248.7|17188.7|0
1652195370000|2022-05-10 15:09:30|17219.9|17159.9|17209|17149|17219.9|17159.9|17209|17149|4
1652195380000|2022-05-10 15:09:40|17208.7|17148.7|17208.7|17148.7|17208.7|17148.7|17208.7|17148.7|0
1652195510000|2022-05-10 15:11:50|17202.1|17142.1|17201.2|17141.2|17202.1|17142.1|17201.2|17141.2|0
1652195540000|2022-05-10 15:12:20|17199|17139|17196.2|17136.2|17199|17139|17196.2|17136.2|2
1652195550000|2022-05-10 15:12:30|17196.5|17136.5|17194|17134|17196.5|17136.5|17194|17134|0
1652195560000|2022-05-10 15:12:40|17203|17143|17203|17143|17203|17143|17203|17143|2
1652195580000|2022-05-10 15:13:00|17204|17144|17204|17144|17204|17144|17204|17144|0
1652195600000|2022-05-10 15:13:20|17201.5|17141.5|17201.5|17141.5|17201.5|17141.5|17201.5|17141.5|0
1652195620000|2022-05-10 15:13:40|17188.6|17128.6|17188.6|17128.6|17188.6|17128.6|17188.6|17128.6|0
1652195670000|2022-05-10 15:14:30|17173.3|17113.3|17171.5|17111.5|17173.3|17113.3|17171.5|17111.5|1
1652195720000|2022-05-10 15:15:20|17148.3|17108.3|17148.3|17108.3|17148.3|17108.3|17148.3|17108.3|0
1652195730000|2022-05-10 15:15:30|17146.4|17106.4|17146.4|17106.4|17146.4|17106.4|17146.4|17106.4|0
1652195760000|2022-05-10 15:16:00|17146.8|17106.8|17143.9|17103.9|17146.8|17106.8|17143.9|17103.9|0
1652195790000|2022-05-10 15:16:30|17118.4|17094.4|17145.2|17085.2|17145.2|17094.4|17118.4|17085.2|1
1652195800000|2022-05-10 15:16:40|17146.8|17086.8|17146.8|17086.8|17146.8|17086.8|17146.8|17086.8|0
1652195820000|2022-05-10 15:17:00|17147.1|17087.1|17147.1|17087.1|17147.1|17087.1|17147.1|17087.1|0
1652195830000|2022-05-10 15:17:10|17146.7|17086.7|17146.7|17086.7|17146.7|17086.7|17146.7|17086.7|0
1652195850000|2022-05-10 15:17:30|17168.7|17108.7|17169.2|17109.2|17169.2|17109.2|17168.7|17108.7|3
1652195860000|2022-05-10 15:17:40|17168.9|17108.9|17168.9|17108.9|17168.9|17108.9|17168.9|17108.9|0
1652195870000|2022-05-10 15:17:50|17166.7|17106.7|17166.7|17106.7|17166.7|17106.7|17166.7|17106.7|0
1652195880000|2022-05-10 15:18:00|17168.9|17108.9|17168.9|17108.9|17168.9|17108.9|17168.9|17108.9|0
1652195890000|2022-05-10 15:18:10|17169.2|17109.2|17169.2|17109.2|17169.2|17109.2|17169.2|17109.2|0
1652196150000|2022-05-10 15:22:30|17169.5|17109.5|17169.5|17109.5|17169.5|17109.5|17169.5|17109.5|0
1652196170000|2022-05-10 15:22:50|17160.8|17100.8|17159.8|17099.8|17160.8|17100.8|17159.8|17099.8|0
1652196180000|2022-05-10 15:23:00|17157.3|17097.3|17157.3|17097.3|17157.3|17097.3|17157.3|17097.3|0
1652196360000|2022-05-10 15:26:00|17157.6|17097.6|17157.6|17097.6|17157.6|17097.6|17157.6|17097.6|0
1652196550000|2022-05-10 15:29:10|17157.9|17097.9|17157.9|17097.9|17157.9|17097.9|17157.9|17097.9|0
1652196760000|2022-05-10 15:32:40|17158.2|17098.2|17158.2|17098.2|17158.2|17098.2|17158.2|17098.2|0
1652196950000|2022-05-10 15:35:50|17156|17096|17156|17096|17156|17096|17156|17096|1
1652197280000|2022-05-10 15:41:20|17147.3|17087.3|17145.7|17085.7|17147.3|17087.3|17145.7|17085.7|0
1652197530000|2022-05-10 15:45:30|17156.9|17096.9|17163.5|17103.5|17163.5|17121.6|17156.9|17096.9|2
1652197540000|2022-05-10 15:45:40|17165.7|17105.7|17166|17106|17166|17106|17165.7|17105.7|0
1652197570000|2022-05-10 15:46:10|17166.3|17106.3|17166.3|17106.3|17166.3|17106.3|17166.3|17106.3|0
1652197590000|2022-05-10 15:46:30|17166.6|17106.6|17166.6|17106.6|17166.6|17106.6|17166.6|17106.6|0
1652197750000|2022-05-10 15:49:10|17165.7|17105.7|17165.4|17105.4|17165.7|17105.7|17165.4|17105.4|6
1652197760000|2022-05-10 15:49:20|||||||||3
1652197770000|2022-05-10 15:49:30|17167.5|17107.5|17167.9|17107.9|17167.9|17107.9|17167.5|17107.5|2
1652197780000|2022-05-10 15:49:40|||||||||2
1652197800000|2022-05-10 15:50:00|17165.7|17105.7|17165.7|17105.7|17165.7|17105.7|17165.7|17105.7|0
1652197880000|2022-05-10 15:51:20|17157.9|17117.9|17157.9|17117.9|17157.9|17117.9|17157.9|17117.9|0
1652197890000|2022-05-10 15:51:30|17158.2|17118.2|17158.2|17118.2|17158.2|17118.2|17158.2|17118.2|0
1652197980000|2022-05-10 15:53:00|17160.7|17120.7|17160.7|17120.7|17160.7|17120.7|17160.7|17120.7|0
1652198090000|2022-05-10 15:54:50|17155.3|17095.3|17151|17091|17155.3|17095.3|17151|17091|3
1652198100000|2022-05-10 15:55:00|17150.7|17090.7|17150.7|17090.7|17150.7|17090.7|17150.7|17090.7|0
1652198110000|2022-05-10 15:55:10|17150.6|17090.6|17150.6|17090.6|17150.6|17090.6|17150.6|17090.6|0
1652198150000|2022-05-10 15:55:50|17155|17095|17160.6|17100.6|17160.6|17100.6|17155|17095|0
1652198170000|2022-05-10 15:56:10|17158.5|17098.5|17158.1|17098.1|17158.5|17098.5|17158.1|17098.1|0
1652198370000|2022-05-10 15:59:30|17160.3|17100.3|17160.3|17100.3|17160.3|17100.3|17160.3|17100.3|0
1652198380000|2022-05-10 15:59:40|17160.6|17100.6|17160.6|17100.6|17160.6|17100.6|17160.6|17100.6|0
1652198610000|2022-05-10 16:03:30|17163.1|17103.1|17163.1|17103.1|17163.1|17103.1|17163.1|17103.1|0
1652198660000|2022-05-10 16:04:20|17165.6|17105.6|17165.6|17105.6|17165.6|17105.6|17165.6|17105.6|0
1652198690000|2022-05-10 16:04:50|17154.2|17130.2|17154.2|17130.2|17154.2|17130.2|17154.2|17130.2|0
1652198700000|2022-05-10 16:05:00|17155.1|17131.1|17155.1|17131.1|17155.1|17131.1|17155.1|17131.1|0
1652198710000|2022-05-10 16:05:10|17185|17145|17185|17145|17185|17145|17185|17145|2
1652198730000|2022-05-10 16:05:30|17188.1|17148.1|17188.1|17148.1|17188.1|17148.1|17188.1|17148.1|0
1652198750000|2022-05-10 16:05:50|17190.3|17150.3|17190.6|17150.6|17190.6|17150.6|17190.3|17150.3|0
1652198770000|2022-05-10 16:06:10|17226.9|17166.9|17225.3|17165.3|17229.7|17169.7|17225.3|17165.3|7
1652198790000|2022-05-10 16:06:30|17224.7|17164.7|17227.2|17167.2|17227.2|17167.2|17224.7|17164.7|0
1652198810000|2022-05-10 16:06:50|17239.7|17179.7|17239.7|17179.7|17239.7|17179.7|17239.7|17179.7|0
1652198820000|2022-05-10 16:07:00|17246|17222|17232.8|17172.8|17246|17222|17232.8|17172.8|3
1652198930000|2022-05-10 16:08:50|17214.6|17174.6|17214.6|17174.6|17214.6|17174.6|17214.6|17174.6|0
1652198950000|2022-05-10 16:09:10|17215.9|17175.9|17214.6|17174.6|17215.9|17175.9|17214.6|17174.6|2
1652198980000|2022-05-10 16:09:40|||||||||3
1652199110000|2022-05-10 16:11:50|17209.1|17185.1|17209.1|17185.1|17209.1|17185.1|17209.1|17185.1|2
1652199120000|2022-05-10 16:12:00|17242.2|17182.2|17240|17180|17242.2|17182.2|17240|17180|5
1652199130000|2022-05-10 16:12:10|17237.8|17177.8|17229|17169|17237.8|17177.8|17229|17169|2
1652199150000|2022-05-10 16:12:30|17222.4|17162.4|17235.6|17175.6|17235.6|17175.6|17222.4|17162.4|0
1652199240000|2022-05-10 16:14:00|17240|17180|17240|17180|17240|17180|17240|17180|0
1652199270000|2022-05-10 16:14:30|17239.9|17179.9|17239.9|17179.9|17239.9|17179.9|17239.9|17179.9|0
1652199360000|2022-05-10 16:16:00|17235.6|17175.6|17235.6|17175.6|17235.6|17175.6|17235.6|17175.6|0
1652199410000|2022-05-10 16:16:50|17234|17174|17234|17174|17234|17174|17234|17174|0
1652199600000|2022-05-10 16:20:00|17231.8|17171.8|17231.8|17171.8|17231.8|17171.8|17231.8|17171.8|0
1652199610000|2022-05-10 16:20:10|17232.1|17172.1|17232.1|17172.1|17232.1|17172.1|17232.1|17172.1|1
1652199750000|2022-05-10 16:22:30|17235.5|17175.5|17235.5|17175.5|17235.5|17175.5|17235.5|17175.5|2
1652199850000|2022-05-10 16:24:10|17233.3|17173.3|17235.5|17175.5|17235.5|17175.5|17233.3|17173.3|0
1652199930000|2022-05-10 16:25:30|17239.9|17179.9|17239.9|17179.9|17239.9|17179.9|17239.9|17179.9|0
1652199950000|2022-05-10 16:25:50|17234.9|17194.9|17234.9|17194.9|17234.9|17194.9|17234.9|17194.9|0
1652200190000|2022-05-10 16:29:50|17234.4|17210.4|17234.4|17210.4|17234.4|17210.4|17234.4|17210.4|0
1652200230000|2022-05-10 16:30:30|17234.7|17210.7|17298.3|17258.3|17298.3|17258.3|17234.7|17210.7|8
1652200250000|2022-05-10 16:30:50|17300.2|17260.2|17302.7|17262.7|17302.7|17262.7|17300.2|17260.2|2
1652200260000|2022-05-10 16:31:00|17325.8|17265.8|17337.7|17297.7|17339.2|17299.2|17325.8|17265.8|5
1652200270000|2022-05-10 16:31:10|17339.2|17299.2|17339.2|17299.2|17339.2|17299.2|17339.2|17299.2|0
1652200300000|2022-05-10 16:31:40|17338.3|17278.3|17339.2|17299.2|17339.2|17299.2|17338.3|17278.3|1
1652200440000|2022-05-10 16:34:00|17338|17298|17338|17298|17338|17298|17338|17298|0
1652200500000|2022-05-10 16:35:00|17340.2|17300.2|17340.2|17300.2|17340.2|17300.2|17340.2|17300.2|2
1652200510000|2022-05-10 16:35:10|17340.1|17300.1|17340.1|17300.1|17340.1|17300.1|17340.1|17300.1|0
1652200790000|2022-05-10 16:39:50|17342.3|17302.3|17342.6|17302.6|17342.6|17302.6|17342.3|17302.3|0
1652200860000|2022-05-10 16:41:00|17336.8|17312.8|17336.8|17312.8|17336.8|17312.8|17336.8|17312.8|0
1652200870000|2022-05-10 16:41:10|17337.1|17313.1|17337.1|17313.1|17337.1|17313.1|17337.1|17313.1|0
1652200930000|2022-05-10 16:42:10|17339.3|17315.3|17339.3|17315.3|17339.3|17315.3|17339.3|17315.3|0
1652200950000|2022-05-10 16:42:30|17339.6|17315.6|17339.6|17315.6|17339.6|17315.6|17339.6|17315.6|0
1652200970000|2022-05-10 16:42:50|17318.5|17258.5|17325.1|17265.1|17325.1|17265.1|17318.5|17258.5|2
1652200990000|2022-05-10 16:43:10|17314.2|17254.2|17314.2|17254.2|17314.2|17254.2|17314.2|17254.2|0
1652201020000|2022-05-10 16:43:40|17311|17251|17311|17251|17311|17251|17311|17251|0
1652201100000|2022-05-10 16:45:00|17319.8|17259.8|17321|17261|17321|17261|17318.5|17258.5|0
1652201170000|2022-05-10 16:46:10|17315.4|17275.4|17315.4|17275.4|17315.4|17275.4|17315.4|17275.4|0
1652201190000|2022-05-10 16:46:30|17316|17276|17339.5|17299.5|17339.5|17299.5|17316|17276|1
1652201260000|2022-05-10 16:47:40|17341.6|17301.6|17342|17302|17342|17302|17341.6|17301.6|0
1652201290000|2022-05-10 16:48:10|17341.9|17301.9|17341.9|17301.9|17341.9|17301.9|17341.9|17301.9|0
1652201310000|2022-05-10 16:48:30|17336.4|17312.4|17336.4|17312.4|17336.4|17312.4|17336.4|17312.4|0
1652201320000|2022-05-10 16:48:40|17338|17314|17371.6|17331.6|17371.6|17335.3|17338|17314|2
1652201330000|2022-05-10 16:48:50|17390.4|17330.4|17385.1|17345.1|17390.4|17345.1|17385.1|17330.4|1
1652201340000|2022-05-10 16:49:00|17385.7|17345.7|17382.7|17358.7|17385.7|17358.7|17382.7|17345.7|0
1652201350000|2022-05-10 16:49:10|17383.8|17323.8|17383.8|17323.8|17383.8|17323.8|17383.8|17323.8|5
1652201390000|2022-05-10 16:49:50|17390.7|17330.7|17390.7|17330.7|17390.7|17330.7|17390.7|17330.7|0
1652201410000|2022-05-10 16:50:10|17378.5|17338.5|17390.7|17330.7|17390.7|17338.5|17378.5|17330.7|0
1652201470000|2022-05-10 16:51:10|17379.2|17355.2|17380.2|17356.2|17380.2|17356.2|17379.2|17355.2|0
1652201520000|2022-05-10 16:52:00|17381.6|17321.6|17378.5|17318.5|17381.6|17321.6|17377.2|17317.2|1
1652201590000|2022-05-10 16:53:10|17378.8|17318.8|17378.8|17318.8|17378.8|17318.8|17378.8|17318.8|0
1652201780000|2022-05-10 16:56:20|17376.9|17316.9|17376.9|17316.9|17376.9|17316.9|17376.9|17316.9|0
1652201980000|2022-05-10 16:59:40|17375|17315|17375|17315|17375|17315|17375|17315|0
1652202060000|2022-05-10 17:01:00|17367.2|17327.2|17389.7|17349.7|17397.2|17349.7|17364.5|17327.2|4
1652202070000|2022-05-10 17:01:10|17390|17350|17390|17350|17390|17350|17390|17350|0
1652202140000|2022-05-10 17:02:20|17387.2|17347.2|17387.2|17347.2|17387.2|17347.2|17387.2|17347.2|0
1652202160000|2022-05-10 17:02:40|17381.4|17357.4|17332.2|17272.2|17387.2|17360.2|17332.2|17272.2|11
1652202170000|2022-05-10 17:02:50|17327.2|17267.2|17312.2|17252.2|17327.2|17267.2|17312.2|17252.2|0
1652202210000|2022-05-10 17:03:30|17305.6|17245.6|17304.7|17244.7|17305.6|17245.6|17304.7|17244.7|0
1652202250000|2022-05-10 17:04:10|17302.5|17242.5|17302.2|17242.2|17302.5|17242.5|17302.2|17242.2|0
1652202280000|2022-05-10 17:04:40|17301.2|17241.2|17302.2|17242.2|17302.2|17242.2|17301.2|17241.2|2
1652202330000|2022-05-10 17:05:30|17301.5|17241.5|17287.2|17247.2|17301.5|17247.2|17287.2|17241.5|0
1652202340000|2022-05-10 17:05:40|17285.3|17225.3|17264.3|17204.3|17285.3|17225.3|17261.9|17201.9|1
1652202350000|2022-05-10 17:05:50|17268.7|17208.7|17271.2|17211.2|17275.9|17215.9|17268.7|17208.7|0
1652202360000|2022-05-10 17:06:00|17270.9|17210.9|17270.9|17210.9|17287.5|17227.5|17270.9|17210.9|0
1652202370000|2022-05-10 17:06:10|17268.7|17208.7|17268.4|17208.4|17268.7|17208.7|17268.4|17208.4|0
1652202380000|2022-05-10 17:06:20|17261.8|17201.8|17259.7|17199.7|17265.9|17205.9|17259.7|17199.7|0
1652202430000|2022-05-10 17:07:10|17262.2|17202.2|17262.2|17202.2|17262.2|17202.2|17262.2|17202.2|0
1652202480000|2022-05-10 17:08:00|17262.1|17202.1|17252.1|17192.1|17262.1|17202.1|17247.5|17187.5|0
1652202490000|2022-05-10 17:08:10|17254.3|17194.3|17257.8|17197.8|17262.1|17202.1|17254.3|17194.3|0
1652202510000|2022-05-10 17:08:30|17257.1|17197.1|17257.1|17197.1|17257.1|17197.1|17257.1|17197.1|0
1652202540000|2022-05-10 17:09:00|17259.3|17199.3|17259.6|17199.6|17259.6|17199.6|17259.3|17199.3|0
1652202550000|2022-05-10 17:09:10|17252.1|17192.1|17250|17190|17262.1|17202.1|17239.6|17180.9|1
1652202610000|2022-05-10 17:10:10|17249.9|17189.9|17249.9|17189.9|17249.9|17189.9|17249.9|17189.9|0
1652202820000|2022-05-10 17:13:40|17221.5|17161.5|17219.3|17159.3|17221.5|17161.5|17219.3|17159.3|0
1652202830000|2022-05-10 17:13:50|17236.8|17176.8|17236.8|17176.8|17236.8|17176.8|17236.8|17176.8|2
1652202850000|2022-05-10 17:14:10|17228.1|17168.1|17236.8|17176.8|17236.8|17176.8|17226.8|17166.8|0
1652202890000|2022-05-10 17:14:50|17232.4|17172.4|17229.3|17169.3|17236.8|17176.8|17229.3|17169.3|0
1652202900000|2022-05-10 17:15:00|17235.9|17175.9|17236.8|17176.8|17236.8|17176.8|17235.9|17175.9|0
1652202940000|2022-05-10 17:15:40|17241.2|17181.2|17245.5|17185.5|17245.5|17185.5|17241.2|17181.2|0
1652203030000|2022-05-10 17:17:10|17249.9|17189.9|17254.9|17194.9|17254.9|17194.9|17249.9|17189.9|0
1652203050000|2022-05-10 17:17:30|17252.7|17192.7|17252.4|17192.4|17252.7|17192.7|17252.4|17192.4|0
1652203130000|2022-05-10 17:18:50|17257.4|17197.4|17262.1|17202.1|17262.1|17202.1|17257.4|17197.4|0
1652203140000|2022-05-10 17:19:00|17262.4|17202.4|17262.4|17202.4|17262.4|17202.4|17262.4|17202.4|0
1652203220000|2022-05-10 17:20:20|17289.9|17229.9|17292.4|17232.4|17294.3|17234.3|17284.9|17224.9|3
1652203230000|2022-05-10 17:20:30|17282.4|17222.4|17282.4|17222.4|17282.4|17222.4|17282.4|17222.4|0
1652203240000|2022-05-10 17:20:40|17282.1|17222.1|17282.1|17222.1|17282.1|17222.1|17282.1|17222.1|0
1652203250000|2022-05-10 17:20:50|17293|17233|17294.9|17234.9|17297.4|17237.4|17293|17233|0
1652203290000|2022-05-10 17:21:30|17289.9|17229.9|17289.9|17229.9|17289.9|17229.9|17289.9|17229.9|0
1652203310000|2022-05-10 17:21:50|17294.9|17234.9|17294.9|17234.9|17294.9|17234.9|17294.9|17234.9|0
1652203360000|2022-05-10 17:22:40|17297.1|17237.1|17297.1|17237.1|17297.1|17237.1|17297.1|17237.1|0
1652203370000|2022-05-10 17:22:50|17302.4|17242.4|17330.8|17270.8|17330.8|17270.8|17302.4|17242.4|0
1652203380000|2022-05-10 17:23:00|17333|17273|17333|17273|17333|17273|17333|17273|0
1652203390000|2022-05-10 17:23:10|17335.5|17275.5|17335.8|17275.8|17335.8|17275.8|17335.5|17275.5|0
1652203430000|2022-05-10 17:23:50|17340.5|17280.5|17343|17283|17343|17283|17340.5|17280.5|0
1652203440000|2022-05-10 17:24:00|17343.3|17283.3|17343.3|17283.3|17343.3|17283.3|17343.3|17283.3|0
1652203470000|2022-05-10 17:24:30|17345.5|17285.5|17345.5|17285.5|17345.5|17285.5|17345.5|17285.5|0
1652203520000|2022-05-10 17:25:20|17337.7|17297.7|17328|17268|17337.7|17297.7|17325.8|17265.8|2
1652203530000|2022-05-10 17:25:30|17328.3|17268.3|17328.3|17268.3|17328.3|17268.3|17328.3|17268.3|0
1652203550000|2022-05-10 17:25:50|17323.9|17263.9|17323.9|17263.9|17323.9|17263.9|17323.9|17263.9|0
1652203560000|2022-05-10 17:26:00|17319.6|17259.6|17319.6|17259.6|17319.6|17259.6|17319.6|17259.6|0
1652203590000|2022-05-10 17:26:30|17319.5|17259.5|17319.5|17259.5|17319.5|17259.5|17319.5|17259.5|0
1652203600000|2022-05-10 17:26:40|||||||||1
1652203610000|2022-05-10 17:26:50|17306.4|17246.4|17281.1|17221.1|17306.4|17246.4|17272.4|17212.4|1
1652203620000|2022-05-10 17:27:00|17272.4|17212.4|17284.9|17224.9|17284.9|17224.9|17267.4|17207.4|0
1652203630000|2022-05-10 17:27:10|17280.5|17220.5|17274.9|17214.9|17280.5|17220.5|17274.9|17214.9|0
1652203640000|2022-05-10 17:27:20|17277.4|17217.4|17282.4|17222.4|17282.4|17222.4|17275.2|17215.2|0
1652203650000|2022-05-10 17:27:30|17277.4|17217.4|17282.4|17222.4|17282.4|17222.4|17277.4|17217.4|0
1652203660000|2022-05-10 17:27:40|17280.2|17220.2|17279.9|17219.9|17280.2|17220.2|17277.7|17217.7|0
1652203700000|2022-05-10 17:28:20|17282|17222|17289.2|17229.2|17291.1|17231.1|17279.9|17219.9|0
1652203710000|2022-05-10 17:28:30|17289.5|17229.5|17282|17222|17289.5|17229.5|17270.5|17210.5|0
1652203720000|2022-05-10 17:28:40|17284.9|17224.9|17267.4|17207.4|17284.9|17224.9|17259.9|17199.9|3
1652203730000|2022-05-10 17:28:50|17258.6|17198.6|17269.8|17209.8|17269.8|17209.8|17241.1|17181.1|1
1652203740000|2022-05-10 17:29:00|17261.1|17201.1|17236.1|17176.1|17266.4|17206.4|17236.1|17176.1|1
1652203750000|2022-05-10 17:29:10|17237.7|17177.7|17238|17178|17247|17215.3|17233|17173|4
1652203760000|2022-05-10 17:29:20|17230.8|17170.8|17192.8|17168.8|17233|17173|17192.8|17158.3|2
1652203770000|2022-05-10 17:29:30|17221.7|17161.7|17215.2|17175.2|17223|17192.8|17211.5|17160.8|4
1652203780000|2022-05-10 17:29:40|17213|17173|17264.5|17204.5|17270.2|17210.2|17210.5|17158.3|3
1652203790000|2022-05-10 17:29:50|17266.7|17206.7|17262.7|17202.7|17279.5|17237.3|17262.7|17202.7|3
1652203800000|2022-05-10 17:30:00|17272.7|17212.7|17272.7|17212.7|17272.7|17212.7|17272.7|17212.7|1
1652203870000|2022-05-10 17:31:10|17272.3|17212.3|17272.3|17212.3|17272.3|17212.3|17272.3|17212.3|0
1652204140000|2022-05-10 17:35:40|17270.1|17210.1|17274.5|17214.5|17274.5|17214.5|17269.8|17209.8|0
1652204150000|2022-05-10 17:35:50|17274.8|17214.8|17292.3|17232.3|17294.5|17234.5|17274.8|17214.8|0
1652204180000|2022-05-10 17:36:20|17290.1|17230.1|17289.8|17229.8|17290.1|17230.1|17289.8|17229.8|0
1652204520000|2022-05-10 17:42:00|17292.3|17232.3|17292.3|17232.3|17292.3|17232.3|17292.3|17232.3|0
1652204660000|2022-05-10 17:44:20|17294.5|17234.5|17294.5|17234.5|17294.5|17234.5|17294.5|17234.5|0
1652204690000|2022-05-10 17:44:50|17292.3|17232.3|17297.3|17237.3|17297.3|17237.3|17292.3|17232.3|0
1652204700000|2022-05-10 17:45:00|17292.3|17232.3|17292.3|17232.3|17292.3|17232.3|17292.3|17232.3|0
1652204710000|2022-05-10 17:45:10|17305.4|17245.4|17305.7|17245.7|17305.7|17245.7|17303.2|17243.2|0
1652204960000|2022-05-10 17:49:20|17303.5|17243.5|17301|17241|17303.5|17243.5|17301|17241|0
1652204970000|2022-05-10 17:49:30|17296.6|17236.6|17301|17241|17303.2|17243.2|17296.6|17236.6|0
1652204990000|2022-05-10 17:49:50|17298.8|17238.8|17294.4|17234.4|17298.8|17238.8|17294.4|17234.4|1
1652205010000|2022-05-10 17:50:10|17298.8|17238.8|17287.2|17227.2|17299.4|17239.4|17284.7|17224.7|0
1652205060000|2022-05-10 17:51:00|17292.2|17232.2|17292.2|17232.2|17292.2|17232.2|17292.2|17232.2|0
1652205080000|2022-05-10 17:51:20|17290|17230|17289.7|17229.7|17290|17230|17289.7|17229.7|0
1652205090000|2022-05-10 17:51:30|17292.2|17232.2|17292.2|17232.2|17292.2|17232.2|17292.2|17232.2|0
1652205100000|2022-05-10 17:51:40|17290|17230|17289.7|17229.7|17290|17230|17289.7|17229.7|0
1652205240000|2022-05-10 17:54:00|17287.2|17227.2|17282.2|17222.2|17287.2|17227.2|17282.2|17222.2|0
1652205250000|2022-05-10 17:54:10|17284.4|17224.4|17284.7|17224.7|17284.7|17224.7|17284.4|17224.4|1
1652205340000|2022-05-10 17:55:40|17302.2|17242.2|17298.8|17238.8|17303.1|17243.1|17298.8|17238.8|1
1652205400000|2022-05-10 17:56:40|17305.3|17245.3|17303.1|17243.1|17305.3|17245.3|17303.1|17243.1|0
1652205560000|2022-05-10 17:59:20|17300|17240|17300|17240|17300|17240|17300|17240|1
1652205590000|2022-05-10 17:59:50|17280.3|17220.3|17280.3|17220.3|17280.3|17220.3|17280.3|17220.3|2
1652443200000|2022-05-13 12:00:00|16491.9|16341.9|16341.4|16191.4|16496|16361.6|16273.5|16123.5|45
1652443210000|2022-05-13 12:00:10|16346|16196|16348.5|16198.5|16358.5|16208.5|16343.5|16193.5|0
1652443220000|2022-05-13 12:00:20|16358.5|16208.5|16346|16196|16358.5|16208.5|16346|16196|0
1652443230000|2022-05-13 12:00:30|16350.2|16200.2|16294.4|16144.4|16350.2|16200.2|16294.4|16144.4|0
1652443240000|2022-05-13 12:00:40|16292.3|16142.3|16301|16151|16301|16151|16292.3|16142.3|0
1652443250000|2022-05-13 12:00:50|16361|16211|16361|16211|16361|16211|16361|16211|1
1652443260000|2022-05-13 12:01:00|16361.4|16211.4|16356|16206|16361.4|16211.4|16356|16206|2
1652443270000|2022-05-13 12:01:10|||||||||1
1652443280000|2022-05-13 12:01:20|16349.8|16199.8|16348.5|16198.5|16349.8|16199.8|16348.5|16198.5|0
1652443290000|2022-05-13 12:01:30|16348.1|16198.1|16341|16191|16348.1|16198.1|16341|16191|4
1652443350000|2022-05-13 12:02:30|16316|16166|16316|16166|16316|16166|16316|16166|1
1652443360000|2022-05-13 12:02:40|16313.9|16163.9|16313.9|16163.9|16313.9|16163.9|16313.9|16163.9|0
1652443370000|2022-05-13 12:02:50|16313.5|16163.5|16313.5|16163.5|16313.5|16163.5|16313.5|16163.5|2
1652443420000|2022-05-13 12:03:40|16304.8|16154.8|16311|16161|16311|16161|16299.8|16149.8|3
1652443430000|2022-05-13 12:03:50|16311.4|16161.4|16311.4|16161.4|16311.4|16161.4|16311.4|16161.4|2
1652443440000|2022-05-13 12:04:00|16299.8|16149.8|16297.3|16147.3|16299.8|16149.8|16297.3|16147.3|3
1652443450000|2022-05-13 12:04:10|16289.8|16139.8|16280.6|16130.6|16289.8|16139.8|16280.6|16130.6|0
1652443460000|2022-05-13 12:04:20|16222.7|16182.7|16210.1|16186.1|16222.7|16186.1|16210.1|16182.7|0
1652443470000|2022-05-13 12:04:30|16209.3|16185.3|16289.8|16139.8|16289.8|16185.3|16209.3|16139.8|1
1652443490000|2022-05-13 12:04:50|16287.7|16137.7|16287.3|16137.3|16287.7|16137.7|16287.3|16137.3|0
1652443520000|2022-05-13 12:05:20|16284.8|16134.8|16284.8|16134.8|16284.8|16134.8|16284.8|16134.8|1
1652443550000|2022-05-13 12:05:50|||||||||1
1652443570000|2022-05-13 12:06:10|16270.3|16120.3|16266.4|16116.4|16270.3|16120.3|16266.4|16116.4|3
1652443580000|2022-05-13 12:06:20|||||||||2
1652443590000|2022-05-13 12:06:30|||||||||5
1652443600000|2022-05-13 12:06:40|16268.5|16118.5|16268.5|16118.5|16268.5|16118.5|16268.5|16118.5|0
1652443610000|2022-05-13 12:06:50|16274.7|16124.7|16277.3|16127.3|16277.3|16127.3|16274.7|16124.7|0
1652443620000|2022-05-13 12:07:00|16312.5|16162.5|16307.7|16157.7|16317.3|16167.3|16307.7|16157.7|2
1652443630000|2022-05-13 12:07:10|16336|16186|16346|16196|16346|16196|16336|16186|0
1652443650000|2022-05-13 12:07:30|16351|16201|16351|16201|16351|16201|16351|16201|0
1652443710000|2022-05-13 12:08:30|16353.5|16203.5|16353.5|16203.5|16353.5|16203.5|16353.5|16203.5|0
1652443780000|2022-05-13 12:09:40|16345.2|16195.2|16343.5|16193.5|16345.2|16195.2|16343.5|16193.5|0
1652443810000|2022-05-13 12:10:10|16338.5|16188.5|16343.5|16193.5|16343.5|16193.5|16338.5|16188.5|0
1652443880000|2022-05-13 12:11:20|16341|16191|16341|16191|16341|16191|16341|16191|0
1652443890000|2022-05-13 12:11:30|16335|16185|16281|16131|16335|16185|16281|16131|1
1652443910000|2022-05-13 12:11:50|16283.1|16133.1|16283.5|16133.5|16283.5|16133.5|16283.1|16133.1|0
1652443920000|2022-05-13 12:12:00|16281|16131|16281|16131|16281|16131|16281|16131|0
1652443930000|2022-05-13 12:12:10|16283.5|16133.5|16283.5|16133.5|16283.5|16133.5|16283.5|16133.5|0
1652443950000|2022-05-13 12:12:30|16284.3|16134.3|16284.3|16134.3|16284.3|16134.3|16284.3|16134.3|0
1652443970000|2022-05-13 12:12:50|16282.3|16132.3|16281.8|16131.8|16282.3|16132.3|16281.8|16131.8|0
1652444040000|2022-05-13 12:14:00|16292.5|16142.5|16354.7|16204.7|16354.7|16204.7|16292.5|16142.5|4
1652444150000|2022-05-13 12:15:50|16359.7|16209.7|16359.7|16209.7|16359.7|16209.7|16359.7|16209.7|0
1652444160000|2022-05-13 12:16:00|16363.9|16213.9|16366|16216|16366|16216|16363.9|16213.9|0
1652444220000|2022-05-13 12:17:00|16373|16223|16376|16226|16376|16226|16373|16223|1
1652444250000|2022-05-13 12:17:30|16381|16231|16381|16231|16381|16231|16381|16231|0
1652444280000|2022-05-13 12:18:00|16389.9|16239.9|16396|16246|16396|16338.5|16378.5|16239.9|2
1652444310000|2022-05-13 12:18:30|16393.9|16243.9|16393.5|16243.5|16393.9|16243.9|16393.5|16243.5|0
1652444350000|2022-05-13 12:19:10|16397.6|16247.6|16423.5|16273.5|16423.5|16273.5|16397.6|16247.6|1
1652444360000|2022-05-13 12:19:20|16419.3|16269.3|16418.5|16268.5|16419.3|16269.3|16418.5|16268.5|0
1652444390000|2022-05-13 12:19:50|||||||||1
1652444400000|2022-05-13 12:20:00|16441.3|16291.3|16450.5|16300.5|16450.5|16300.5|16441.3|16291.3|1
1652444410000|2022-05-13 12:20:10|16450.9|16300.9|16450.9|16300.9|16450.9|16300.9|16450.9|16300.9|0
1652444430000|2022-05-13 12:20:30|16457.2|16307.2|16458.4|16308.4|16458.4|16308.4|16457.2|16307.2|0
1652444440000|2022-05-13 12:20:40|16455.9|16305.9|16453.4|16303.4|16455.9|16305.9|16453.4|16303.4|0
1652444490000|2022-05-13 12:21:30|16453.9|16303.9|16453.4|16303.4|16453.9|16303.9|16453.4|16303.4|2
1652444500000|2022-05-13 12:21:40|16452.6|16302.6|16452.6|16302.6|16452.6|16302.6|16452.6|16302.6|1
1652444670000|2022-05-13 12:24:30|16458.8|16308.8|16460.1|16310.1|16460.1|16310.1|16458.8|16308.8|0
1652444700000|2022-05-13 12:25:00|16452.6|16302.6|16452.6|16302.6|16452.6|16302.6|16452.6|16302.6|0
1652444730000|2022-05-13 12:25:30|16448.4|16298.4|16443.4|16293.4|16448.4|16298.4|16443.4|16293.4|0
1652444740000|2022-05-13 12:25:40|16442.6|16292.6|16442.6|16292.6|16442.6|16292.6|16442.6|16292.6|0
1652444750000|2022-05-13 12:25:50|16434.3|16284.3|16432.6|16282.6|16434.3|16284.3|16432.6|16282.6|0
1652444770000|2022-05-13 12:26:10|16427.6|16277.6|16427.6|16277.6|16427.6|16277.6|16427.6|16277.6|0
1652444790000|2022-05-13 12:26:30|16422.6|16272.6|16422.6|16272.6|16422.6|16272.6|16422.6|16272.6|0
1652444800000|2022-05-13 12:26:40|16418.4|16268.4|16418.4|16268.4|16418.4|16268.4|16418.4|16268.4|0
1652444810000|2022-05-13 12:26:50|16421.7|16271.7|16422.6|16272.6|16422.6|16272.6|16421.7|16271.7|0
1652444840000|2022-05-13 12:27:20|16412.2|16262.2|16410.1|16260.1|16412.2|16262.2|16410.1|16260.1|0
1652444860000|2022-05-13 12:27:40|16409.2|16259.2|16409.2|16259.2|16409.2|16259.2|16409.2|16259.2|0
1652444970000|2022-05-13 12:29:30|16421.7|16271.7|16424.2|16274.2|16424.2|16274.2|16421.7|16271.7|0
1652444980000|2022-05-13 12:29:40|16429.2|16279.2|16429.2|16279.2|16429.2|16279.2|16429.2|16279.2|0
1652445070000|2022-05-13 12:31:10|16421.7|16271.7|16421.7|16271.7|16421.7|16271.7|16421.7|16271.7|0
1652445090000|2022-05-13 12:31:30|16421.3|16271.3|16425.4|16275.4|16425.4|16275.4|16421.3|16271.3|1
1652445100000|2022-05-13 12:31:40|16416.7|16266.7|16419.2|16269.2|16419.2|16269.2|16416.7|16266.7|0
1652445110000|2022-05-13 12:31:50|16425.4|16275.4|16425.4|16275.4|16425.4|16275.4|16425.4|16275.4|0
1652445130000|2022-05-13 12:32:10|16434.2|16284.2|16441.7|16291.7|16441.7|16291.7|16434.2|16284.2|0
1652445140000|2022-05-13 12:32:20|16454.1|16304.1|16461.3|16311.3|16461.3|16311.3|16454.1|16304.1|0
1652445150000|2022-05-13 12:32:30|16461.7|16311.7|16461.7|16311.7|16461.7|16311.7|16461.7|16311.7|0
1652445160000|2022-05-13 12:32:40|16454.2|16304.2|16444.2|16294.2|16454.2|16304.2|16443|16293|0
1652445170000|2022-05-13 12:32:50|16454.6|16304.6|16466.3|16316.3|16466.3|16316.3|16454.6|16304.6|1
1652445180000|2022-05-13 12:33:00|16466.7|16316.7|16466.7|16316.7|16466.7|16316.7|16466.7|16316.7|0
1652445260000|2022-05-13 12:34:20|16470.8|16320.8|16476.7|16326.7|16476.7|16326.7|16470.8|16320.8|0
1652445270000|2022-05-13 12:34:30|16478.8|16328.8|16479.2|16329.2|16479.2|16329.2|16478.8|16328.8|0
1652445280000|2022-05-13 12:34:40|16476.7|16326.7|16474.2|16324.2|16476.7|16326.7|16474.2|16324.2|0
1652445360000|2022-05-13 12:36:00|16464.2|16314.2|16464.2|16314.2|16464.2|16314.2|16464.2|16314.2|0
1652445390000|2022-05-13 12:36:30|16469.2|16319.2|16469.2|16319.2|16469.2|16319.2|16469.2|16319.2|0
1652445450000|2022-05-13 12:37:30|16471.3|16321.3|16471.7|16321.7|16471.7|16321.7|16471.3|16321.3|0
1652445630000|2022-05-13 12:40:30|16478.3|16328.3|16478.3|16328.3|16478.3|16328.3|16478.3|16328.3|1
1652445640000|2022-05-13 12:40:40|16479.2|16329.2|16479.2|16329.2|16479.2|16329.2|16479.2|16329.2|0
1652445670000|2022-05-13 12:41:10|16489.5|16339.5|16491.7|16341.7|16491.7|16341.7|16489.5|16339.5|0
1652445680000|2022-05-13 12:41:20|16486.7|16336.7|16490.4|16340.4|16490.4|16340.4|16484.2|16334.2|0
1652445690000|2022-05-13 12:41:30|16491.7|16341.7|16491.7|16341.7|16491.7|16341.7|16491.7|16341.7|0
1652445830000|2022-05-13 12:43:50|16493.7|16343.7|16494.2|16344.2|16494.2|16344.2|16493.7|16343.7|0
1652445850000|2022-05-13 12:44:10|16496.2|16346.2|16444.2|16404.2|16496.7|16404.2|16444.2|16346.2|0
1652445880000|2022-05-13 12:44:40|16495|16345|16491.7|16341.7|16495|16345|16491.7|16341.7|1
1652445910000|2022-05-13 12:45:10|16489.6|16339.6|16489.2|16339.2|16489.6|16339.6|16489.2|16339.2|0
1652445970000|2022-05-13 12:46:10|16488.7|16338.7|16488.7|16338.7|16488.7|16338.7|16488.7|16338.7|0
1652446110000|2022-05-13 12:48:30|16492.9|16342.9|16493.7|16343.7|16493.7|16343.7|16492.9|16342.9|0
1652446200000|2022-05-13 12:50:00|16495.8|16345.8|16496.2|16346.2|16496.2|16346.2|16495.8|16345.8|0
1652446280000|2022-05-13 12:51:20|16494.1|16344.1|16493.7|16343.7|16494.1|16344.1|16493.7|16343.7|0
1652446450000|2022-05-13 12:54:10|16491.2|16341.2|16491.2|16341.2|16491.2|16341.2|16491.2|16341.2|0
1652446510000|2022-05-13 12:55:10|16435.7|16411.7|16435.7|16411.7|16435.7|16411.7|16435.7|16411.7|0
1652446520000|2022-05-13 12:55:20|16513.2|16363.2|16512.4|16362.4|16513.2|16363.2|16512.4|16362.4|2
1652446800000|2022-05-13 13:00:00|16514.5|16364.5|16514.5|16364.5|16514.5|16364.5|16514.5|16364.5|0
1652446880000|2022-05-13 13:01:20|16512.4|16362.4|16512.4|16362.4|16512.4|16362.4|16512.4|16362.4|1
1652446890000|2022-05-13 13:01:30|16510.3|16360.3|16510.3|16360.3|16510.3|16360.3|16510.3|16360.3|1
1652446900000|2022-05-13 13:01:40|16511.2|16361.2|16511.2|16361.2|16511.2|16361.2|16511.2|16361.2|0
1652446990000|2022-05-13 13:03:10|16506.2|16356.2|16506.2|16356.2|16506.2|16356.2|16506.2|16356.2|0
1652447000000|2022-05-13 13:03:20|16447|16407|16506.2|16356.2|16506.2|16407|16446.2|16356.2|1
1652447040000|2022-05-13 13:04:00|16448.7|16408.7|16448.7|16408.7|16448.7|16408.7|16448.7|16408.7|0
1652447110000|2022-05-13 13:05:10|16446.2|16406.2|16446.2|16406.2|16446.2|16406.2|16446.2|16406.2|0
1652447200000|2022-05-13 13:06:40|16446.1|16406.1|16446.1|16406.1|16446.1|16406.1|16446.1|16406.1|0
1652447320000|2022-05-13 13:08:40|16436.1|16412.1|16435.6|16411.6|16436.1|16412.1|16435.6|16411.6|4
1652447340000|2022-05-13 13:09:00|16488.6|16338.6|16413.6|16389.6|16488.6|16393.3|16413.6|16338.6|2
1652447350000|2022-05-13 13:09:10|16413.1|16389.1|16413.1|16389.1|16413.1|16389.1|16413.1|16389.1|5
1652447360000|2022-05-13 13:09:20|16466.1|16316.1|16393.1|16369.1|16466.1|16371.6|16393.1|16316.1|2
1652447370000|2022-05-13 13:09:30|16395.2|16371.2|16466.6|16316.6|16466.6|16371.2|16395.2|16316.6|0
1652447380000|2022-05-13 13:09:40|16469.1|16319.1|16469.1|16319.1|16469.1|16319.1|16469.1|16319.1|0
1652447640000|2022-05-13 13:14:00|16469|16319|16469|16319|16469|16319|16469|16319|0
1652447680000|2022-05-13 13:14:40|16463.1|16313.1|16422.8|16272.8|16463.1|16313.1|16422.8|16272.8|13
1652447700000|2022-05-13 13:15:00|16410.8|16260.8|16408.6|16258.6|16410.8|16260.8|16408.6|16258.6|0
1652447830000|2022-05-13 13:17:10|16406.1|16256.1|16406.1|16256.1|16406.1|16256.1|16406.1|16256.1|0
1652447840000|2022-05-13 13:17:20|16376.1|16226.1|16376.1|16226.1|16376.1|16226.1|16376.1|16226.1|0
1652447900000|2022-05-13 13:18:20|16371.1|16221.1|16360.7|16210.7|16371.1|16221.1|16358.6|16208.6|0
1652447910000|2022-05-13 13:18:30|16371.1|16221.1|16371.1|16221.1|16371.1|16221.1|16371.1|16221.1|3
1652447920000|2022-05-13 13:18:40|16371.5|16221.5|16371.5|16221.5|16371.5|16221.5|16371.5|16221.5|0
1652447930000|2022-05-13 13:18:50|16363.2|16213.2|16364|16214|16364|16214|16361.5|16211.5|1
1652447940000|2022-05-13 13:19:00|16373.6|16223.6|16373.6|16223.6|16373.6|16223.6|16373.6|16223.6|1
1652447980000|2022-05-13 13:19:40|16381.1|16231.1|16380.7|16230.7|16381.1|16231.1|16380.7|16230.7|0
1652448030000|2022-05-13 13:20:30|16413.6|16263.6|16413.6|16263.6|16413.6|16263.6|16413.6|16263.6|2
1652448160000|2022-05-13 13:22:40|16418.6|16268.6|16433.6|16283.6|16433.6|16283.6|16418.6|16268.6|0
1652448170000|2022-05-13 13:22:50|16438.6|16288.6|16433.6|16283.6|16438.6|16288.6|16431.1|16281.1|0
1652448290000|2022-05-13 13:24:50|16429.4|16279.4|16429.4|16279.4|16429.4|16279.4|16429.4|16279.4|0
1652448300000|2022-05-13 13:25:00|16428.6|16278.6|16428.6|16278.6|16428.6|16278.6|16428.6|16278.6|0
1652448320000|2022-05-13 13:25:20|16434.8|16284.8|16426.1|16276.1|16446.1|16296.1|16426.1|16276.1|0
1652448520000|2022-05-13 13:28:40|16428.1|16278.1|16428.6|16278.6|16428.6|16278.6|16428.1|16278.1|0
1652448530000|2022-05-13 13:28:50|16423.6|16273.6|16423.6|16273.6|16423.6|16273.6|16423.6|16273.6|0
1652448770000|2022-05-13 13:32:50|16351.1|16201.1|16326.5|16176.5|16351.1|16201.1|16311.5|16161.5|21
1652448780000|2022-05-13 13:33:00|16328.6|16178.6|16333.6|16183.6|16333.6|16183.6|16328.6|16178.6|0
1652448820000|2022-05-13 13:33:40|16333.5|16183.5|16333.5|16183.5|16333.5|16183.5|16333.5|16183.5|0
1652448840000|2022-05-13 13:34:00|16331.5|16181.5|16333.5|16183.5|16333.5|16183.5|16331.5|16181.5|0
1652448880000|2022-05-13 13:34:40|16334|16184|16334|16184|16334|16184|16334|16184|0
1652449000000|2022-05-13 13:36:40|16329.8|16179.8|16329|16179|16329.8|16179.8|16324|16174|0
1652449020000|2022-05-13 13:37:00|16326.9|16176.9|16333.5|16183.5|16333.5|16183.5|16326.5|16176.5|0
1652449030000|2022-05-13 13:37:10|16331.5|16181.5|16338.5|16188.5|16338.5|16188.5|16331|16181|0
1652449040000|2022-05-13 13:37:20|16346.8|16196.8|16348.5|16198.5|16348.5|16198.5|16346.8|16196.8|0
1652449110000|2022-05-13 13:38:30|16354.7|16204.7|16358.1|16208.1|16358.1|16208.1|16354.7|16204.7|0
1652449120000|2022-05-13 13:38:40|16358.5|16208.5|16368.5|16218.5|16368.5|16218.5|16358.5|16208.5|0
1652449160000|2022-05-13 13:39:20|16366.5|16216.5|16366|16216|16368.1|16218.1|16366|16216|0
1652449170000|2022-05-13 13:39:30|16368.5|16218.5|16366|16216|16368.5|16218.5|16366|16216|0
1652449180000|2022-05-13 13:39:40|16368.5|16218.5|16361.5|16211.5|16368.5|16218.5|16361|16211|0
1652449190000|2022-05-13 13:39:50|16363.1|16213.1|16354|16204|16363.5|16213.5|16354|16204|1
1652449200000|2022-05-13 13:40:00|16353.5|16203.5|16373.5|16223.5|16373.5|16223.5|16353.5|16203.5|5
1652449340000|2022-05-13 13:42:20|||||||||1
1652449460000|2022-05-13 13:44:20|16373.9|16223.9|16367.3|16217.3|16376|16226|16367.3|16217.3|1
1652449470000|2022-05-13 13:44:30|16366|16216|16366|16216|16366|16216|16366|16216|0
1652449560000|2022-05-13 13:46:00|16363.5|16213.5|16361.4|16211.4|16363.5|16213.5|16361.4|16211.4|0
1652449570000|2022-05-13 13:46:10|16361|16211|16361|16211|16361|16211|16361|16211|0
1652449700000|2022-05-13 13:48:20|16314.6|16290.6|16381.8|16231.8|16381.8|16290.6|16314.6|16208.5|6
1652449710000|2022-05-13 13:48:30|16383.5|16233.5|16411|16261|16413.1|16263.1|16383.5|16233.5|0
1652449720000|2022-05-13 13:48:40|16410.6|16260.6|16410.6|16260.6|16410.6|16260.6|16410.6|16260.6|0
1652449820000|2022-05-13 13:50:20|16416.8|16266.8|16416.8|16266.8|16416.8|16266.8|16416.8|16266.8|1
1652449850000|2022-05-13 13:50:50|16414.7|16264.7|16414.7|16264.7|16414.7|16264.7|16414.7|16264.7|0
1652449860000|2022-05-13 13:51:00|16416.8|16266.8|16416.8|16266.8|16416.8|16266.8|16416.8|16266.8|0
1652449870000|2022-05-13 13:51:10|16414.7|16264.7|16416.8|16266.8|16416.8|16266.8|16414.7|16264.7|1
1652450060000|2022-05-13 13:54:20|16414.7|16264.7|16414.7|16264.7|16416.8|16266.8|16414.7|16264.7|0
1652450070000|2022-05-13 13:54:30|16416.8|16266.8|16414.7|16264.7|16416.8|16266.8|16414.7|16264.7|0
1652450080000|2022-05-13 13:54:40|16416.8|16266.8|16416.3|16266.3|16416.8|16266.8|16414.3|16264.3|0
1652450090000|2022-05-13 13:54:50|16414.3|16264.3|16414.7|16264.7|16416.8|16266.8|16414.3|16264.3|0
1652450100000|2022-05-13 13:55:00|16414.3|16264.3|16416.3|16266.3|16416.8|16266.8|16414.3|16264.3|0
1652450110000|2022-05-13 13:55:10|16414.7|16264.7|16416.3|16266.3|16416.8|16266.8|16414.3|16264.3|0
1652450120000|2022-05-13 13:55:20|16414.3|16264.3|16416.8|16266.8|16416.8|16266.8|16414.3|16264.3|0
1652450130000|2022-05-13 13:55:30|16414.3|16264.3|16416.8|16266.8|16416.8|16266.8|16414.3|16264.3|0
1652450140000|2022-05-13 13:55:40|16414.7|16264.7|16416.8|16266.8|16416.8|16266.8|16414.3|16264.3|0
1652450150000|2022-05-13 13:55:50|16414.3|16264.3|16414.7|16264.7|16416.8|16266.8|16414.3|16264.3|1
1652450160000|2022-05-13 13:56:00|16414.3|16264.3|16414.3|16264.3|16414.3|16264.3|16414.3|16264.3|0
1652450230000|2022-05-13 13:57:10|16414.2|16264.2|16414.2|16264.2|16414.2|16264.2|16414.2|16264.2|0
1652450250000|2022-05-13 13:57:30|16412.2|16262.2|16408.9|16258.9|16415.1|16265.1|16408.9|16258.9|0
1652450260000|2022-05-13 13:57:40|16413|16263|16411|16261|16413.5|16263.5|16408.5|16258.5|0
1652450270000|2022-05-13 13:57:50|16408.9|16258.9|16408.9|16258.9|16413.5|16263.5|16408.9|16258.9|0
1652450280000|2022-05-13 13:58:00|16411|16261|16411|16261|16413.5|16263.5|16408.9|16258.9|0
1652450290000|2022-05-13 13:58:10|16408.9|16258.9|16411|16261|16411|16261|16408.9|16258.9|0
1652450300000|2022-05-13 13:58:20|16408.9|16258.9|16408.9|16258.9|16411|16261|16408.9|16258.9|0
1652450310000|2022-05-13 13:58:30|16411|16261|16413.9|16263.9|16413.9|16263.9|16408.9|16258.9|0
1652450320000|2022-05-13 13:58:40|16414.3|16264.3|16414.3|16264.3|16414.3|16264.3|16414.3|16264.3|0
1652450370000|2022-05-13 13:59:30|16412.2|16262.2|16404.7|16254.7|16412.2|16262.2|16404.7|16254.7|0
1652450380000|2022-05-13 13:59:40|16409.7|16259.7|16408.9|16258.9|16409.7|16259.7|16404.7|16254.7|0
1652450390000|2022-05-13 13:59:50|16405.6|16255.6|16409.7|16259.7|16409.7|16259.7|16404.7|16254.7|0
1652450400000|2022-05-13 14:00:00|16389|16239|16379.3|16229.3|16389|16239|16377.2|16227.2|4
1652450410000|2022-05-13 14:00:10|16377.7|16227.7|16379.7|16229.7|16379.7|16229.7|16377.2|16227.2|0
1652450470000|2022-05-13 14:01:10|16377.7|16227.7|16377.7|16227.7|16379.7|16229.7|16377.2|16227.2|1
1652450480000|2022-05-13 14:01:20|16379.7|16229.7|16379.7|16229.7|16379.7|16229.7|16377.2|16227.2|0
1652450490000|2022-05-13 14:01:30|16377.7|16227.7|16379.7|16229.7|16379.7|16229.7|16377.2|16227.2|0
1652450500000|2022-05-13 14:01:40|16377.7|16227.7|16379.7|16229.7|16379.7|16229.7|16377.2|16227.2|0
1652450600000|2022-05-13 14:03:20|16369.4|16219.4|16369.7|16219.7|16369.7|16219.7|16369.4|16219.4|0
1652450740000|2022-05-13 14:05:40|16368.9|16218.9|16368.9|16218.9|16368.9|16218.9|16368.9|16218.9|2
1652450760000|2022-05-13 14:06:00|16364.7|16214.7|16363.9|16213.9|16364.7|16214.7|16363.9|16213.9|0
1652450770000|2022-05-13 14:06:10|16359.7|16209.7|16358.9|16208.9|16359.7|16209.7|16349.3|16199.3|0
1652450790000|2022-05-13 14:06:30|16340.2|16190.2|16326.4|16176.4|16340.2|16190.2|16326.4|16176.4|0
1652450800000|2022-05-13 14:06:40|16325.9|16175.9|16325.9|16175.9|16325.9|16175.9|16325.9|16175.9|0
1652450810000|2022-05-13 14:06:50|16324.6|16174.6|16324.6|16174.6|16324.6|16174.6|16324.6|16174.6|2
1652450820000|2022-05-13 14:07:00|16324.2|16174.2|16324.2|16174.2|16324.2|16174.2|16324.2|16174.2|0
1652450870000|2022-05-13 14:07:50|||||||||1
1652450950000|2022-05-13 14:09:10|16326.3|16176.3|16324.2|16174.2|16326.3|16176.3|16320.5|16170.5|1
1652451050000|2022-05-13 14:10:50|16311.7|16161.7|16311.7|16161.7|16311.7|16161.7|16311.7|16161.7|0
1652451110000|2022-05-13 14:11:50|16260.8|16220.8|16354.2|16204.2|16357.1|16220.8|16260.8|16201.9|5
1652451180000|2022-05-13 14:13:00|16358.3|16208.3|16359.2|16209.2|16359.2|16209.2|16358.3|16208.3|0
1652451230000|2022-05-13 14:13:50|16371.6|16221.6|16378.3|16228.3|16378.3|16228.3|16371.6|16221.6|2
1652451240000|2022-05-13 14:14:00|16382.5|16232.5|16380.4|16230.4|16382.5|16232.5|16380.4|16230.4|2
1652451250000|2022-05-13 14:14:10|16380.8|16230.8|16380.8|16230.8|16380.8|16230.8|16380.8|16230.8|0
1652451260000|2022-05-13 14:14:20|16382.9|16232.9|16382.9|16232.9|16382.9|16232.9|16382.9|16232.9|1
1652451290000|2022-05-13 14:14:50|16380.8|16230.8|16380.8|16230.8|16380.8|16230.8|16380.8|16230.8|0
1652451330000|2022-05-13 14:15:30|16382.9|16232.9|16382.9|16232.9|16382.9|16232.9|16382.9|16232.9|1
1652451340000|2022-05-13 14:15:40|16385|16235|16397.9|16247.9|16397.9|16247.9|16385|16235|0
1652451360000|2022-05-13 14:16:00|16397.5|16247.5|16397.5|16247.5|16397.5|16247.5|16397.5|16247.5|0
1652451370000|2022-05-13 14:16:10|16374.7|16224.7|16399.5|16249.5|16399.5|16249.5|16371.7|16221.7|2
1652451390000|2022-05-13 14:16:30|16395.4|16245.4|16395.4|16245.4|16395.4|16245.4|16395.4|16245.4|0
1652451450000|2022-05-13 14:17:30|16420.2|16270.2|16425|16275|16425|16275|16420.2|16270.2|0
1652451490000|2022-05-13 14:18:10|16427.5|16277.5|16425.4|16275.4|16427.5|16277.5|16425.4|16275.4|0
1652451500000|2022-05-13 14:18:20|16432|16282|16432|16282|16432|16282|16432|16282|3
1652451520000|2022-05-13 14:18:40|16427.5|16277.5|16427.9|16277.9|16430|16280|16427.5|16277.5|0
1652451530000|2022-05-13 14:18:50|16430|16280|16397.9|16247.9|16440|16290|16397.5|16247.5|1
1652451540000|2022-05-13 14:19:00|16400|16250|16400|16250|16400|16250|16397.5|16247.5|0
1652451550000|2022-05-13 14:19:10|16397.9|16247.9|16399.5|16249.5|16400|16250|16397.4|16247.4|0
1652451560000|2022-05-13 14:19:20|16397.9|16247.9|16397.9|16247.9|16399.9|16249.9|16397.4|16247.4|0
1652451570000|2022-05-13 14:19:30|16397.4|16247.4|16397.9|16247.9|16399.9|16249.9|16397.4|16247.4|0
1652451580000|2022-05-13 14:19:40|16399.9|16249.9|16397.9|16247.9|16399.9|16249.9|16397.4|16247.4|0
1652451590000|2022-05-13 14:19:50|16399.9|16249.9|16397.9|16247.9|16399.9|16249.9|16397.4|16247.4|0
1652451600000|2022-05-13 14:20:00|16399.5|16249.5|16399.5|16249.5|16399.9|16249.9|16397.4|16247.4|0
1652451610000|2022-05-13 14:20:10|16397.4|16247.4|16399.5|16249.5|16399.9|16249.9|16397.4|16247.4|0
1652451620000|2022-05-13 14:20:20|16397.9|16247.9|16399.9|16249.9|16399.9|16249.9|16397.4|16247.4|0
1652451630000|2022-05-13 14:20:30|16397.9|16247.9|16399.9|16249.9|16399.9|16249.9|16397.4|16247.4|1
1652451640000|2022-05-13 14:20:40|16399.5|16249.5|16399.5|16249.5|16399.5|16249.5|16399.5|16249.5|0
1652451660000|2022-05-13 14:21:00|16397.4|16247.4|16399.9|16249.9|16399.9|16249.9|16397.4|16247.4|0
1652451670000|2022-05-13 14:21:10|16397.9|16247.9|16397.4|16247.4|16399.9|16249.9|16397.4|16247.4|0
1652451680000|2022-05-13 14:21:20|16399.9|16249.9|16397.4|16247.4|16399.9|16249.9|16397.4|16247.4|0
1652451690000|2022-05-13 14:21:30|16399.9|16249.9|16399.5|16249.5|16399.9|16249.9|16397.4|16247.4|0
1652451700000|2022-05-13 14:21:40|16397.4|16247.4|16399.9|16249.9|16399.9|16249.9|16397.4|16247.4|0
1652451710000|2022-05-13 14:21:50|16397.9|16247.9|16399.5|16249.5|16399.9|16249.9|16397.4|16247.4|0
1652451720000|2022-05-13 14:22:00|16399.9|16249.9|16399.9|16249.9|16399.9|16249.9|16399.9|16249.9|0
1652451760000|2022-05-13 14:22:40|||||||||1
1652451770000|2022-05-13 14:22:50|16409.9|16259.9|16409.9|16259.9|16409.9|16259.9|16409.9|16259.9|0
1652451980000|2022-05-13 14:26:20|16407.9|16257.9|16409.9|16259.9|16409.9|16259.9|16407.9|16257.9|1
1652452010000|2022-05-13 14:26:50|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452020000|2022-05-13 14:27:00|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452030000|2022-05-13 14:27:10|16407.8|16257.8|16407.8|16257.8|16409.9|16259.9|16407.8|16257.8|0
1652452040000|2022-05-13 14:27:20|16409.9|16259.9|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452050000|2022-05-13 14:27:30|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452060000|2022-05-13 14:27:40|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452070000|2022-05-13 14:27:50|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452080000|2022-05-13 14:28:00|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452090000|2022-05-13 14:28:10|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.4|16257.4|0
1652452100000|2022-05-13 14:28:20|16407.8|16257.8|16407.8|16257.8|16409.9|16259.9|16407.8|16257.8|0
1652452110000|2022-05-13 14:28:30|16409.9|16259.9|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452120000|2022-05-13 14:28:40|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452130000|2022-05-13 14:28:50|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452140000|2022-05-13 14:29:00|16407.8|16257.8|16409.9|16259.9|16409.9|16259.9|16407.8|16257.8|0
1652452220000|2022-05-13 14:30:20|16432.4|16282.4|16432.4|16282.4|16432.4|16282.4|16432.4|16282.4|0
1652452270000|2022-05-13 14:31:10|16436.5|16286.5|16436.5|16286.5|16436.5|16286.5|16436.5|16286.5|3
1652452280000|2022-05-13 14:31:20|16442.8|16292.8|16446.6|16296.6|16446.6|16296.6|16442.8|16292.8|0
1652452300000|2022-05-13 14:31:40|16446.2|16296.2|16446.2|16296.2|16446.2|16296.2|16446.2|16296.2|0
1652452320000|2022-05-13 14:32:00|16466.5|16316.5|16466.5|16316.5|16466.5|16316.5|16466.5|16316.5|1
1652452330000|2022-05-13 14:32:10|16476.9|16326.9|16476.9|16326.9|16476.9|16326.9|16476.9|16326.9|2
1652452350000|2022-05-13 14:32:30|16480.3|16330.3|16480.3|16330.3|16480.3|16330.3|16480.3|16330.3|0
1652452360000|2022-05-13 14:32:40|16492.8|16342.8|16492.8|16342.8|16492.8|16342.8|16492.8|16342.8|1
1652452380000|2022-05-13 14:33:00|16492.7|16342.7|16491.1|16341.1|16492.7|16342.7|16490.7|16340.7|0
1652452450000|2022-05-13 14:34:10|16495.7|16345.7|16496.1|16346.1|16498.2|16348.2|16495.7|16345.7|1
1652452460000|2022-05-13 14:34:20|16494|16344|16498.2|16348.2|16498.2|16348.2|16494|16344|0
1652452480000|2022-05-13 14:34:40|16506.5|16356.5|16519|16369|16519|16369|16504|16354|2
1652452530000|2022-05-13 14:35:30|16496.3|16346.3|16496.3|16346.3|16496.3|16346.3|16496.3|16346.3|5
1652452540000|2022-05-13 14:35:40|16492|16342|16492|16342|16492|16342|16492|16342|0
1652452620000|2022-05-13 14:37:00|16489.4|16339.4|16489.4|16339.4|16489.4|16339.4|16489.4|16339.4|0
1652452820000|2022-05-13 14:40:20|16499.4|16349.4|16499.4|16349.4|16499.4|16349.4|16499.4|16349.4|0
1652452980000|2022-05-13 14:43:00|16499.3|16349.3|16503.5|16353.5|16503.5|16353.5|16499.3|16349.3|0
1652452990000|2022-05-13 14:43:10|16504.3|16354.3|16504.3|16354.3|16504.3|16354.3|16504.3|16354.3|0
1652453010000|2022-05-13 14:43:30|16510.6|16360.6|16511.8|16361.8|16511.8|16361.8|16510.6|16360.6|0
1652453020000|2022-05-13 14:43:40|16532.5|16382.5|16533|16383|16533|16383|16532.5|16382.5|3
1652453040000|2022-05-13 14:44:00|16533.4|16383.4|16573.8|16423.8|16573.8|16423.8|16533|16383|6
1652453050000|2022-05-13 14:44:10|16575.8|16425.8|16573.8|16423.8|16581.3|16502.5|16526.5|16423.8|6
1652453060000|2022-05-13 14:44:20|16619.3|16469.3|16572.7|16422.7|16619.3|16469.3|16572.7|16422.7|12
1652453070000|2022-05-13 14:44:30|16589.3|16439.3|16586.8|16436.8|16589.7|16439.7|16586.8|16436.8|2
1652453090000|2022-05-13 14:44:50|16588.9|16438.9|16609.2|16459.2|16609.7|16459.7|16586.8|16436.8|13
1652453100000|2022-05-13 14:45:00|16607.2|16457.2|16632.6|16482.6|16632.6|16482.6|16605.5|16455.5|1
1652453110000|2022-05-13 14:45:10|16630.9|16480.9|16630.1|16480.1|16632.2|16482.2|16626.8|16476.8|1
1652453120000|2022-05-13 14:45:20|16612.3|16588.3|16612.3|16588.3|16612.3|16588.3|16612.3|16588.3|1
1652453130000|2022-05-13 14:45:30|16616.1|16576.1|16616.1|16576.1|16616.1|16576.1|16616.1|16576.1|1
1652453140000|2022-05-13 14:45:40|16614.4|16574.4|16614.4|16574.4|16614.4|16574.4|16614.4|16574.4|0
1652453160000|2022-05-13 14:46:00|16615.7|16575.7|16615.7|16575.7|16615.7|16575.7|16615.7|16575.7|0
1652453180000|2022-05-13 14:46:20|16616.1|16576.1|16704.3|16554.3|16704.3|16576.1|16616.1|16554.3|2
1652453190000|2022-05-13 14:46:30|16708.5|16558.5|16704.3|16554.3|16709.3|16559.3|16704.3|16554.3|0
1652453200000|2022-05-13 14:46:40|16703.9|16553.9|16712.2|16562.2|16712.2|16562.2|16703.9|16553.9|6
1652453210000|2022-05-13 14:46:50|16717.1|16567.1|16776.9|16626.9|16776.9|16694.8|16709|16567.1|27
1652453220000|2022-05-13 14:47:00|16774.4|16624.4|16815.1|16665.1|16823.4|16673.4|16772.3|16622.3|5
1652453240000|2022-05-13 14:47:20|16759.6|16735.6|16787.5|16747.5|16816.4|16747.5|16759.6|16665.1|12
1652453250000|2022-05-13 14:47:30|16825|16675|16830|16680|16830|16680|16825|16675|9
1652453260000|2022-05-13 14:47:40|16825.8|16675.8|16825|16675|16825.8|16675.8|16825|16675|0
1652453280000|2022-05-13 14:48:00|16825.8|16675.8|16798.9|16648.9|16825.8|16675.8|16798.9|16648.9|1
1652453290000|2022-05-13 14:48:10|16763.1|16613.1|16772.5|16622.5|16772.5|16622.5|16749.6|16599.6|5
1652453310000|2022-05-13 14:48:30|16772.9|16622.9|16772.9|16622.9|16772.9|16622.9|16772.9|16622.9|0
1652453390000|2022-05-13 14:49:50|16775.4|16625.4|16777.5|16627.5|16777.5|16627.5|16775.4|16625.4|0
1652453400000|2022-05-13 14:50:00|16777.9|16627.9|16780|16630|16780|16630|16777.9|16627.9|1
1652453410000|2022-05-13 14:50:10|16784.1|16634.1|16779.5|16629.5|16785|16635|16777.5|16627.5|2
1652453420000|2022-05-13 14:50:20|16780|16630|16780|16630|16780|16630|16780|16630|0
1652453440000|2022-05-13 14:50:40|16837.5|16687.5|16820|16670|16837.5|16687.5|16782.5|16632.5|3
1652453450000|2022-05-13 14:50:50|||||||||1
1652453470000|2022-05-13 14:51:10|16815.8|16665.8|16815.8|16665.8|16815.8|16665.8|16815.8|16665.8|0
1652453490000|2022-05-13 14:51:30|16771.7|16621.7|16795.9|16645.9|16804.2|16654.2|16771.7|16621.7|1
1652453510000|2022-05-13 14:51:50|||||||||1
1652453520000|2022-05-13 14:52:00|16796.3|16646.3|16796.3|16646.3|16796.3|16646.3|16796.3|16646.3|0
1652453540000|2022-05-13 14:52:20|16792.2|16642.2|16792.2|16642.2|16792.2|16642.2|16792.2|16642.2|0
1652453590000|2022-05-13 14:53:10|16792.4|16642.4|16824.9|16674.9|16824.9|16674.9|16792.4|16642.4|1
1652453740000|2022-05-13 14:55:40|16820.8|16670.8|16820.8|16670.8|16820.8|16670.8|16820.8|16670.8|0
1652453750000|2022-05-13 14:55:50|16784.7|16634.7|16812.4|16662.4|16812.4|16662.4|16777.4|16627.4|1
1652453760000|2022-05-13 14:56:00|16810.4|16660.4|16810.8|16660.8|16810.8|16660.8|16810.4|16660.4|0
1652453780000|2022-05-13 14:56:20|16781.8|16631.8|16760.9|16610.9|16781.8|16631.8|16760.9|16610.9|2
1652453790000|2022-05-13 14:56:30|16758.3|16608.3|16758.3|16608.3|16758.3|16608.3|16758.3|16608.3|0
1652453800000|2022-05-13 14:56:40|16754.1|16604.1|16753.3|16603.3|16754.1|16604.1|16753.3|16603.3|0
1652453830000|2022-05-13 14:57:10|16749.1|16599.1|16748.3|16598.3|16749.1|16599.1|16748.3|16598.3|0
1652453840000|2022-05-13 14:57:20|16742.1|16592.1|16741.6|16591.6|16742.1|16592.1|16741.6|16591.6|0
1652453850000|2022-05-13 14:57:30|16743.3|16593.3|16743.3|16593.3|16743.3|16593.3|16743.3|16593.3|0
1652453910000|2022-05-13 14:58:30|16737.1|16587.1|16737.1|16587.1|16737.1|16587.1|16737.1|16587.1|0
1652453930000|2022-05-13 14:58:50|16731.8|16581.8|16731.8|16581.8|16731.8|16581.8|16731.8|16581.8|0
1652454050000|2022-05-13 15:00:50|16734.3|16584.3|16739.3|16589.3|16739.3|16589.3|16733.8|16583.8|0
1652454070000|2022-05-13 15:01:10|16741.3|16591.3|16712.2|16562.2|16743.4|16593.4|16711.8|16561.8|6
1652454080000|2022-05-13 15:01:20|16685.3|16535.3|16679.7|16529.7|16685.3|16535.3|16679.7|16529.7|2
1652454110000|2022-05-13 15:01:50|16673.5|16523.5|16672.2|16522.2|16673.5|16523.5|16672.2|16522.2|0
1652454140000|2022-05-13 15:02:20|16670.1|16520.1|16675.1|16525.1|16675.1|16525.1|16670.1|16520.1|1
1652454150000|2022-05-13 15:02:30|16679.3|16529.3|16690.1|16540.1|16690.1|16540.1|16679.3|16529.3|0
1652454160000|2022-05-13 15:02:40|16695.1|16545.1|16700.6|16550.6|16700.6|16550.6|16695.1|16545.1|0
1652454180000|2022-05-13 15:03:00|16700.5|16550.5|16700.5|16550.5|16700.5|16550.5|16700.5|16550.5|0
1652454210000|2022-05-13 15:03:30|16698|16548|16698|16548|16698|16548|16698|16548|0
1652454420000|2022-05-13 15:07:00|16701.5|16551.5|16701.5|16551.5|16701.5|16551.5|16701.5|16551.5|0
1652454430000|2022-05-13 15:07:10|16701.1|16551.1|16701.1|16551.1|16701.1|16551.1|16701.1|16551.1|0
1652454550000|2022-05-13 15:09:10|16701.5|16551.5|16701.5|16551.5|16701.5|16551.5|16701.5|16551.5|0
1652454690000|2022-05-13 15:11:30|16689.4|16539.4|16689.4|16539.4|16689.4|16539.4|16689.4|16539.4|0
1652454700000|2022-05-13 15:11:40|16679.4|16529.4|16679.4|16529.4|16679.4|16529.4|16679.4|16529.4|1
1652454730000|2022-05-13 15:12:10|16674.9|16524.9|16662.4|16512.4|16674.9|16524.9|16662.4|16512.4|0
1652454770000|2022-05-13 15:12:50|16649.9|16499.9|16629.9|16479.9|16649.9|16499.9|16627.8|16477.8|0
1652454790000|2022-05-13 15:13:10|16627.8|16477.8|16629.9|16479.9|16629.9|16479.9|16627.8|16477.8|1
1652454830000|2022-05-13 15:13:50|16625.7|16475.7|16622.4|16472.4|16625.7|16475.7|16622.4|16472.4|0
1652454900000|2022-05-13 15:15:00|16599.2|16449.2|16599.2|16449.2|16599.2|16449.2|16599.2|16449.2|1
1652454910000|2022-05-13 15:15:10|16602.6|16452.6|16602.6|16452.6|16602.6|16452.6|16602.6|16452.6|0
1652454980000|2022-05-13 15:16:20|16606.7|16456.7|16621.2|16471.2|16621.2|16471.2|16606.7|16456.7|1
1652454990000|2022-05-13 15:16:30|16627.4|16477.4|16628.7|16478.7|16628.7|16478.7|16627.4|16477.4|0
1652455000000|2022-05-13 15:16:40|16664.2|16514.2|16663.7|16513.7|16664.2|16514.2|16663.7|16513.7|1
1652455040000|2022-05-13 15:17:20|16675.8|16525.8|16675.8|16525.8|16675.8|16525.8|16675.8|16525.8|0
1652455070000|2022-05-13 15:17:50|16671.6|16521.6|16679.8|16529.8|16679.8|16529.8|16671.6|16521.6|14
1652455080000|2022-05-13 15:18:00|16673.6|16523.6|16668.4|16518.4|16674.9|16524.9|16666.6|16516.6|1
1652455090000|2022-05-13 15:18:10|16673.2|16523.2|16673.3|16523.3|16673.3|16523.3|16673.2|16523.2|1
1652455140000|2022-05-13 15:19:00|16671.2|16521.2|16669.1|16519.1|16671.2|16521.2|16669.1|16519.1|1
1652455150000|2022-05-13 15:19:10|16667.1|16517.1|16667.5|16517.5|16667.5|16517.5|16667.1|16517.1|0
1652455160000|2022-05-13 15:19:20|16666.7|16516.7|16666.7|16516.7|16666.7|16516.7|16666.7|16516.7|1
1652455170000|2022-05-13 15:19:30|16664.6|16514.6|16664.6|16514.6|16664.6|16514.6|16664.6|16514.6|0
1652455220000|2022-05-13 15:20:20|16655.9|16505.9|16655.9|16505.9|16655.9|16505.9|16655.9|16505.9|0
1652455240000|2022-05-13 15:20:40|16656.4|16506.4|16656.4|16506.4|16656.4|16506.4|16656.4|16506.4|0
1652455350000|2022-05-13 15:22:30|16656.3|16506.3|16656.3|16506.3|16656.3|16506.3|16656.3|16506.3|0
1652455440000|2022-05-13 15:24:00|16656.8|16506.8|16656.8|16506.8|16656.8|16506.8|16656.8|16506.8|0
1652455570000|2022-05-13 15:26:10|16659.7|16509.7|16659.3|16509.3|16659.7|16509.7|16659.3|16509.3|0
1652455590000|2022-05-13 15:26:30|16661.3|16511.3|16671.3|16521.3|16671.8|16521.8|16659.3|16509.3|0
1652455600000|2022-05-13 15:26:40|16671.8|16521.8|16671.8|16521.8|16671.8|16521.8|16671.8|16521.8|0
1652455720000|2022-05-13 15:28:40|16671.7|16521.7|16671.7|16521.7|16671.7|16521.7|16671.7|16521.7|0
1652455760000|2022-05-13 15:29:20|16657.3|16507.3|16614.2|16464.2|16657.3|16507.3|16614.2|16464.2|9
1652455860000|2022-05-13 15:31:00|16615.5|16465.5|16613.4|16463.4|16615.5|16465.5|16613.4|16463.4|1
1652455920000|2022-05-13 15:32:00|16615.1|16465.1|16615.1|16465.1|16615.1|16465.1|16615.1|16465.1|0
1652455940000|2022-05-13 15:32:20|16617.7|16467.7|16617.7|16467.7|16617.7|16467.7|16617.7|16467.7|2
1652455950000|2022-05-13 15:32:30|16611.1|16461.1|16621.1|16471.1|16622.9|16472.9|16611.1|16461.1|2
1652455970000|2022-05-13 15:32:50|16623.3|16473.3|16621.1|16471.1|16623.3|16473.3|16621.1|16471.1|1
1652455990000|2022-05-13 15:33:10|16618.5|16468.5|16618.5|16468.5|16618.5|16468.5|16618.5|16468.5|0
1652456000000|2022-05-13 15:33:20|16624.7|16474.7|16626|16476|16626|16476|16624.7|16474.7|0
1652456020000|2022-05-13 15:33:40|16615.7|16465.7|16618.3|16468.3|16618.3|16468.3|16615.7|16465.7|0
1652456040000|2022-05-13 15:34:00|16615.7|16465.7|16615.7|16465.7|16615.7|16465.7|16615.7|16465.7|1
1652456050000|2022-05-13 15:34:10|16618.3|16468.3|16618.3|16468.3|16618.3|16468.3|16618.3|16468.3|0
1652456070000|2022-05-13 15:34:30|16615.3|16465.3|16615.3|16465.3|16615.3|16465.3|16615.3|16465.3|1
1652456120000|2022-05-13 15:35:20|16611.1|16461.1|16574.5|16424.5|16611.1|16461.1|16574.5|16424.5|2
1652456150000|2022-05-13 15:35:50|16567|16417|16567|16417|16567|16417|16567|16417|0
1652456370000|2022-05-13 15:39:30|16564.9|16414.9|16564.9|16414.9|16564.9|16414.9|16564.9|16414.9|0
1652456380000|2022-05-13 15:39:40|16563.3|16413.3|16553.3|16403.3|16563.3|16413.3|16553.3|16403.3|0
1652456400000|2022-05-13 15:40:00|16551.2|16401.2|16510.8|16360.8|16551.2|16401.2|16510.8|16360.8|2
1652456410000|2022-05-13 15:40:10|16510.3|16360.3|16510.3|16360.3|16510.3|16360.3|16510.3|16360.3|0
1652456430000|2022-05-13 15:40:30|16510.7|16360.7|16475.7|16325.7|16510.7|16360.7|16475.7|16325.7|4
1652456440000|2022-05-13 15:40:40|16476.2|16326.2|16476.2|16326.2|16476.2|16326.2|16476.2|16326.2|0
1652456470000|2022-05-13 15:41:10|16477.5|16327.5|16477.5|16327.5|16477.5|16327.5|16477.5|16327.5|0
1652456500000|2022-05-13 15:41:40|16475.4|16325.4|16472.5|16322.5|16475.4|16325.4|16472.5|16322.5|0
1652456570000|2022-05-13 15:42:50|16466.6|16316.6|16451.2|16301.2|16466.6|16316.6|16451.2|16301.2|2
1652456650000|2022-05-13 15:44:10|16438.7|16288.7|16446.9|16296.9|16446.9|16296.9|16401.3|16251.3|3
1652456660000|2022-05-13 15:44:20|16461.2|16311.2|16475.7|16325.7|16475.7|16325.7|16461.2|16311.2|0
1652456790000|2022-05-13 15:46:30|16477|16327|16477|16327|16477|16327|16477|16327|0
1652456820000|2022-05-13 15:47:00|16481.2|16331.2|16482|16332|16482|16332|16481.2|16331.2|0
1652456830000|2022-05-13 15:47:10|16482.9|16332.9|16510.4|16360.4|16510.4|16360.4|16482.9|16332.9|0
1652456840000|2022-05-13 15:47:20|16477.9|16327.9|16477.9|16327.9|16477.9|16327.9|16477.9|16327.9|1
1652456940000|2022-05-13 15:49:00|16478.3|16328.3|16478.3|16328.3|16478.3|16328.3|16478.3|16328.3|0
1652456980000|2022-05-13 15:49:40|16485.4|16335.4|16485.4|16335.4|16485.4|16335.4|16485.4|16335.4|0
1652457020000|2022-05-13 15:50:20|16492.9|16342.9|16492.9|16342.9|16492.9|16342.9|16492.9|16342.9|0
1652457040000|2022-05-13 15:50:40|16493.3|16343.3|16495.4|16345.4|16495.4|16345.4|16493.3|16343.3|6
1652457200000|2022-05-13 15:53:20|16459.9|16435.9|16492.9|16342.9|16498.4|16435.9|16459.9|16342.9|1
1652457270000|2022-05-13 15:54:30|16492.8|16342.8|16492.8|16342.8|16492.8|16342.8|16492.8|16342.8|0
1652457400000|2022-05-13 15:56:40|16456.7|16432.7|16492|16342|16494.5|16432.7|16456.7|16342|5
1652457460000|2022-05-13 15:57:40|16493.7|16343.7|16493.7|16343.7|16493.7|16343.7|16493.7|16343.7|0
1652457600000|2022-05-13 16:00:00|16494.6|16344.6|16494.6|16344.6|16494.6|16344.6|16494.6|16344.6|0
1652457670000|2022-05-13 16:01:10|16494.5|16344.5|16494.5|16344.5|16494.5|16344.5|16494.5|16344.5|0
1652457780000|2022-05-13 16:03:00|16497|16347|16497|16347|16497|16347|16497|16347|0
1652458390000|2022-05-13 16:13:10|||||||||1
1652458410000|2022-05-13 16:13:30|16507.3|16357.3|16514.5|16364.5|16514.5|16364.5|16507.3|16357.3|0
1652458470000|2022-05-13 16:14:30|16524.5|16374.5|16524.5|16374.5|16524.5|16374.5|16524.5|16374.5|0
1652458480000|2022-05-13 16:14:40|16524.1|16374.1|16524.1|16374.1|16524.1|16374.1|16524.1|16374.1|0
1652458500000|2022-05-13 16:15:00|16524.5|16374.5|16524.5|16374.5|16524.5|16374.5|16524.5|16374.5|0
1652458530000|2022-05-13 16:15:30|16534.5|16384.5|16534.5|16384.5|16534.5|16384.5|16534.5|16384.5|0
1652458540000|2022-05-13 16:15:40|16534.9|16384.9|16545.3|16395.3|16545.3|16395.3|16534.9|16384.9|1
1652458550000|2022-05-13 16:15:50|16555.3|16405.3|16555.3|16405.3|16555.3|16405.3|16555.3|16405.3|0
1652458560000|2022-05-13 16:16:00|16572.8|16422.8|16586.9|16436.9|16586.9|16436.9|16572.8|16422.8|1
1652458610000|2022-05-13 16:16:50|16591|16441|16596.9|16446.9|16596.9|16446.9|16591|16441|1
1652458650000|2022-05-13 16:17:30|16596.5|16446.5|16596.5|16446.5|16596.5|16446.5|16596.5|16446.5|0
1652458680000|2022-05-13 16:18:00|16606.8|16456.8|16606.9|16456.9|16606.9|16456.9|16606.8|16456.8|0
1652458690000|2022-05-13 16:18:10|16625.6|16475.6|16625.6|16475.6|16625.6|16475.6|16625.6|16475.6|0
1652458710000|2022-05-13 16:18:30|16631.8|16481.8|16631.5|16481.5|16638|16488|16629.7|16479.7|2
1652458800000|2022-05-13 16:20:00|16631.4|16481.4|16631.4|16481.4|16631.4|16481.4|16631.4|16481.4|0
1652458980000|2022-05-13 16:23:00|16633.5|16483.5|16636.4|16486.4|16636.4|16486.4|16631.4|16481.4|0
1652458990000|2022-05-13 16:23:10|16638.5|16488.5|16636.4|16486.4|16638.5|16488.5|16636.4|16486.4|1
1652459000000|2022-05-13 16:23:20|16628.7|16478.7|16628.7|16478.7|16628.7|16478.7|16628.7|16478.7|2
1652459010000|2022-05-13 16:23:30|||||||||2
1652459030000|2022-05-13 16:23:50|||||||||4
1652459040000|2022-05-13 16:24:00|||||||||1
1652459050000|2022-05-13 16:24:10|16645|16495|16653.3|16503.3|16653.3|16503.3|16645|16495|3
1652459070000|2022-05-13 16:24:30|16664.1|16514.1|16670.3|16520.3|16670.3|16520.3|16664.1|16514.1|0
1652459080000|2022-05-13 16:24:40|16670.7|16520.7|16673.2|16523.2|16673.2|16523.2|16670.7|16520.7|0
1652459090000|2022-05-13 16:24:50|16620.2|16596.2|16626.6|16586.6|16626.6|16596.2|16620.2|16585.7|5
1652459100000|2022-05-13 16:25:00|16626.1|16586.1|16616.9|16592.9|16626.1|16592.9|16616.9|16586.1|0
1652459110000|2022-05-13 16:25:10|16617.4|16593.4|16617.4|16593.4|16617.4|16593.4|16617.4|16593.4|0
1652459120000|2022-05-13 16:25:20|16621.5|16597.5|16647.9|16497.9|16647.9|16598.4|16621.5|16497.9|6
1652459140000|2022-05-13 16:25:40|16658.3|16508.3|16658.3|16508.3|16658.3|16508.3|16658.3|16508.3|0
1652459150000|2022-05-13 16:25:50|16666.7|16516.7|16616.2|16466.2|16666.7|16516.7|16616.2|16466.2|1
1652459180000|2022-05-13 16:26:20|16630.7|16480.7|16633.7|16483.7|16633.7|16483.7|16630.7|16480.7|0
1652459200000|2022-05-13 16:26:40|16653.7|16503.7|16653.7|16503.7|16653.7|16503.7|16653.7|16503.7|0
1652459220000|2022-05-13 16:27:00|16654.2|16504.2|16654.2|16504.2|16654.2|16504.2|16654.2|16504.2|0
1652459240000|2022-05-13 16:27:20|16588.7|16548.7|16654|16504|16654|16548.7|16588.7|16504|4
1652459250000|2022-05-13 16:27:30|16656.2|16506.2|16669.1|16519.1|16669.1|16519.1|16656.2|16506.2|3
1652459260000|2022-05-13 16:27:40|16662.6|16512.6|16662.6|16512.6|16662.6|16512.6|16662.6|16512.6|3
1652459280000|2022-05-13 16:28:00|16663.1|16513.1|16663.1|16513.1|16663.1|16513.1|16663.1|16513.1|0
1652459310000|2022-05-13 16:28:30|16663|16513|16663|16513|16663|16513|16663|16513|0
1652459380000|2022-05-13 16:29:40|16660.5|16510.5|16668|16518|16668|16518|16660.5|16510.5|1
1652459400000|2022-05-13 16:30:00|16670.5|16520.5|16668|16518|16670.5|16520.5|16668|16518|1
1652459430000|2022-05-13 16:30:30|16670.5|16520.5|16670.5|16520.5|16673|16523|16670.5|16520.5|2
1652459500000|2022-05-13 16:31:40|16670.1|16520.1|16670.1|16520.1|16670.1|16520.1|16670.1|16520.1|0
1652459510000|2022-05-13 16:31:50|16672.6|16522.6|16677.6|16527.6|16677.6|16527.6|16645.7|16495.7|1
1652459520000|2022-05-13 16:32:00|16677.2|16527.2|16677.2|16527.2|16677.2|16527.2|16677.2|16527.2|0
1652459580000|2022-05-13 16:33:00|16675.1|16525.1|16677.2|16527.2|16677.2|16527.2|16675.1|16525.1|1
1652459640000|2022-05-13 16:34:00|16679.7|16529.7|16681.7|16531.7|16681.7|16531.7|16679.7|16529.7|0
1652459650000|2022-05-13 16:34:10|16682.6|16532.6|16682.6|16532.6|16682.6|16532.6|16682.6|16532.6|0
1652459910000|2022-05-13 16:38:30|16640.1|16490.1|16645.1|16495.1|16645.1|16495.1|16639.6|16489.6|5
1652459920000|2022-05-13 16:38:40|16642.6|16492.6|16652.6|16502.6|16654.6|16504.6|16642.6|16492.6|0
1652459930000|2022-05-13 16:38:50|16657.6|16507.6|16670.1|16520.1|16672.1|16522.1|16637.6|16487.6|1
1652460000000|2022-05-13 16:40:00|16669.6|16519.6|16669.6|16519.6|16669.6|16519.6|16669.6|16519.6|0
1652460110000|2022-05-13 16:41:50|16637.1|16487.1|16637.1|16487.1|16637.1|16487.1|16637.1|16487.1|1
1652460320000|2022-05-13 16:45:20|16645.4|16495.4|16646.7|16496.7|16646.7|16496.7|16645.4|16495.4|0
1652460340000|2022-05-13 16:45:40|16647.1|16497.1|16647.1|16497.1|16647.1|16497.1|16647.1|16497.1|0
1652460400000|2022-05-13 16:46:40|16646.7|16496.7|16646.7|16496.7|16646.7|16496.7|16646.7|16496.7|0
1652460570000|2022-05-13 16:49:30|16651.7|16501.7|16654.2|16504.2|16654.2|16504.2|16651.7|16501.7|0
1652460580000|2022-05-13 16:49:40|16656.7|16506.7|16656.7|16506.7|16656.7|16506.7|16654.2|16504.2|0
1652460590000|2022-05-13 16:49:50|16654.6|16504.6|16654.6|16504.6|16654.6|16504.6|16654.6|16504.6|0
1652460670000|2022-05-13 16:51:10|16654.2|16504.2|16654.2|16504.2|16654.2|16504.2|16654.2|16504.2|0
1652460720000|2022-05-13 16:52:00|16656.7|16506.7|16656.7|16506.7|16656.7|16506.7|16656.7|16506.7|1
1652460730000|2022-05-13 16:52:10|16656.2|16506.2|16656.2|16506.2|16656.2|16506.2|16656.2|16506.2|0
1652460740000|2022-05-13 16:52:20|16658.7|16508.7|16661.2|16511.2|16661.2|16511.2|16658.7|16508.7|0
1652460780000|2022-05-13 16:53:00|16663.7|16513.7|16663.7|16513.7|16663.7|16513.7|16663.7|16513.7|0
1652460970000|2022-05-13 16:56:10|16672|16522|16673.7|16523.7|16673.7|16523.7|16672|16522|0
1652460990000|2022-05-13 16:56:30|16631.2|16591.2|16690.3|16540.3|16690.3|16591.2|16631.2|16540.3|2
1652461000000|2022-05-13 16:56:40|16635.3|16611.3|16706.5|16556.5|16706.5|16611.3|16635.3|16556.5|2
1652461010000|2022-05-13 16:56:50|16709|16559|16655.2|16631.2|16709|16631.2|16655.2|16559|0
1652461020000|2022-05-13 16:57:00|16656|16632|16731.6|16581.6|16731.6|16632|16656|16577.7|3
1652461040000|2022-05-13 16:57:20|16674.8|16650.8|16723.7|16573.7|16723.7|16651.7|16674.8|16573.7|4
1652461050000|2022-05-13 16:57:30|16719.6|16569.6|16699.6|16549.6|16719.6|16569.6|16699.6|16549.6|0
1652461060000|2022-05-13 16:57:40|16702.8|16552.8|16683.7|16533.7|16703.7|16553.7|16683.7|16533.7|0
1652461070000|2022-05-13 16:57:50|16674.1|16524.1|16649.1|16499.1|16674.1|16524.1|16649.1|16499.1|0
1652461080000|2022-05-13 16:58:00|16648.7|16498.7|16676.2|16526.2|16676.2|16526.2|16648.7|16498.7|1
1652461090000|2022-05-13 16:58:10|16686.2|16536.2|16686.2|16536.2|16686.2|16536.2|16686.2|16536.2|0
1652461120000|2022-05-13 16:58:40|16704.8|16554.8|16708.3|16558.3|16708.7|16558.7|16704.8|16554.8|3
1652461130000|2022-05-13 16:58:50|||||||||3
1652461210000|2022-05-13 17:00:10|16708.2|16558.2|16708.2|16558.2|16708.2|16558.2|16708.2|16558.2|0
1652461230000|2022-05-13 17:00:30|16714.4|16564.4|16715.7|16565.7|16715.7|16565.7|16714.4|16564.4|0
1652461240000|2022-05-13 17:00:40|16719.9|16569.9|16697.9|16547.9|16720.7|16570.7|16697.9|16547.9|0
1652461260000|2022-05-13 17:01:00|16695.7|16545.7|16695.7|16545.7|16695.7|16545.7|16695.7|16545.7|0
1652461270000|2022-05-13 17:01:10|16696.2|16546.2|16696.2|16546.2|16696.2|16546.2|16696.2|16546.2|0
1652461320000|2022-05-13 17:02:00|16695.7|16545.7|16695.7|16545.7|16695.7|16545.7|16695.7|16545.7|0
1652461510000|2022-05-13 17:05:10|16704.1|16554.1|16705.4|16555.4|16705.4|16555.4|16704.1|16554.1|0
1652461520000|2022-05-13 17:05:20|16716.3|16566.3|16713.2|16563.2|16716.3|16566.3|16713.2|16563.2|2
1652461530000|2022-05-13 17:05:30|16717.4|16567.4|16718.2|16568.2|16718.2|16568.2|16717.4|16567.4|0
1652461550000|2022-05-13 17:05:50|||||||||1
1652461610000|2022-05-13 17:06:50|16720.7|16570.7|16720.7|16570.7|16720.7|16570.7|16720.7|16570.7|0
1652461620000|2022-05-13 17:07:00|||||||||1
1652461630000|2022-05-13 17:07:10|16725.7|16575.7|16725.7|16575.7|16725.7|16575.7|16725.7|16575.7|0
1652461640000|2022-05-13 17:07:20|16728.2|16578.2|16728.2|16578.2|16728.2|16578.2|16728.2|16578.2|0
1652461690000|2022-05-13 17:08:10|16730.3|16580.3|16730.3|16580.3|16730.3|16580.3|16730.3|16580.3|0
1652461710000|2022-05-13 17:08:30|16730.7|16580.7|16730.7|16580.7|16730.7|16580.7|16730.7|16580.7|0
1652461740000|2022-05-13 17:09:00|16703.2|16553.2|16703.2|16553.2|16703.2|16553.2|16703.2|16553.2|1
1652461770000|2022-05-13 17:09:30|16690.7|16540.7|16690.7|16540.7|16690.7|16540.7|16690.7|16540.7|0
1652461840000|2022-05-13 17:10:40|16695.7|16545.7|16695.7|16545.7|16695.7|16545.7|16695.7|16545.7|0
1652461850000|2022-05-13 17:10:50|16690.7|16540.7|16690.7|16540.7|16690.7|16540.7|16690.7|16540.7|0
1652461870000|2022-05-13 17:11:10|16687.7|16537.7|16687.7|16537.7|16687.7|16537.7|16687.7|16537.7|0
1652461890000|2022-05-13 17:11:30|16688.1|16538.1|16688.1|16538.1|16688.1|16538.1|16688.1|16538.1|0
1652461900000|2022-05-13 17:11:40|16695.6|16545.6|16695.6|16545.6|16695.6|16545.6|16695.6|16545.6|0
1652461980000|2022-05-13 17:13:00|16693.5|16543.5|16693.5|16543.5|16693.5|16543.5|16693.5|16543.5|1
1652462030000|2022-05-13 17:13:50|16640.9|16616.9|16640.9|16616.9|16640.9|16616.9|16640.9|16616.9|0
1652462040000|2022-05-13 17:14:00|16643|16619|16643|16619|16643|16619|16643|16619|0
1652462060000|2022-05-13 17:14:20|16655.2|16615.2|16655.2|16615.2|16655.2|16615.2|16655.2|16615.2|0
1652462090000|2022-05-13 17:14:50|16655.1|16615.1|16650.1|16500.1|16679.2|16615.1|16650.1|16500.1|2
1652462140000|2022-05-13 17:15:40|16646|16496|16643.2|16493.2|16652.2|16502.2|16641.9|16491.9|0
1652462150000|2022-05-13 17:15:50|16647.3|16497.3|16656.1|16506.1|16658.2|16508.2|16647.3|16497.3|0
1652462160000|2022-05-13 17:16:00|16660.2|16510.2|16663.2|16513.2|16663.2|16513.2|16660.2|16510.2|0
1652462170000|2022-05-13 17:16:10|16668.2|16518.2|16668.2|16518.2|16668.2|16518.2|16668.2|16518.2|0
1652462180000|2022-05-13 17:16:20|16665.7|16515.7|16640.7|16490.7|16665.7|16515.7|16640.7|16490.7|0
1652462350000|2022-05-13 17:19:10|16635.7|16485.7|16635.7|16485.7|16635.7|16485.7|16635.7|16485.7|0
1652462430000|2022-05-13 17:20:30|16638.2|16488.2|16638.2|16488.2|16638.2|16488.2|16638.2|16488.2|0
1652462440000|2022-05-13 17:20:40|16652.6|16502.6|16655.7|16505.7|16655.7|16505.7|16652.6|16502.6|0
1652462450000|2022-05-13 17:20:50|16670.7|16520.7|16670.7|16520.7|16670.7|16520.7|16670.7|16520.7|0
1652462460000|2022-05-13 17:21:00|16672.7|16522.7|16673.2|16523.2|16673.2|16523.2|16672.7|16522.7|1
1652462470000|2022-05-13 17:21:10|16676.6|16526.6|16695.2|16545.2|16695.2|16545.2|16676.6|16526.6|1
1652462480000|2022-05-13 17:21:20|16697.7|16547.7|16698.2|16548.2|16698.2|16548.2|16697.7|16547.7|0
1652462490000|2022-05-13 17:21:30|16700.2|16550.2|16700.7|16550.7|16700.7|16550.7|16700.2|16550.2|0
1652462500000|2022-05-13 17:21:40|16703.2|16553.2|16700.7|16550.7|16705.7|16555.7|16700.7|16550.7|0
1652462530000|2022-05-13 17:22:10|16700.2|16550.2|16700.2|16550.2|16700.2|16550.2|16700.2|16550.2|0
1652462550000|2022-05-13 17:22:30|16699.8|16549.8|16699.8|16549.8|16699.8|16549.8|16699.8|16549.8|0
1652462560000|2022-05-13 17:22:40|16699.4|16549.4|16699.4|16549.4|16699.4|16549.4|16699.4|16549.4|0
1652462580000|2022-05-13 17:23:00|16699.3|16549.3|16699.3|16549.3|16699.3|16549.3|16699.3|16549.3|0
1652462590000|2022-05-13 17:23:10|16699.8|16549.8|16699.8|16549.8|16699.8|16549.8|16699.8|16549.8|0
1652462680000|2022-05-13 17:24:40|||||||||1
1652462740000|2022-05-13 17:25:40|16701.8|16551.8|16701.8|16551.8|16701.8|16551.8|16701.8|16551.8|1
1652462750000|2022-05-13 17:25:50|16700.2|16550.2|16654.3|16614.3|16700.2|16614.3|16654.3|16549.8|0
1652462800000|2022-05-13 17:26:40|16703.1|16553.1|16695.2|16545.2|16703.1|16553.1|16695.2|16545.2|2
1652462830000|2022-05-13 17:27:10|16705.2|16555.2|16706.9|16556.9|16706.9|16556.9|16705.2|16555.2|0
1652462840000|2022-05-13 17:27:20|16654|16614|16654|16614|16654|16614|16654|16614|0
1652462850000|2022-05-13 17:27:30|16654.4|16614.4|16654.4|16614.4|16656|16632|16653.9|16614.4|1
1652462890000|2022-05-13 17:28:10|16653.9|16629.9|16653.9|16629.9|16653.9|16629.9|16653.9|16629.9|0
1652462900000|2022-05-13 17:28:20|16656.4|16632.4|16656.4|16632.4|16656.4|16632.4|16656.4|16632.4|0
1652462910000|2022-05-13 17:28:30|16659.4|16635.4|16656.9|16632.9|16659.4|16635.4|16656.9|16632.9|0
1652462930000|2022-05-13 17:28:50|16654.8|16630.8|16656.4|16632.4|16656.4|16632.4|16653.9|16629.9|2
1652462940000|2022-05-13 17:29:00|16700.8|16550.8|16712.4|16562.4|16712.4|16562.4|16694.9|16544.9|9
1652462950000|2022-05-13 17:29:10|16659.4|16619.4|16659.4|16635.4|16659.9|16635.4|16659.4|16619.4|1
1652462960000|2022-05-13 17:29:20|16663.5|16639.5|16674.7|16650.7|16674.7|16650.7|16663.5|16634.4|5
1652462970000|2022-05-13 17:29:30|16676.4|16652.4|16681.5|16531.5|16709|16652.4|16674.4|16529.4|2
1652462980000|2022-05-13 17:29:40|16679.4|16529.4|16646.4|16622.4|16689|16622.4|16630.6|16529.4|3
1652462990000|2022-05-13 17:29:50|16697.8|16547.8|16694|16544|16697.9|16627|16637.8|16543.6|4
1652463000000|2022-05-13 17:30:00|16654.8|16630.8|16675.7|16635.7|16675.7|16635.7|16654.8|16626.9|0
1652463010000|2022-05-13 17:30:10|16714.4|16564.4|16718|16568|16718|16648.1|16672.1|16564.4|1
1652463020000|2022-05-13 17:30:20|16704.4|16554.4|16693.6|16543.6|16704.4|16554.4|16689.4|16539.4|1
1652463030000|2022-05-13 17:30:30|16693.1|16543.1|16706.1|16556.1|16712.3|16562.3|16693.1|16543.1|0
1652463040000|2022-05-13 17:30:40|16708.6|16558.6|16716.6|16566.6|16718.2|16568.2|16699|16549|7
1652463050000|2022-05-13 17:30:50|16713.7|16563.7|16716.5|16566.5|16720.6|16570.6|16713.7|16563.7|0
1652463060000|2022-05-13 17:31:00|16716.1|16566.1|16716.1|16566.1|16716.1|16566.1|16716.1|16566.1|0
1652463070000|2022-05-13 17:31:10|16715.6|16565.6|16715.6|16565.6|16715.6|16565.6|16715.6|16565.6|0
1652463100000|2022-05-13 17:31:40|16680.6|16530.6|16680.6|16530.6|16680.6|16530.6|16680.6|16530.6|1
1652463110000|2022-05-13 17:31:50|16683.1|16533.1|16683.1|16533.1|16683.1|16533.1|16683.1|16533.1|0
1652463120000|2022-05-13 17:32:00|16683.5|16533.5|16683.5|16533.5|16683.5|16533.5|16683.5|16533.5|0
1652463170000|2022-05-13 17:32:50|||||||||1
1652463180000|2022-05-13 17:33:00|16679.8|16529.8|16646.9|16496.9|16679.8|16529.8|16646.9|16496.9|1
1652463190000|2022-05-13 17:33:10|16651|16501|16634.4|16484.4|16651.9|16501.9|16634.4|16484.4|0
1652463200000|2022-05-13 17:33:20|16636.9|16486.9|16657.7|16507.7|16657.7|16507.7|16634.4|16484.4|0
1652463210000|2022-05-13 17:33:30|16659.4|16509.4|16568.6|16418.6|16659.4|16509.4|16568.6|16418.6|0
1652463220000|2022-05-13 17:33:40|16576.9|16426.9|16597.8|16447.8|16614.7|16464.7|16576.9|16426.9|1
1652463230000|2022-05-13 17:33:50|16587.8|16437.8|16528.8|16504.8|16587.8|16517.4|16528.8|16421.1|1
1652463240000|2022-05-13 17:34:00|16531.4|16507.4|16589.4|16439.4|16606.9|16519.9|16531.4|16423.6|2
1652463250000|2022-05-13 17:34:10|16579.4|16429.4|16591.9|16441.9|16601.9|16451.9|16571.9|16421.9|1
1652463260000|2022-05-13 17:34:20|16596|16446|16591.9|16441.9|16596.9|16446.9|16591.9|16441.9|0
1652463270000|2022-05-13 17:34:30|16589.8|16439.8|16582.3|16432.3|16591.9|16441.9|16582.3|16432.3|0
1652463280000|2022-05-13 17:34:40|16579.4|16429.4|16586.9|16436.9|16586.9|16520.6|16541.6|16429.4|2
1652463290000|2022-05-13 17:34:50|16581.9|16431.9|16636.9|16486.9|16636.9|16486.9|16581.9|16431.9|0
1652463300000|2022-05-13 17:35:00|16634.4|16484.4|16613.1|16463.1|16664.3|16514.3|16609|16459|0
1652463310000|2022-05-13 17:35:10|16616.9|16466.9|16622.3|16472.3|16643.1|16493.1|16601.9|16451.9|0
1652463320000|2022-05-13 17:35:20|16627.3|16477.3|16629.8|16479.8|16632.3|16482.3|16624.8|16474.8|0
1652463330000|2022-05-13 17:35:30|16648.4|16498.4|16651.9|16501.9|16651.9|16501.9|16648.4|16498.4|0
1652463340000|2022-05-13 17:35:40|16666.4|16516.4|16669.3|16519.3|16679.3|16529.3|16666.4|16516.4|0
1652463380000|2022-05-13 17:36:20|16661|16511|16659|16509|16661|16511|16659|16509|0
1652463390000|2022-05-13 17:36:30|16654.4|16504.4|16654.4|16504.4|16654.4|16504.4|16651.9|16501.9|0
1652463410000|2022-05-13 17:36:50|16650.3|16500.3|16683.5|16533.5|16683.5|16575.1|16615.1|16499.4|0
1652463420000|2022-05-13 17:37:00|16681.5|16531.5|16681.5|16531.5|16681.5|16531.5|16681.5|16531.5|0
1652463430000|2022-05-13 17:37:10|16683.5|16533.5|16681.5|16531.5|16683.5|16533.5|16681.5|16531.5|0
1652463460000|2022-05-13 17:37:40|16683.5|16533.5|16681|16531|16686|16536|16681|16531|0
1652463470000|2022-05-13 17:37:50|16676.9|16526.9|16676.9|16526.9|16676.9|16526.9|16676.9|16526.9|0
1652463480000|2022-05-13 17:38:00|16619.4|16579.4|16676.5|16526.5|16676.5|16579.4|16619.4|16526.5|0
1652463490000|2022-05-13 17:38:10|16676.9|16526.9|16619.4|16579.4|16676.9|16579.4|16619.4|16526.9|0
1652463500000|2022-05-13 17:38:20|16676.9|16526.9|16676.9|16526.9|16676.9|16526.9|16676.9|16526.9|0
1652463520000|2022-05-13 17:38:40|16619.8|16579.8|16676.9|16526.9|16676.9|16579.8|16619.8|16526.9|0
1652463530000|2022-05-13 17:38:50|16616.9|16576.9|16676.9|16526.9|16676.9|16576.9|16616.9|16526.9|0
1652463550000|2022-05-13 17:39:10|16676.5|16526.5|16676.5|16526.5|16676.5|16526.5|16676.5|16526.5|0
1652463570000|2022-05-13 17:39:30|16676.4|16526.4|16676.4|16526.4|16676.4|16526.4|16676.4|16526.4|0
1652463690000|2022-05-13 17:41:30|16623.9|16583.9|16623.9|16583.9|16623.9|16583.9|16623.9|16583.9|1
1652463750000|2022-05-13 17:42:30|16620.1|16596.1|16676.4|16526.4|16676.4|16596.1|16620.1|16526.4|0
1652463760000|2022-05-13 17:42:40|16677.3|16527.3|16687.6|16537.6|16689.7|16539.7|16677.3|16527.3|1
1652463800000|2022-05-13 17:43:20|16691.8|16541.8|16691.8|16541.8|16691.8|16541.8|16691.8|16541.8|0
1652463810000|2022-05-13 17:43:30|16687.6|16537.6|16687.6|16537.6|16691.8|16541.8|16685.1|16535.1|0
1652463820000|2022-05-13 17:43:40|16687.2|16537.2|16687.2|16537.2|16687.2|16537.2|16687.2|16537.2|0
1652463830000|2022-05-13 17:43:50|16691.8|16541.8|16691.8|16541.8|16691.8|16541.8|16691.8|16541.8|0
1652463860000|2022-05-13 17:44:20|16683.5|16533.5|16683.5|16533.5|16683.5|16533.5|16683.5|16533.5|0
1652464110000|2022-05-13 17:48:30|16686|16536|16686|16536|16686|16536|16686|16536|1
1652464140000|2022-05-13 17:49:00|16683.9|16533.9|16683.5|16533.5|16683.9|16533.9|16683.5|16533.5|0
1652464350000|2022-05-13 17:52:30|16687.8|16537.8|16746.4|16596.4|16746.4|16623.8|16663.8|16537.8|3
1652464380000|2022-05-13 17:53:00|16746|16596|16746|16596|16746|16596|16746|16596|0
1652464440000|2022-05-13 17:54:00|16766|16616|16766|16616|16766|16616|16766|16616|0
1652464450000|2022-05-13 17:54:10|16749.4|16599.4|16746|16596|16749.4|16599.4|16746|16596|0
1652464460000|2022-05-13 17:54:20|16754.2|16604.2|16800.5|16650.5|16801|16651|16754.2|16604.2|3
1652464470000|2022-05-13 17:54:30|16801|16651|16881.7|16731.7|16881.7|16731.7|16801|16651|3
1652464480000|2022-05-13 17:54:40|16937.9|16787.9|17057.9|16907.9|17057.9|16907.9|16920.4|16787.9|21
1652464490000|2022-05-13 17:54:50|17055.8|16905.8|17055.8|16905.8|17055.8|16905.8|17055.8|16905.8|0
1652464500000|2022-05-13 17:55:00|17051.9|16901.9|17072.6|16922.6|17072.6|16922.6|17051.9|16901.9|0
1652464510000|2022-05-13 17:55:10|17206.7|17056.7|17141.8|16991.8|17206.7|17056.7|17141.8|16991.8|29
1652464520000|2022-05-13 17:55:20|17079.3|16929.3|17102.6|16952.6|17102.6|16952.6|17074.3|16924.3|10
1652464530000|2022-05-13 17:55:30|17112.6|16962.6|17172.2|17022.2|17202.3|17052.3|17112.6|16962.6|2
1652464540000|2022-05-13 17:55:40|17170.6|17020.6|17172.7|17022.7|17172.7|17022.7|17170.6|17020.6|0
1652464550000|2022-05-13 17:55:50|17174.7|17024.7|17195.4|17045.4|17195.4|17045.4|17174.7|17024.7|16
1652464560000|2022-05-13 17:56:00|17200|17050|17150.7|17000.7|17200|17050|17146.6|16996.6|10
1652464570000|2022-05-13 17:56:10|17172.4|17148.4|17235.3|17085.3|17237.4|17148.4|17152.8|17002.8|12
1652464580000|2022-05-13 17:56:20|17268.4|17118.4|17245.7|17095.7|17268.4|17118.4|17239.5|17089.5|13
1652464590000|2022-05-13 17:56:30|17274|17124|17280.9|17130.9|17283|17133|17274|17124|0
1652464600000|2022-05-13 17:56:40|17277|17127|17270.8|17120.8|17277|17127|17270.8|17120.8|6
1652464610000|2022-05-13 17:56:50|17277.8|17127.8|17302.5|17152.5|17366.6|17216.6|17277.8|17127.8|4
1652464620000|2022-05-13 17:57:00|17286.5|17136.5|17256.3|17106.3|17286.5|17136.5|17256.3|17106.3|12
1652464630000|2022-05-13 17:57:10|17230.9|17080.9|17086.7|16936.7|17236.1|17086.1|17086.7|16936.7|4
1652464640000|2022-05-13 17:57:20|17078.6|16928.6|17041.9|16891.9|17078.6|16928.6|17041.9|16891.9|0
1652464650000|2022-05-13 17:57:30|||||||||1
1652464660000|2022-05-13 17:57:40|17039.8|16889.8|16992.9|16842.9|17039.8|16889.8|16992.9|16842.9|7
1652464670000|2022-05-13 17:57:50|16997|16847|17002.4|16852.4|17002.4|16852.4|16997|16847|0
1652464680000|2022-05-13 17:58:00|17002.9|16852.9|17002.9|16852.9|17002.9|16852.9|17002.9|16852.9|0
1652464690000|2022-05-13 17:58:10|17002.4|16852.4|17002.4|16852.4|17002.4|16852.4|17002.4|16852.4|0
1652464700000|2022-05-13 17:58:20|17025.2|16875.2|17025.2|16875.2|17025.2|16875.2|17025.2|16875.2|0
1652464710000|2022-05-13 17:58:30|17025.6|16875.6|17006.6|16856.6|17029.3|16879.3|17006.6|16856.6|2
1652464720000|2022-05-13 17:58:40|17004.5|16854.5|16995.8|16845.8|17004.5|16854.5|16995.8|16845.8|0
1652464730000|2022-05-13 17:58:50|||||||||1
1652464740000|2022-05-13 17:59:00|16998.9|16848.9|16996.8|16846.8|16998.9|16848.9|16996.8|16846.8|0
1652464750000|2022-05-13 17:59:10|16990.4|16840.4|16990.4|16840.4|16990.4|16840.4|16988.3|16838.3|0
1652464770000|2022-05-13 17:59:30|17004.6|16854.6|17004.6|16854.6|17004.6|16854.6|17004.6|16854.6|0
1652464780000|2022-05-13 17:59:40|||||||||1
1652464790000|2022-05-13 17:59:50|17010.4|16860.4|16920.9|16880.9|17016.6|16880.9|16920.9|16860.4|5
1652702410000|2022-05-16 12:00:10|17142.3|16992.3|17049|16899|17142.3|16992.3|17049|16899|0
1652702420000|2022-05-16 12:00:20|17051.5|16901.5|17062.7|16912.7|17069.2|16919.2|17051.5|16901.5|1
1652702430000|2022-05-16 12:00:30|17059.5|16909.5|17084.8|16934.8|17084.8|16934.8|17029.5|16879.5|8
1652702440000|2022-05-16 12:00:40|17079.8|16929.8|17084.8|16934.8|17084.8|16934.8|17079.8|16929.8|0
1652702450000|2022-05-16 12:00:50|17149.3|16999.3|17163.5|17013.5|17163.5|17013.5|17149.3|16999.3|0
1652702460000|2022-05-16 12:01:00|17155.7|17005.7|17153.7|17003.7|17155.7|17005.7|17151.8|17001.8|0
1652702470000|2022-05-16 12:01:10|17149.3|16999.3|17149.3|16999.3|17149.3|16999.3|17149.3|16999.3|0
1652702480000|2022-05-16 12:01:20|17153.2|17003.2|17153.2|17003.2|17153.2|17003.2|17153.2|17003.2|0
1652702490000|2022-05-16 12:01:30|17180.5|17030.5|17155.1|17005.1|17180.5|17030.5|17155.1|17005.1|0
1652702500000|2022-05-16 12:01:40|17164.8|17014.8|17135.5|16985.5|17164.8|17014.8|17135.5|16985.5|1
1652702510000|2022-05-16 12:01:50|17137.5|16987.5|17149.2|16999.2|17149.2|16999.2|17137.5|16987.5|0
1652702530000|2022-05-16 12:02:10|17139.4|16989.4|17133.6|16983.6|17139.4|16989.4|17131.6|16981.6|0
1652702540000|2022-05-16 12:02:20|17131.6|16981.6|17116.1|16966.1|17131.6|16981.6|17116.1|16966.1|0
1652702560000|2022-05-16 12:02:40|17106.1|16956.1|17133.9|16983.9|17133.9|16983.9|17106.1|16956.1|1
1652702580000|2022-05-16 12:03:00|17137.8|16987.8|17232|17082|17232|17082|17137.8|16987.8|10
1652702590000|2022-05-16 12:03:10|17239.9|17089.9|17257|17107|17257|17107|17239.9|17089.9|0
1652702600000|2022-05-16 12:03:20|17267|17117|17292.9|17142.9|17292.9|17142.9|17267|17117|1
1652702610000|2022-05-16 12:03:30|17302.7|17152.7|17421.6|17271.6|17426.8|17276.8|17300.7|17150.7|5
1652702630000|2022-05-16 12:03:50|17435.3|17285.3|17433.3|17283.3|17435.3|17285.3|17433.3|17283.3|0
1652702640000|2022-05-16 12:04:00|17442.3|17292.3|17442.3|17292.3|17442.3|17292.3|17442.3|17292.3|0
1652702650000|2022-05-16 12:04:10|17439.5|17289.5|17431.7|17281.7|17439.5|17289.5|17431.7|17281.7|0
1652702660000|2022-05-16 12:04:20|17447.3|17297.3|17449.2|17299.2|17449.2|17299.2|17447.3|17297.3|0
1652702670000|2022-05-16 12:04:30|17460.2|17310.2|17475.8|17325.8|17475.8|17325.8|17460.2|17310.2|1
1652702680000|2022-05-16 12:04:40|17456.3|17306.3|17559.8|17409.8|17559.8|17409.8|17456.3|17306.3|3
1652702690000|2022-05-16 12:04:50|17557.9|17407.9|17557.9|17407.9|17557.9|17407.9|17557.9|17407.9|8
1652702700000|2022-05-16 12:05:00|||||||||1
1652702830000|2022-05-16 12:07:10|17546.9|17396.9|17546.9|17396.9|17546.9|17396.9|17546.9|17396.9|9
1652702840000|2022-05-16 12:07:20|17576.8|17426.8|17576.8|17426.8|17576.8|17426.8|17576.8|17426.8|0
1652702850000|2022-05-16 12:07:30|17577.3|17427.3|17577.3|17427.3|17577.3|17427.3|17577.3|17427.3|3
1652702860000|2022-05-16 12:07:40|17576.2|17426.2|17589.9|17439.9|17589.9|17439.9|17576.2|17426.2|2
1652702870000|2022-05-16 12:07:50|17418|17268|17414.1|17264.1|17418|17268|17414.1|17264.1|1
1652702880000|2022-05-16 12:08:00|17416|17266|17425.8|17275.8|17425.8|17275.8|17416|17266|0
1652702890000|2022-05-16 12:08:10|17423.8|17273.8|17425.8|17275.8|17425.8|17275.8|17423.8|17273.8|0
1652702900000|2022-05-16 12:08:20|17427.7|17277.7|17427.7|17277.7|17427.7|17277.7|17427.7|17277.7|1
1652702910000|2022-05-16 12:08:30|17429.7|17279.7|17429.7|17279.7|17431.6|17281.6|17427.7|17277.7|0
1652702920000|2022-05-16 12:08:40|17430.2|17280.2|17430.2|17280.2|17430.2|17280.2|17430.2|17280.2|0
1652702930000|2022-05-16 12:08:50|17434.1|17284.1|17436.1|17286.1|17436.1|17286.1|17434.1|17284.1|0
1652702950000|2022-05-16 12:09:10|17428.3|17278.3|17428.3|17278.3|17428.3|17278.3|17426.3|17276.3|4
1652702960000|2022-05-16 12:09:20|||||||||2
1652702970000|2022-05-16 12:09:30|17593.4|17443.4|17593.4|17443.4|17593.4|17443.4|17593.4|17443.4|7
1652702980000|2022-05-16 12:09:40|||||||||1
1652702990000|2022-05-16 12:09:50|||||||||1
1652703000000|2022-05-16 12:10:00|17484.9|17334.9|17533.8|17383.8|17533.8|17383.8|17484.9|17334.9|1
1652703010000|2022-05-16 12:10:10|||||||||1
1652703040000|2022-05-16 12:10:40|17455.6|17305.6|17428.3|17278.3|17455.6|17305.6|17389.2|17239.2|1
1652703060000|2022-05-16 12:11:00|17427.7|17277.7|17416|17266|17427.7|17277.7|17416|17266|0
1652703080000|2022-05-16 12:11:20|17429.7|17279.7|17429.7|17279.7|17429.7|17279.7|17429.7|17279.7|3
1652703090000|2022-05-16 12:11:30|17431.6|17281.6|17425.7|17275.7|17433.6|17283.6|17425.7|17275.7|0
1652703100000|2022-05-16 12:11:40|17431.6|17281.6|17437.5|17287.5|17437.5|17287.5|17431.6|17281.6|0
1652703110000|2022-05-16 12:11:50|17438|17288|17488|17238|17488|17288|17438|17238|0
1652703120000|2022-05-16 12:12:00|17482.2|17232.2|17482.2|17232.2|17482.2|17232.2|17482.2|17232.2|0
1652703130000|2022-05-16 12:12:10|17480.2|17230.2|17468.5|17218.5|17480.2|17230.2|17468.5|17218.5|1
1652703140000|2022-05-16 12:12:20|17464.6|17214.6|17462.6|17212.6|17464.6|17214.6|17462.6|17212.6|0
1652703150000|2022-05-16 12:12:30|17464.6|17214.6|17466.5|17216.5|17466.5|17216.5|17464.6|17214.6|2
1652703160000|2022-05-16 12:12:40|17486.1|17236.1|17484.1|17234.1|17486.1|17236.1|17484.1|17234.1|1
1652703210000|2022-05-16 12:13:30|17483.6|17233.6|17483.6|17233.6|17483.6|17233.6|17483.6|17233.6|3
1652703220000|2022-05-16 12:13:40|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|0
1652703250000|2022-05-16 12:14:10|17485.5|17235.5|17630.2|17380.2|17630.2|17380.2|17485.5|17235.5|13
1652703260000|2022-05-16 12:14:20|17532.4|17282.4|17589.6|17339.6|17589.6|17339.6|17532.4|17282.4|1
1652703270000|2022-05-16 12:14:30|17589|17339|17589|17339|17589|17339|17589|17339|0
1652703640000|2022-05-16 12:20:40|17553.8|17303.8|17553.8|17303.8|17553.8|17303.8|17553.8|17303.8|3
1652703690000|2022-05-16 12:21:30|17549.9|17299.9|17549.9|17299.9|17549.9|17299.9|17549.9|17299.9|0
1652703710000|2022-05-16 12:21:50|17551.9|17301.9|17549.9|17299.9|17551.9|17301.9|17549.9|17299.9|0
1652703730000|2022-05-16 12:22:10|17551.9|17301.9|17551.9|17301.9|17551.9|17301.9|17551.9|17301.9|0
1652703800000|2022-05-16 12:23:20|17522.6|17272.6|17522.6|17272.6|17522.6|17272.6|17522.6|17272.6|0
1652703810000|2022-05-16 12:23:30|17550.4|17300.4|17550.4|17300.4|17550.4|17300.4|17550.4|17300.4|7
1652703840000|2022-05-16 12:24:00|17554.3|17304.3|17558.3|17308.3|17558.3|17308.3|17554.3|17304.3|2
1652703880000|2022-05-16 12:24:40|17558.2|17308.2|17558.2|17308.2|17558.2|17308.2|17558.2|17308.2|0
1652703920000|2022-05-16 12:25:20|17562.1|17312.1|17562.1|17312.1|17562.1|17312.1|17562.1|17312.1|0
1652703940000|2022-05-16 12:25:40|17558.2|17308.2|17558.2|17308.2|17558.2|17308.2|17558.2|17308.2|0
1652703980000|2022-05-16 12:26:20|17556.3|17306.3|17588.1|17338.1|17588.1|17338.1|17556.3|17306.3|1
1652703990000|2022-05-16 12:26:30|17592|17342|17540.3|17500.3|17616.4|17500.3|17519.9|17342|10
1652704290000|2022-05-16 12:31:30|17544.5|17294.5|17544.5|17294.5|17544.5|17294.5|17544.5|17294.5|13
1652704440000|2022-05-16 12:34:00|17546.5|17296.5|17546.5|17296.5|17546.5|17296.5|17546.5|17296.5|1
1652704530000|2022-05-16 12:35:30|17546.4|17296.4|17546.4|17296.4|17546.4|17296.4|17546.4|17296.4|0
1652704540000|2022-05-16 12:35:40|17548.4|17298.4|17546.4|17296.4|17548.4|17298.4|17546.4|17296.4|0
1652704550000|2022-05-16 12:35:50|17548.4|17298.4|17548.4|17298.4|17548.4|17298.4|17548.4|17298.4|1
1652704560000|2022-05-16 12:36:00|||||||||1
1652704580000|2022-05-16 12:36:20|17548.9|17298.9|17548.9|17298.9|17548.9|17298.9|17548.9|17298.9|2
1652704600000|2022-05-16 12:36:40|17545|17295|17545|17295|17545|17295|17545|17295|0
1652704640000|2022-05-16 12:37:20|17544.5|17294.5|17544.5|17294.5|17544.5|17294.5|17544.5|17294.5|1
1652704660000|2022-05-16 12:37:40|17546.4|17296.4|17546.4|17296.4|17546.4|17296.4|17546.4|17296.4|0
1652704780000|2022-05-16 12:39:40|17545|17295|17545|17295|17545|17295|17545|17295|2
1652704790000|2022-05-16 12:39:50|17547|17297|17547|17297|17547|17297|17547|17297|0
1652704800000|2022-05-16 12:40:00|17546.4|17296.4|17526.5|17276.5|17546.4|17296.4|17526.5|17276.5|5
1652704810000|2022-05-16 12:40:10|17547.4|17297.4|17537.2|17287.2|17547.4|17297.4|17537.2|17287.2|5
1652704820000|2022-05-16 12:40:20|17533.3|17283.3|17533.3|17283.3|17533.3|17283.3|17533.3|17283.3|0
1652704830000|2022-05-16 12:40:30|17528.8|17278.8|17528.8|17278.8|17528.8|17278.8|17528.8|17278.8|0
1652704850000|2022-05-16 12:40:50|17541.6|17291.6|17543.6|17293.6|17543.6|17293.6|17541.6|17291.6|0
1652704920000|2022-05-16 12:42:00|17544.7|17294.7|17544.7|17294.7|17544.7|17294.7|17544.7|17294.7|2
1652704930000|2022-05-16 12:42:10|17545.8|17295.8|17545.8|17295.8|17545.8|17295.8|17545.8|17295.8|0
1652704940000|2022-05-16 12:42:20|17538|17288|17543.4|17293.4|17543.4|17293.4|17538|17288|0
1652704950000|2022-05-16 12:42:30|17544|17294|17544|17294|17544|17294|17544|17294|0
1652704970000|2022-05-16 12:42:50|17540.1|17290.1|17543.6|17293.6|17543.6|17293.6|17536.2|17286.2|0
1652704980000|2022-05-16 12:43:00|17545.5|17295.5|17545.8|17295.8|17545.8|17295.8|17545.5|17295.5|1
1652705050000|2022-05-16 12:44:10|17551.6|17301.6|17551.6|17301.6|17551.6|17301.6|17551.6|17301.6|0
1652705150000|2022-05-16 12:45:50|17553.8|17303.8|17553.8|17303.8|17553.8|17303.8|17553.8|17303.8|2
1652705160000|2022-05-16 12:46:00|17575.3|17325.3|17568.9|17318.9|17575.3|17325.3|17568.9|17318.9|9
1652705170000|2022-05-16 12:46:10|||||||||1
1652705200000|2022-05-16 12:46:40|17572.8|17322.8|17572.8|17322.8|17572.8|17322.8|17572.8|17322.8|0
1652705230000|2022-05-16 12:47:10|17566.9|17316.9|17566.9|17316.9|17566.9|17316.9|17566.9|17316.9|0
1652705310000|2022-05-16 12:48:30|17567.4|17317.4|17561.6|17311.6|17567.4|17317.4|17561.6|17311.6|1
1652705320000|2022-05-16 12:48:40|17544|17294|17534.2|17284.2|17544|17294|17534.2|17284.2|0
1652705330000|2022-05-16 12:48:50|17532.3|17282.3|17532.3|17282.3|17532.3|17282.3|17532.3|17282.3|0
1652705340000|2022-05-16 12:49:00|17531.7|17281.7|17531.7|17281.7|17531.7|17281.7|17531.7|17281.7|0
1652705350000|2022-05-16 12:49:10|17532.3|17282.3|17532.3|17282.3|17532.3|17282.3|17532.3|17282.3|0
1652705430000|2022-05-16 12:50:30|17530.3|17280.3|17501|17251|17530.3|17280.3|17501|17251|3
1652705440000|2022-05-16 12:50:40|17491.7|17241.7|17481.9|17231.9|17491.7|17241.7|17481.9|17231.9|1
1652705450000|2022-05-16 12:50:50|17478|17228|17428.6|17178.6|17478|17228|17428.6|17178.6|1
1652705460000|2022-05-16 12:51:00|17424.7|17174.7|17411.1|17161.1|17424.7|17174.7|17411.1|17161.1|0
1652705470000|2022-05-16 12:51:10|17415|17165|17416.9|17166.9|17416.9|17166.9|17407.2|17157.2|1
1652705480000|2022-05-16 12:51:20|17424.7|17174.7|17428.6|17178.6|17428.6|17178.6|17424.7|17174.7|1
1652705500000|2022-05-16 12:51:40|17429.7|17179.7|17429.7|17179.7|17429.7|17179.7|17429.7|17179.7|0
1652705510000|2022-05-16 12:51:50|17429.2|17179.2|17429.2|17179.2|17429.2|17179.2|17429.2|17179.2|1
1652705520000|2022-05-16 12:52:00|17429.7|17179.7|17429.7|17179.7|17429.7|17179.7|17429.7|17179.7|0
1652705540000|2022-05-16 12:52:20|17426.9|17176.9|17423.3|17173.3|17426.9|17176.9|17423.3|17173.3|0
1652705560000|2022-05-16 12:52:40|17413.6|17163.6|17405.8|17155.8|17413.6|17163.6|17405.8|17155.8|0
1652705590000|2022-05-16 12:53:10|17400.8|17150.8|17423.3|17173.3|17423.3|17173.3|17400.8|17150.8|0
1652705600000|2022-05-16 12:53:20|17421.1|17171.1|17419.2|17169.2|17421.1|17171.1|17419.2|17169.2|1
1652705610000|2022-05-16 12:53:30|17413.3|17163.3|17409.4|17159.4|17413.3|17163.3|17409.4|17159.4|0
1652705630000|2022-05-16 12:53:50|17370.4|17120.4|17372.3|17122.3|17372.3|17122.3|17370.4|17120.4|0
1652705640000|2022-05-16 12:54:00|17380.1|17130.1|17389.9|17139.9|17389.9|17139.9|17376.2|17126.2|0
1652705650000|2022-05-16 12:54:10|17397.7|17147.7|17411.4|17161.4|17411.4|17161.4|17397.7|17147.7|0
1652705670000|2022-05-16 12:54:30|17415.3|17165.3|17421.3|17171.3|17421.3|17171.3|17415.3|17165.3|0
1652705680000|2022-05-16 12:54:40|17425.3|17175.3|17446.4|17196.4|17446.4|17196.4|17425.3|17175.3|0
1652705720000|2022-05-16 12:55:20|17450.3|17200.3|17461.7|17211.7|17465.1|17215.1|17450.3|17200.3|0
1652705730000|2022-05-16 12:55:30|17461.1|17211.1|17461.1|17211.1|17461.1|17211.1|17451.3|17201.3|0
1652705750000|2022-05-16 12:55:50|17462.3|17212.3|17462.3|17212.3|17462.3|17212.3|17462.3|17212.3|1
1652705760000|2022-05-16 12:56:00|17463.4|17213.4|17463.4|17213.4|17463.4|17213.4|17463.4|17213.4|0
1652705770000|2022-05-16 12:56:10|17475|17225|17477.6|17227.6|17477.6|17227.6|17475|17225|1
1652705790000|2022-05-16 12:56:30|17476.2|17226.2|17476.2|17226.2|17476.2|17226.2|17476.2|17226.2|0
1652705800000|2022-05-16 12:56:40|17468.4|17218.4|17475.6|17225.6|17475.6|17225.6|17468.4|17218.4|0
1652705830000|2022-05-16 12:57:10|17471.6|17221.6|17471.6|17221.6|17471.6|17221.6|17471.6|17221.6|0
1652705850000|2022-05-16 12:57:30|17467.7|17217.7|17467.7|17217.7|17467.7|17217.7|17467.7|17217.7|0
1652705860000|2022-05-16 12:57:40|17463.8|17213.8|17463.8|17213.8|17463.8|17213.8|17463.8|17213.8|0
1652705870000|2022-05-16 12:57:50|17458|17208|17458|17208|17458|17208|17458|17208|0
1652705890000|2022-05-16 12:58:10|17465.8|17215.8|17470.8|17220.8|17470.8|17220.8|17465.8|17215.8|0
1652705910000|2022-05-16 12:58:30|17435.8|17185.8|17435.8|17185.8|17435.8|17185.8|17435.8|17185.8|3
1652705920000|2022-05-16 12:58:40|17436.3|17186.3|17436.3|17186.3|17436.3|17186.3|17436.3|17186.3|0
1652705930000|2022-05-16 12:58:50|17434.7|17184.7|17434.7|17184.7|17434.7|17184.7|17434.7|17184.7|1
1652705950000|2022-05-16 12:59:10|17436.3|17186.3|17436.3|17186.3|17436.3|17186.3|17436.3|17186.3|0
1652705970000|2022-05-16 12:59:30|17426.6|17176.6|17426.6|17176.6|17426.6|17176.6|17426|17176|1
1652706000000|2022-05-16 13:00:00|17428.2|17178.2|17428.2|17178.2|17430.2|17180.2|17428.2|17178.2|1
1652706040000|2022-05-16 13:00:40|17429.8|17179.8|17429.8|17179.8|17429.8|17179.8|17429.8|17179.8|0
1652706050000|2022-05-16 13:00:50|17427.6|17177.6|17428.5|17178.5|17428.5|17178.5|17427.6|17177.6|1
1652706060000|2022-05-16 13:01:00|17429.1|17179.1|17429.1|17179.1|17429.1|17179.1|17429.1|17179.1|0
1652706070000|2022-05-16 13:01:10|17429|17179|17429|17179|17429|17179|17429|17179|0
1652706080000|2022-05-16 13:01:20|17425.1|17175.1|17421.3|17171.3|17429|17179|17421.3|17171.3|1
1652706100000|2022-05-16 13:01:40|17415.5|17165.5|17423.1|17173.1|17423.1|17173.1|17415.5|17165.5|0
1652706110000|2022-05-16 13:01:50|17419.4|17169.4|17429.7|17179.7|17429.7|17179.7|17419.4|17169.4|1
1652706120000|2022-05-16 13:02:00|17423.1|17173.1|17423.1|17173.1|17423.1|17173.1|17423.1|17173.1|1
1652706130000|2022-05-16 13:02:10|17417.8|17167.8|17418.4|17168.4|17418.4|17168.4|17417.8|17167.8|0
1652706140000|2022-05-16 13:02:20|17409.6|17159.6|17409.6|17159.6|17409.6|17159.6|17409.6|17159.6|2
1652706150000|2022-05-16 13:02:30|17410.1|17160.1|17429.7|17179.7|17429.7|17179.7|17410.1|17160.1|1
1652706160000|2022-05-16 13:02:40|17417.5|17167.5|17429.1|17179.1|17429.1|17179.1|17417.5|17167.5|1
1652706180000|2022-05-16 13:03:00|17431.3|17181.3|17429.1|17179.1|17439|17189|17409.8|17159.8|1
1652706190000|2022-05-16 13:03:10|17417.4|17167.4|17403.7|17153.7|17417.4|17167.4|17403.7|17153.7|0
1652706200000|2022-05-16 13:03:20|17417.4|17167.4|17417.4|17167.4|17417.4|17167.4|17417.4|17167.4|0
1652706210000|2022-05-16 13:03:30|17417.9|17167.9|17417.8|17167.8|17421.7|17171.7|17417.8|17167.8|0
1652706220000|2022-05-16 13:03:40|17418.9|17168.9|17418.9|17168.9|17418.9|17168.9|17418.9|17168.9|0
1652706260000|2022-05-16 13:04:20|17438.4|17188.4|17429.1|17179.1|17438.4|17188.4|17429.1|17179.1|1
1652706270000|2022-05-16 13:04:30|17429.6|17179.6|17415.5|17165.5|17429.6|17179.6|17415.5|17165.5|0
1652706280000|2022-05-16 13:04:40|17414.7|17164.7|17414.7|17164.7|17414.7|17164.7|17414.7|17164.7|1
1652706290000|2022-05-16 13:04:50|17411.9|17161.9|17411.9|17161.9|17411.9|17161.9|17411.9|17161.9|1
1652706300000|2022-05-16 13:05:00|17400.9|17150.9|17430.7|17180.7|17430.7|17180.7|17400.9|17150.9|1
1652706310000|2022-05-16 13:05:10|17432.9|17182.9|17432.9|17182.9|17432.9|17182.9|17432.9|17182.9|0
1652706320000|2022-05-16 13:05:20|17415.2|17165.2|17415.2|17165.2|17415.2|17165.2|17415.2|17165.2|0
1652706420000|2022-05-16 13:07:00|17419.1|17169.1|17419.7|17169.7|17419.7|17169.7|17419.1|17169.1|0
1652706430000|2022-05-16 13:07:10|17444.5|17194.5|17444.5|17194.5|17444.5|17194.5|17444.5|17194.5|2
1652706460000|2022-05-16 13:07:40|17446.4|17196.4|17446.4|17196.4|17446.4|17196.4|17446.4|17196.4|0
1652706470000|2022-05-16 13:07:50|17450.3|17200.3|17444.4|17194.4|17450.3|17200.3|17444.4|17194.4|0
1652706480000|2022-05-16 13:08:00|17442.4|17192.4|17454.1|17204.1|17456.1|17206.1|17442.4|17192.4|0
1652706490000|2022-05-16 13:08:10|17454.7|17204.7|17454.7|17204.7|17454.7|17204.7|17454.7|17204.7|0
1652706510000|2022-05-16 13:08:30|17454.1|17204.1|17454.1|17204.1|17454.1|17204.1|17454.1|17204.1|0
1652706520000|2022-05-16 13:08:40|17454.7|17204.7|17454.7|17204.7|17454.7|17204.7|17454.7|17204.7|0
1652706530000|2022-05-16 13:08:50|17459.1|17209.1|17455.2|17205.2|17459.1|17209.1|17455.2|17205.2|0
1652706540000|2022-05-16 13:09:00|17454.7|17204.7|17454.7|17204.7|17454.7|17204.7|17454.7|17204.7|0
1652706590000|2022-05-16 13:09:50|17443|17193|17443|17193|17443|17193|17443|17193|0
1652706640000|2022-05-16 13:10:40|17441|17191|17431.3|17181.3|17441|17191|17431.3|17181.3|0
1652706650000|2022-05-16 13:10:50|17435.2|17185.2|17435.2|17185.2|17435.2|17185.2|17435.2|17185.2|0
1652706660000|2022-05-16 13:11:00|17427.4|17177.4|17427.4|17177.4|17427.4|17177.4|17427.4|17177.4|0
1652706670000|2022-05-16 13:11:10|17431.3|17181.3|17431.3|17181.3|17431.3|17181.3|17431.3|17181.3|0
1652706730000|2022-05-16 13:12:10|17431.2|17181.2|17431.2|17181.2|17431.2|17181.2|17431.2|17181.2|0
1652706810000|2022-05-16 13:13:30|17427.3|17177.3|17427.3|17177.3|17427.3|17177.3|17427.3|17177.3|0
1652706850000|2022-05-16 13:14:10|17413.7|17163.7|17413.7|17163.7|17413.7|17163.7|17413.7|17163.7|0
1652706920000|2022-05-16 13:15:20|17400|17150|17400|17150|17400|17150|17400|17150|0
1652706990000|2022-05-16 13:16:30|17398|17148|17398|17148|17398|17148|17398|17148|0
1652707050000|2022-05-16 13:17:30|17400|17150|17400|17150|17400|17150|17400|17150|3
1652707100000|2022-05-16 13:18:20|||||||||1
1652707130000|2022-05-16 13:18:50|17398|17148|17400|17150|17400|17150|17398|17148|4
1652707530000|2022-05-16 13:25:30|17399.9|17149.9|17399.9|17149.9|17399.9|17149.9|17399.9|17149.9|0
1652707550000|2022-05-16 13:25:50|||||||||2
1652707570000|2022-05-16 13:26:10|17399.4|17149.4|17263.2|17223.2|17399.4|17223.2|17263.2|17149.4|1
1652707590000|2022-05-16 13:26:30|17237.6|17213.6|17337.8|17087.8|17337.8|17213.6|17237.6|17087.8|6
1652707600000|2022-05-16 13:26:40|17335.6|17085.6|17335.6|17085.6|17335.6|17085.6|17335.6|17085.6|0
1652707620000|2022-05-16 13:27:00|17331.2|17081.2|17337.6|17087.6|17337.6|17087.6|17331.2|17081.2|2
1652707680000|2022-05-16 13:28:00|17331.5|17081.5|17332.3|17082.3|17332.3|17082.3|17330.4|17080.4|0
1652707690000|2022-05-16 13:28:10|17332.9|17082.9|17332.9|17082.9|17332.9|17082.9|17332.9|17082.9|0
1652707700000|2022-05-16 13:28:20|||||||||1
1652707730000|2022-05-16 13:28:50|||||||||1
1652707770000|2022-05-16 13:29:30|17336.8|17086.8|17337.8|17087.8|17337.8|17087.8|17336.8|17086.8|1
1652707780000|2022-05-16 13:29:40|17335.9|17085.9|17335.3|17085.3|17335.9|17085.9|17335.3|17085.3|0
1652707830000|2022-05-16 13:30:30|17337.8|17087.8|17337.8|17087.8|17337.8|17087.8|17337.8|17087.8|1
1652707870000|2022-05-16 13:31:10|17340.3|17090.3|17340.3|17090.3|17340.3|17090.3|17340.3|17090.3|1
1652707890000|2022-05-16 13:31:30|17237.3|17197.3|17237.3|17197.3|17237.3|17197.3|17237.3|17197.3|0
1652707900000|2022-05-16 13:31:40|17237.8|17197.8|17237.8|17197.8|17237.8|17197.8|17237.8|17197.8|0
1652707910000|2022-05-16 13:31:50|17356.7|17106.7|17368.1|17118.1|17368.1|17118.1|17356.7|17106.7|1
1652707920000|2022-05-16 13:32:00|17387.6|17137.6|17405.9|17155.9|17405.9|17155.9|17387.6|17137.6|3
1652707930000|2022-05-16 13:32:10|17410.9|17160.9|17412.8|17162.8|17412.8|17162.8|17410.9|17160.9|0
1652707970000|2022-05-16 13:32:50|17413.9|17163.9|17425.6|17175.6|17425.6|17175.6|17413.9|17163.9|1
1652707980000|2022-05-16 13:33:00|17425.1|17175.1|17425.1|17175.1|17425.1|17175.1|17425.1|17175.1|1
1652707990000|2022-05-16 13:33:10|17425.6|17175.6|17425.6|17175.6|17425.6|17175.6|17425.6|17175.6|0
1652708010000|2022-05-16 13:33:30|17428.1|17178.1|17438.1|17188.1|17438.1|17188.1|17428.1|17178.1|1
1652708020000|2022-05-16 13:33:40|17335.1|17295.1|17438.1|17188.1|17438.1|17295.1|17335.1|17188.1|1
1652708030000|2022-05-16 13:33:50|17335.6|17295.6|17333.8|17309.8|17338.1|17313.6|17332.6|17295.6|6
1652708040000|2022-05-16 13:34:00|17337.6|17313.6|17337.6|17313.6|17337.6|17313.6|17337.6|17313.6|1
1652708100000|2022-05-16 13:35:00|17352.7|17328.7|17342.3|17318.3|17352.7|17328.7|17342.3|17318.3|6
1652708140000|2022-05-16 13:35:40|17342.8|17318.8|17342.8|17318.8|17342.8|17318.8|17342.8|17318.8|1
1652708150000|2022-05-16 13:35:50|17344.8|17320.8|17473.4|17223.4|17473.4|17320.8|17344.8|17223.4|6
1652708180000|2022-05-16 13:36:20|||||||||1
1652708240000|2022-05-16 13:37:20|17477.3|17227.3|17370.1|17346.1|17477.3|17346.1|17370.1|17227.3|0
1652708260000|2022-05-16 13:37:40|17472.8|17222.8|17472.8|17222.8|17472.8|17222.8|17470.9|17220.9|3
1652708280000|2022-05-16 13:38:00|17467.3|17217.3|17467.3|17217.3|17467.3|17217.3|17467.3|17217.3|0
1652708420000|2022-05-16 13:40:20|||||||||1
1652708530000|2022-05-16 13:42:10|||||||||5
1652708570000|2022-05-16 13:42:50|17469.2|17219.2|17469.2|17219.2|17469.2|17219.2|17469.2|17219.2|1
1652708580000|2022-05-16 13:43:00|17469.8|17219.8|17469.8|17219.8|17469.8|17219.8|17469.8|17219.8|1
1652708740000|2022-05-16 13:45:40|17471.7|17221.7|17471.7|17221.7|17471.7|17221.7|17471.7|17221.7|2
1652708760000|2022-05-16 13:46:00|17472.3|17222.3|17472.3|17222.3|17472.3|17222.3|17472.3|17222.3|0
1652708790000|2022-05-16 13:46:30|17372.8|17332.8|17372.8|17332.8|17372.8|17332.8|17372.8|17332.8|0
1652708860000|2022-05-16 13:47:40|17460|17210|17460|17210|17460|17210|17460|17210|1
1652708950000|2022-05-16 13:49:10|17463.9|17213.9|17464.4|17214.4|17464.5|17214.5|17463.9|17213.9|1
1652709010000|2022-05-16 13:50:10|17463.9|17213.9|17463.3|17213.3|17463.9|17213.9|17445.8|17195.8|5
1652709020000|2022-05-16 13:50:20|17442.5|17192.5|17442.5|17192.5|17442.5|17192.5|17442.5|17192.5|1
1652709030000|2022-05-16 13:50:30|17443|17193|17421.6|17171.6|17443|17193|17421.6|17171.6|0
1652709060000|2022-05-16 13:51:00|17443|17193|17443|17193|17443|17193|17443|17193|1
1652709070000|2022-05-16 13:51:10|17446.9|17196.9|17450.8|17200.8|17450.8|17200.8|17446.9|17196.9|0
1652709100000|2022-05-16 13:51:40|17450.3|17200.3|17450.3|17200.3|17450.3|17200.3|17450.3|17200.3|0
1652709210000|2022-05-16 13:53:30|||||||||1
1652709250000|2022-05-16 13:54:10|17451.4|17201.4|17451.4|17201.4|17451.4|17201.4|17451.4|17201.4|0
1652709340000|2022-05-16 13:55:40|17450.8|17200.8|17452.8|17202.8|17453.3|17203.3|17439.1|17189.1|2
1652709360000|2022-05-16 13:56:00|17453.3|17203.3|17453.3|17203.3|17453.3|17203.3|17453.3|17203.3|0
1652709370000|2022-05-16 13:56:10|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|0
1652709490000|2022-05-16 13:58:10|17498.2|17248.2|17527.6|17277.6|17527.6|17277.6|17498.2|17248.2|11
1652709500000|2022-05-16 13:58:20|17522.3|17272.3|17522.3|17272.3|17522.3|17272.3|17522.3|17272.3|0
1652709520000|2022-05-16 13:58:40|17521.8|17271.8|17521.8|17271.8|17521.8|17271.8|17521.8|17271.8|0
1652709580000|2022-05-16 13:59:40|17517.8|17267.8|17517.8|17267.8|17517.8|17267.8|17517.8|17267.8|0
1652709600000|2022-05-16 14:00:00|17494.4|17244.4|17470.3|17220.3|17494.4|17244.4|17470.3|17220.3|6
1652709610000|2022-05-16 14:00:10|17466.4|17216.4|17466.4|17216.4|17466.4|17216.4|17466.4|17216.4|0
1652709620000|2022-05-16 14:00:20|17464.4|17214.4|17464.4|17214.4|17464.4|17214.4|17464.4|17214.4|0
1652709630000|2022-05-16 14:00:30|17471|17221|17470.8|17220.8|17471|17221|17459.1|17209.1|1
1652709640000|2022-05-16 14:00:40|17498.1|17248.1|17505.8|17255.8|17505.8|17255.8|17498.1|17248.1|0
1652709700000|2022-05-16 14:01:40|17496.1|17246.1|17496.1|17246.1|17496.1|17246.1|17496.1|17246.1|0
1652709710000|2022-05-16 14:01:50|17500|17250|17500|17250|17500|17250|17500|17250|0
1652709730000|2022-05-16 14:02:10|17498.9|17248.9|17498.9|17248.9|17498.9|17248.9|17498.9|17248.9|0
1652709740000|2022-05-16 14:02:20|17506.7|17256.7|17506.4|17256.4|17506.7|17256.7|17506.4|17256.4|2
1652709750000|2022-05-16 14:02:30|17504.4|17254.4|17504.4|17254.4|17504.4|17254.4|17504.4|17254.4|1
1652709770000|2022-05-16 14:02:50|17501.4|17251.4|17501.4|17251.4|17501.4|17251.4|17501.4|17251.4|0
1652709780000|2022-05-16 14:03:00|||||||||1
1652709800000|2022-05-16 14:03:20|17499.4|17249.4|17499.4|17249.4|17499.4|17249.4|17499.4|17249.4|0
1652709830000|2022-05-16 14:03:50|17503.3|17253.3|17503.3|17253.3|17503.3|17253.3|17503.3|17253.3|0
1652709850000|2022-05-16 14:04:10|17499.4|17249.4|17499.4|17249.4|17499.4|17249.4|17499.4|17249.4|0
1652709900000|2022-05-16 14:05:00|17500|17250|17500|17250|17500|17250|17500|17250|2
1652709940000|2022-05-16 14:05:40|17498|17248|17498|17248|17498|17248|17498|17248|1
1652710050000|2022-05-16 14:07:30|17486.3|17236.3|17484.3|17234.3|17486.3|17236.3|17484.3|17234.3|2
1652710060000|2022-05-16 14:07:40|17482.4|17232.4|17450.5|17200.5|17482.4|17232.4|17450.5|17200.5|3
1652710070000|2022-05-16 14:07:50|17451.5|17201.5|17438.8|17188.8|17451.5|17201.5|17438.8|17188.8|1
1652710090000|2022-05-16 14:08:10|17436.8|17186.8|17436.8|17186.8|17436.8|17186.8|17436.8|17186.8|0
1652710100000|2022-05-16 14:08:20|17444.6|17194.6|17472.7|17222.7|17472.7|17222.7|17444.6|17194.6|0
1652710110000|2022-05-16 14:08:30|17488.3|17238.3|17501.9|17251.9|17501.9|17251.9|17488.3|17238.3|1
1652710120000|2022-05-16 14:08:40|17498|17248|17498|17248|17498|17248|17498|17248|0
1652710130000|2022-05-16 14:08:50|17494.1|17244.1|17494.1|17244.1|17494.1|17244.1|17494.1|17244.1|0
1652710150000|2022-05-16 14:09:10|17490.2|17240.2|17490.2|17240.2|17490.2|17240.2|17490.2|17240.2|0
1652710160000|2022-05-16 14:09:20|17486.3|17236.3|17486.3|17236.3|17486.3|17236.3|17486.3|17236.3|0
1652710210000|2022-05-16 14:10:10|17496.1|17246.1|17496.1|17246.1|17496.1|17246.1|17496.1|17246.1|2
1652710220000|2022-05-16 14:10:20|17492.2|17242.2|17490.2|17240.2|17492.2|17242.2|17490.2|17240.2|0
1652710280000|2022-05-16 14:11:20|17496.1|17246.1|17496.1|17246.1|17496.1|17246.1|17496.1|17246.1|0
1652710290000|2022-05-16 14:11:30|17494.1|17244.1|17503.9|17253.9|17503.9|17253.9|17494.1|17244.1|3
1652710300000|2022-05-16 14:11:40|17504.9|17254.9|17497.2|17247.2|17504.9|17254.9|17497.2|17247.2|1
1652710330000|2022-05-16 14:12:10|17489.4|17239.4|17489.4|17239.4|17489.4|17239.4|17489.4|17239.4|0
1652710340000|2022-05-16 14:12:20|17485.5|17235.5|17485.5|17235.5|17485.5|17235.5|17485.5|17235.5|0
1652710410000|2022-05-16 14:13:30|||||||||1
1652710420000|2022-05-16 14:13:40|||||||||1
1652710450000|2022-05-16 14:14:10|17483.6|17233.6|17483.6|17233.6|17483.6|17233.6|17483.6|17233.6|0
1652710480000|2022-05-16 14:14:40|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|0
1652710590000|2022-05-16 14:16:30|17485.5|17235.5|17485.5|17235.5|17485.5|17235.5|17485.5|17235.5|1
1652710620000|2022-05-16 14:17:00|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|0
1652710640000|2022-05-16 14:17:20|17494.6|17244.6|17494.6|17244.6|17494.6|17244.6|17494.6|17244.6|0
1652710650000|2022-05-16 14:17:30|17494.1|17244.1|17508.2|17258.2|17508.8|17365.7|17404.6|17244.1|0
1652710660000|2022-05-16 14:17:40|17405.2|17365.2|17399.1|17359.1|17508.8|17365.7|17395.8|17258.8|11
1652710670000|2022-05-16 14:17:50|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|0
1652710680000|2022-05-16 14:18:00|17491.8|17241.8|17491.8|17241.8|17491.8|17241.8|17491.8|17241.8|4
1652710700000|2022-05-16 14:18:20|||||||||4
1652710710000|2022-05-16 14:18:30|17491.3|17241.3|17491.3|17241.3|17491.3|17241.3|17491.3|17241.3|0
1652710730000|2022-05-16 14:18:50|17487.4|17237.4|17487.4|17237.4|17487.4|17237.4|17487.4|17237.4|5
1652710740000|2022-05-16 14:19:00|17483.5|17233.5|17491.3|17241.3|17491.3|17334.6|17374.6|17233.5|2
1652710750000|2022-05-16 14:19:10|17485.8|17235.8|17485.8|17235.8|17485.8|17235.8|17485.8|17235.8|0
1652710760000|2022-05-16 14:19:20|17487.7|17237.7|17490.7|17240.7|17490.7|17240.7|17487.7|17237.7|0
1652710780000|2022-05-16 14:19:40|17490.5|17240.5|17482.9|17232.9|17490.5|17240.5|17482.9|17232.9|2
1652710840000|2022-05-16 14:20:40|17479|17229|17479|17229|17479|17229|17479|17229|0
1652710850000|2022-05-16 14:20:50|17460.7|17210.7|17464.6|17214.6|17464.6|17214.6|17460.7|17210.7|4
1652710860000|2022-05-16 14:21:00|17471.2|17221.2|17465.4|17215.4|17471.2|17221.2|17456.8|17206.8|0
1652710890000|2022-05-16 14:21:30|17461|17211|17461|17211|17461|17211|17461|17211|0
1652710900000|2022-05-16 14:21:40|17463.7|17213.7|17449.5|17199.5|17463.7|17213.7|17449.5|17199.5|0
1652710910000|2022-05-16 14:21:50|17442|17192|17442|17192|17442|17192|17442|17192|0
1652710920000|2022-05-16 14:22:00|17451.8|17201.8|17452.3|17202.3|17452.3|17202.3|17451.8|17201.8|0
1652710930000|2022-05-16 14:22:10|17439.3|17189.3|17439.3|17189.3|17439.3|17189.3|17439.3|17189.3|1
1652710940000|2022-05-16 14:22:20|17427.6|17177.6|17427.6|17177.6|17427.6|17177.6|17427.6|17177.6|0
1652710950000|2022-05-16 14:22:30|17429.5|17179.5|17429|17179|17429.5|17179.5|17425.6|17175.6|0
1652710960000|2022-05-16 14:22:40|17434.8|17184.8|17433.4|17183.4|17440.7|17190.7|17429.5|17179.5|0
1652710970000|2022-05-16 14:22:50|17429.5|17179.5|17435.9|17185.9|17447.6|17197.6|17429.5|17179.5|4
1652710990000|2022-05-16 14:23:10|17434|17184|17434|17184|17434|17184|17434|17184|0
1652711010000|2022-05-16 14:23:30|17436.2|17186.2|17436.2|17186.2|17436.2|17186.2|17436.2|17186.2|0
1652711050000|2022-05-16 14:24:10|17435.6|17185.6|17435.6|17185.6|17435.6|17185.6|17435.6|17185.6|0
1652711280000|2022-05-16 14:28:00|17433.4|17183.4|17433.4|17183.4|17433.4|17183.4|17433.4|17183.4|0
1652711290000|2022-05-16 14:28:10|17430.7|17180.7|17430.7|17180.7|17430.7|17180.7|17430.7|17180.7|0
1652711300000|2022-05-16 14:28:20|17307.9|17283.9|17319.8|17279.8|17319.8|17283.9|17306.8|17279.8|1
1652711310000|2022-05-16 14:28:30|17324.2|17284.2|17448.7|17198.7|17448.7|17284.2|17324.2|17198.7|2
1652711320000|2022-05-16 14:28:40|17446.5|17196.5|17446.5|17196.5|17446.5|17196.5|17446.5|17196.5|0
1652711350000|2022-05-16 14:29:10|17442.3|17192.3|17450.1|17200.1|17450.1|17200.1|17442.3|17192.3|1
1652711360000|2022-05-16 14:29:20|17452.6|17202.6|17452.6|17202.6|17452.6|17202.6|17452.6|17202.6|0
1652711370000|2022-05-16 14:29:30|17452.1|17202.1|17451.7|17201.7|17452.1|17202.1|17449.5|17199.5|0
1652711380000|2022-05-16 14:29:40|17323.1|17299.1|17332.8|17308.8|17332.8|17308.8|17323.1|17299.1|1
1652711390000|2022-05-16 14:29:50|17323.2|17283.2|17423.9|17173.9|17423.9|17283.2|17321|17158.5|9
1652711400000|2022-05-16 14:30:00|17421.7|17171.7|17421.7|17171.7|17421.7|17171.7|17421.7|17171.7|0
1652711420000|2022-05-16 14:30:20|17445.1|17195.1|17447.3|17197.3|17447.3|17197.3|17445.1|17195.1|0
1652711430000|2022-05-16 14:30:30|17449.2|17199.2|17447.3|17197.3|17449.2|17199.2|17447.3|17197.3|0
1652711440000|2022-05-16 14:30:40|17449.2|17199.2|17447.3|17197.3|17449.2|17199.2|17447.3|17197.3|0
1652711480000|2022-05-16 14:31:20|17449.2|17199.2|17453.1|17203.1|17453.1|17203.1|17449.2|17199.2|0
1652711510000|2022-05-16 14:31:50|17446.4|17196.4|17454.2|17204.2|17454.2|17204.2|17446.4|17196.4|0
1652711520000|2022-05-16 14:32:00|17456.1|17206.1|17325.6|17301.6|17458.1|17301.6|17325.6|17206.1|0
1652711530000|2022-05-16 14:32:10|17332.7|17308.7|17332.7|17308.7|17332.7|17308.7|17332.7|17308.7|0
1652711570000|2022-05-16 14:32:50|17331.6|17307.6|17413.2|17163.2|17417.4|17307.6|17325.8|17163.2|3
1652711610000|2022-05-16 14:33:30|17294.6|17254.6|17282.7|17258.7|17294.6|17258.7|17282.7|17254.6|0
1652711620000|2022-05-16 14:33:40|17386.6|17136.6|17267.1|17243.1|17386.6|17243.1|17267.1|17136.6|3
1652711630000|2022-05-16 14:33:50|17354.8|17104.8|17257.5|17233.5|17354.8|17233.5|17257.5|17097.1|8
1652711640000|2022-05-16 14:34:00|17264.6|17240.6|17264.6|17240.6|17264.6|17240.6|17264.6|17240.6|0
1652711670000|2022-05-16 14:34:30|17257.5|17233.5|17264.6|17240.6|17345.1|17240.6|17255.5|17095.1|6
1652711700000|2022-05-16 14:35:00|17349|17099|17257.5|17233.5|17349|17233.5|17257.5|17099|2
1652711710000|2022-05-16 14:35:10|17264.6|17240.6|17400|17150|17400|17240.6|17264.6|17149.4|1
1652711720000|2022-05-16 14:35:20|17398.1|17148.1|17403.9|17153.9|17403.9|17153.9|17398.1|17148.1|0
1652711730000|2022-05-16 14:35:30|17407.8|17157.8|17407.8|17157.8|17407.8|17157.8|17407.8|17157.8|0
1652711750000|2022-05-16 14:35:50|17420.1|17170.1|17420.1|17170.1|17420.1|17170.1|17420.1|17170.1|1
1652711760000|2022-05-16 14:36:00|17383.2|17133.2|17353.8|17103.8|17383.2|17133.2|17353.8|17103.8|1
1652711770000|2022-05-16 14:36:10|17347.9|17097.9|17358.2|17108.2|17358.2|17108.2|17347.9|17097.9|0
1652711840000|2022-05-16 14:37:20|17356.3|17106.3|17355.7|17105.7|17356.3|17106.3|17355.7|17105.7|0
1652711870000|2022-05-16 14:37:50|17351.8|17101.8|17355.7|17105.7|17355.7|17105.7|17351.3|17101.3|0
1652711920000|2022-05-16 14:38:40|17357.7|17107.7|17369.6|17119.6|17369.6|17119.6|17350.4|17100.4|1
1652711940000|2022-05-16 14:39:00|17370.7|17120.7|17370.7|17120.7|17370.7|17120.7|17370.7|17120.7|0
1652712010000|2022-05-16 14:40:10|17359|17109|17359|17109|17359|17109|17359|17109|0
1652712020000|2022-05-16 14:40:20|17355.7|17105.7|17355.7|17105.7|17355.7|17105.7|17355.7|17105.7|0
1652712230000|2022-05-16 14:43:50|17357.6|17107.6|17358.2|17108.2|17358.2|17108.2|17357.6|17107.6|0
1652712450000|2022-05-16 14:47:30|17352.3|17102.3|17346.5|17096.5|17352.3|17102.3|17346.5|17096.5|0
1652712460000|2022-05-16 14:47:40|17348.4|17098.4|17358.2|17108.2|17358.2|17108.2|17348.4|17098.4|0
1652712470000|2022-05-16 14:47:50|17376.6|17126.6|17372.7|17122.7|17376.6|17126.6|17372.7|17122.7|0
1652712540000|2022-05-16 14:49:00|17372.6|17122.6|17372.6|17122.6|17372.6|17122.6|17372.6|17122.6|0
1652712640000|2022-05-16 14:50:40|17368.7|17118.7|17368.7|17118.7|17368.7|17118.7|17368.7|17118.7|5
1652712650000|2022-05-16 14:50:50|17372.6|17122.6|17362.9|17112.9|17372.6|17122.6|17362.9|17112.9|0
1652712660000|2022-05-16 14:51:00|17364.8|17114.8|17357|17107|17364.8|17114.8|17357|17107|1
1652712670000|2022-05-16 14:51:10|17347.3|17097.3|17347.3|17097.3|17347.3|17097.3|17347.3|17097.3|0
1652712680000|2022-05-16 14:51:20|17353.1|17103.1|17362.9|17112.9|17362.9|17112.9|17353.1|17103.1|0
1652712840000|2022-05-16 14:54:00|||||||||1
1652712860000|2022-05-16 14:54:20|17384.3|17134.3|17289.1|17249.1|17386.3|17249.1|17289.1|17134.3|0
1652712870000|2022-05-16 14:54:30|17291.8|17251.8|17290.2|17250.2|17291.8|17251.8|17290.2|17250.2|6
1652712880000|2022-05-16 14:54:40|17290.7|17250.7|17419.1|17169.1|17419.1|17250.7|17290.7|17169.1|0
1652712910000|2022-05-16 14:55:10|17376.2|17126.2|17372.3|17122.3|17376.2|17126.2|17372.3|17122.3|7
1652712930000|2022-05-16 14:55:30|17387.9|17137.9|17387.9|17137.9|17387.9|17137.9|17387.9|17137.9|0
1652712940000|2022-05-16 14:55:40|17387.4|17137.4|17358.1|17108.1|17387.4|17137.4|17358.1|17108.1|0
1652713040000|2022-05-16 14:57:20|17352.3|17102.3|17358.1|17108.1|17358.1|17108.1|17352.3|17102.3|0
1652713070000|2022-05-16 14:57:50|17379.5|17129.5|17379.5|17129.5|17379.5|17129.5|17379.5|17129.5|0
1652713080000|2022-05-16 14:58:00|17381.2|17131.2|17381.2|17131.2|17381.2|17131.2|17381.2|17131.2|0
1652713120000|2022-05-16 14:58:40|17377.8|17127.8|17377.8|17127.8|17377.8|17127.8|17377.8|17127.8|0
1652713170000|2022-05-16 14:59:30|17372.3|17122.3|17352.8|17102.8|17372.3|17122.3|17352.8|17102.8|1
1652713180000|2022-05-16 14:59:40|17355.3|17105.3|17355.3|17105.3|17355.3|17105.3|17355.3|17105.3|0
1652713190000|2022-05-16 14:59:50|17359.2|17109.2|17360.3|17110.3|17360.3|17110.3|17359.2|17109.2|0
1652713200000|2022-05-16 15:00:00|17357.5|17107.5|17357.5|17107.5|17357.5|17107.5|17357.5|17107.5|0
1652713240000|2022-05-16 15:00:40|17367.8|17117.8|17367.8|17117.8|17367.8|17117.8|17367.8|17117.8|4
1652713270000|2022-05-16 15:01:10|17364.5|17114.5|17364.5|17114.5|17364.5|17114.5|17364.5|17114.5|0
1652713280000|2022-05-16 15:01:20|17383.4|17133.4|17383.4|17133.4|17383.4|17133.4|17383.4|17133.4|0
1652713290000|2022-05-16 15:01:30|17384.5|17134.5|17384.5|17134.5|17384.5|17134.5|17384.5|17134.5|0
1652713360000|2022-05-16 15:02:40|17385.6|17135.6|17418.5|17168.5|17420.4|17170.4|17385.6|17135.6|1
1652713380000|2022-05-16 15:03:00|17410.7|17160.7|17420.4|17170.4|17422.4|17172.4|17408.7|17158.7|0
1652713390000|2022-05-16 15:03:10|17418.5|17168.5|17422.4|17172.4|17422.4|17172.4|17418.5|17168.5|1
1652713410000|2022-05-16 15:03:30|17422.1|17172.1|17422.1|17172.1|17422.1|17172.1|17422.1|17172.1|0
1652713420000|2022-05-16 15:03:40|17426.8|17176.8|17424.9|17174.9|17426.8|17176.8|17424.9|17174.9|0
1652713460000|2022-05-16 15:04:20|17431.8|17181.8|17431.8|17181.8|17431.8|17181.8|17429.9|17179.9|0
1652713470000|2022-05-16 15:04:30|17429.9|17179.9|17435.7|17185.7|17435.7|17185.7|17429.9|17179.9|0
1652713480000|2022-05-16 15:04:40|17429.9|17179.9|17429.9|17179.9|17429.9|17179.9|17429.9|17179.9|0
1652713500000|2022-05-16 15:05:00|17336.6|17296.6|17398.7|17148.7|17398.7|17296.6|17336.6|17148.7|2
1652713530000|2022-05-16 15:05:30|17375.3|17125.3|17377.3|17127.3|17377.3|17127.3|17375.3|17125.3|0
1652713540000|2022-05-16 15:05:40|17371.4|17121.4|17367.5|17117.5|17371.4|17121.4|17367.5|17117.5|0
1652713550000|2022-05-16 15:05:50|17377.3|17127.3|17379.8|17129.8|17379.8|17129.8|17377.3|17127.3|0
1652713560000|2022-05-16 15:06:00|17380.3|17130.3|17380.3|17130.3|17380.3|17130.3|17380.3|17130.3|0
1652713650000|2022-05-16 15:07:30|17376.4|17126.4|17399.8|17149.8|17399.8|17149.8|17376.4|17126.4|2
1652713660000|2022-05-16 15:07:40|17395.4|17145.4|17412.1|17162.1|17412.1|17162.1|17395.4|17145.4|0
1652713670000|2022-05-16 15:07:50|17400.4|17150.4|17408.2|17158.2|17408.2|17158.2|17400.4|17150.4|1
1652713680000|2022-05-16 15:08:00|17394.5|17144.5|17406.2|17156.2|17408.2|17158.2|17394.5|17144.5|0
1652713690000|2022-05-16 15:08:10|17408.2|17158.2|17408.2|17158.2|17408.2|17158.2|17408.2|17158.2|0
1652713700000|2022-05-16 15:08:20|17412.1|17162.1|17412.1|17162.1|17412.1|17162.1|17412.1|17162.1|0
1652713710000|2022-05-16 15:08:30|17410.1|17160.1|17437.4|17187.4|17437.4|17187.4|17410.1|17160.1|0
1652713740000|2022-05-16 15:09:00|17437.9|17187.9|17437.9|17187.9|17437.9|17187.9|17437.9|17187.9|1
1652713770000|2022-05-16 15:09:30|17438.5|17188.5|17438.5|17188.5|17438.5|17188.5|17438.5|17188.5|0
1652713800000|2022-05-16 15:10:00|17434.6|17184.6|17432.6|17182.6|17434.6|17184.6|17432.6|17182.6|0
1652713810000|2022-05-16 15:10:10|17438.5|17188.5|17438.5|17188.5|17438.5|17188.5|17438.5|17188.5|0
1652713820000|2022-05-16 15:10:20|17442.4|17192.4|17446.3|17196.3|17446.3|17196.3|17442.4|17192.4|0
1652713840000|2022-05-16 15:10:40|17442.4|17192.4|17442.4|17192.4|17442.4|17192.4|17442.4|17192.4|0
1652713850000|2022-05-16 15:10:50|17446.3|17196.3|17446.3|17196.3|17446.3|17196.3|17446.3|17196.3|0
1652713880000|2022-05-16 15:11:20|17456|17206|17456|17206|17456|17206|17456|17206|1
1652713890000|2022-05-16 15:11:30|17452.1|17202.1|17452.1|17202.1|17452.1|17202.1|17452.1|17202.1|0
1652713900000|2022-05-16 15:11:40|17446.3|17196.3|17446.3|17196.3|17446.3|17196.3|17446.3|17196.3|0
1652713920000|2022-05-16 15:12:00|17449|17199|17447.1|17197.1|17449|17199|17447.1|17197.1|2
1652713940000|2022-05-16 15:12:20|17445.1|17195.1|17445.1|17195.1|17445.1|17195.1|17445.1|17195.1|0
1652714060000|2022-05-16 15:14:20|17458.8|17208.8|17458.8|17208.8|17458.8|17208.8|17458.8|17208.8|0
1652714100000|2022-05-16 15:15:00|17458.7|17208.7|17458.7|17208.7|17458.7|17208.7|17458.7|17208.7|0
1652714110000|2022-05-16 15:15:10|17457.1|17207.1|17457.1|17207.1|17457.1|17207.1|17457.1|17207.1|0
1652714140000|2022-05-16 15:15:40|||||||||2
1652714260000|2022-05-16 15:17:40|||||||||1
1652714350000|2022-05-16 15:19:10|17478.5|17228.5|17455.1|17205.1|17478.5|17228.5|17455.1|17205.1|2
1652714360000|2022-05-16 15:19:20|17443.4|17193.4|17455.1|17205.1|17455.1|17205.1|17443.4|17193.4|2
1652714370000|2022-05-16 15:19:30|17451.2|17201.2|17443.4|17193.4|17451.2|17201.2|17443.4|17193.4|0
1652714430000|2022-05-16 15:20:30|17449.3|17199.3|17449.3|17199.3|17449.3|17199.3|17449.3|17199.3|0
1652714470000|2022-05-16 15:21:10|17455.1|17205.1|17468.7|17218.7|17468.7|17218.7|17455.1|17205.1|3
1652714500000|2022-05-16 15:21:40|||||||||1
1652714540000|2022-05-16 15:22:20|17466.8|17216.8|17466.8|17216.8|17466.8|17216.8|17466.8|17216.8|0
1652714560000|2022-05-16 15:22:40|17480.4|17230.4|17484.3|17234.3|17484.3|17234.3|17480.4|17230.4|1
1652714570000|2022-05-16 15:22:50|17480.4|17230.4|17480.4|17230.4|17480.4|17230.4|17480.4|17230.4|0
1652714580000|2022-05-16 15:23:00|||||||||1
1652714630000|2022-05-16 15:23:50|17479.1|17229.1|17479.1|17229.1|17479.1|17229.1|17479.1|17229.1|0
1652714650000|2022-05-16 15:24:10|17479|17229|17479|17229|17479|17229|17479|17229|0
1652714660000|2022-05-16 15:24:20|17481|17231|17481|17231|17481|17231|17481|17231|1
1652714680000|2022-05-16 15:24:40|17363.5|17339.5|17362.4|17338.4|17363.5|17339.5|17359.6|17335.6|3
1652714690000|2022-05-16 15:24:50|17374.3|17334.3|17481|17231|17485.4|17334.3|17374.3|17231|1
1652714700000|2022-05-16 15:25:00|17479|17229|17479|17229|17479|17229|17479|17229|0
1652714730000|2022-05-16 15:25:30|17479.6|17229.6|17479.6|17229.6|17479.6|17229.6|17479.6|17229.6|0
1652714760000|2022-05-16 15:26:00|17442.6|17192.6|17440.6|17190.6|17442.6|17192.6|17440.6|17190.6|3
1652714790000|2022-05-16 15:26:30|17439|17189|17439|17189|17439|17189|17439|17189|0
1652714940000|2022-05-16 15:29:00|17439.5|17189.5|17439.5|17189.5|17439.5|17189.5|17439.5|17189.5|0
1652714970000|2022-05-16 15:29:30|||||||||1
1652714980000|2022-05-16 15:29:40|17458.4|17208.4|17458.4|17208.4|17458.4|17208.4|17458.4|17208.4|0
1652715000000|2022-05-16 15:30:00|17458.9|17208.9|17458.9|17208.9|17458.9|17208.9|17458.9|17208.9|0
1652715090000|2022-05-16 15:31:30|17460.3|17210.3|17464|17214|17464|17214|17460.3|17210.3|2
1652715100000|2022-05-16 15:31:40|17456.5|17206.5|17460.3|17210.3|17460.3|17210.3|17456.5|17206.5|0
1652715140000|2022-05-16 15:32:20|17464|17214|17466.2|17216.2|17466.2|17216.2|17464|17214|2
1652715160000|2022-05-16 15:32:40|17466.7|17216.7|17466.7|17216.7|17466.7|17216.7|17466.7|17216.7|0
1652715200000|2022-05-16 15:33:20|17480.4|17230.4|17480.4|17230.4|17480.4|17230.4|17480.4|17230.4|0
1652715300000|2022-05-16 15:35:00|17359.6|17335.6|17480.4|17230.4|17480.4|17335.6|17359.6|17230.4|1
1652715410000|2022-05-16 15:36:50|17478.4|17228.4|17478.4|17228.4|17478.4|17228.4|17478.4|17228.4|1
1652715520000|2022-05-16 15:38:40|17480.3|17230.3|17482.3|17232.3|17484.8|17234.8|17480.3|17230.3|1
1652715530000|2022-05-16 15:38:50|17482.8|17232.8|17479.8|17229.8|17482.8|17232.8|17479.8|17229.8|1
1652715550000|2022-05-16 15:39:10|17480.3|17230.3|17480.3|17230.3|17480.3|17230.3|17480.3|17230.3|0
1652715620000|2022-05-16 15:40:20|17375.7|17351.7|17375.7|17351.7|17375.7|17351.7|17375.7|17351.7|0
1652715660000|2022-05-16 15:41:00|17464.2|17214.2|17464.2|17214.2|17464.2|17214.2|17464.2|17214.2|4
1652715670000|2022-05-16 15:41:10|17477.8|17227.8|17462.2|17212.2|17478.4|17337.3|17377.3|17212.2|3
1652715680000|2022-05-16 15:41:20|17462.8|17212.8|17441.4|17191.4|17462.8|17212.8|17441.4|17191.4|1
1652715690000|2022-05-16 15:41:30|17447.2|17197.2|17447.2|17197.2|17447.2|17197.2|17447.2|17197.2|0
1652715710000|2022-05-16 15:41:50|17453|17203|17453|17203|17453|17203|17453|17203|0
1652715730000|2022-05-16 15:42:10|17447.2|17197.2|17445.3|17195.3|17447.2|17197.2|17445.3|17195.3|0
1652715740000|2022-05-16 15:42:20|17453|17203|17453|17203|17453|17203|17453|17203|0
1652715760000|2022-05-16 15:42:40|17458.6|17208.6|17458.6|17208.6|17458.6|17208.6|17458.6|17208.6|0
1652715810000|2022-05-16 15:43:30|17462.5|17212.5|17462.5|17212.5|17462.5|17212.5|17462.5|17212.5|0
1652715820000|2022-05-16 15:43:40|17464.4|17214.4|17464.4|17214.4|17464.4|17214.4|17464.4|17214.4|0
1652715830000|2022-05-16 15:43:50|17480.3|17230.3|17385|17345|17482.2|17345|17385|17228.4|0
1652715890000|2022-05-16 15:44:50|17495.9|17245.9|17495.9|17245.9|17495.9|17245.9|17495.9|17245.9|1
1652715930000|2022-05-16 15:45:30|17503.7|17253.7|17495.9|17245.9|17503.7|17253.7|17495.9|17245.9|1
1652715940000|2022-05-16 15:45:40|17501.7|17251.7|17501.7|17251.7|17503.7|17253.7|17501.7|17251.7|3
1652715950000|2022-05-16 15:45:50|17468.6|17218.6|17468.6|17218.6|17468.6|17218.6|17468.6|17218.6|3
1652715960000|2022-05-16 15:46:00|17464.7|17214.7|17462.8|17212.8|17464.7|17214.7|17462.8|17212.8|0
1652716030000|2022-05-16 15:47:10|17462.7|17212.7|17462.7|17212.7|17462.7|17212.7|17462.7|17212.7|0
1652716190000|2022-05-16 15:49:50|17466.6|17216.6|17464.7|17214.7|17466.6|17216.6|17464.7|17214.7|0
1652716200000|2022-05-16 15:50:00|17466.6|17216.6|17464.7|17214.7|17466.6|17216.6|17464.7|17214.7|0
1652716210000|2022-05-16 15:50:10|17460.8|17210.8|17458.8|17208.8|17460.8|17210.8|17458.8|17208.8|0
1652716260000|2022-05-16 15:51:00|17474.4|17224.4|17474.4|17224.4|17474.4|17224.4|17472.5|17222.5|0
1652716320000|2022-05-16 15:52:00|17471.6|17221.6|17471.6|17221.6|17471.6|17221.6|17471.6|17221.6|0
1652716360000|2022-05-16 15:52:40|17473.6|17223.6|17475.5|17225.5|17475.5|17225.5|17473.6|17223.6|2
1652716370000|2022-05-16 15:52:50|17459.9|17209.9|17456.1|17206.1|17459.9|17209.9|17456.1|17206.1|4
1652716380000|2022-05-16 15:53:00|17456|17206|17456|17206|17456|17206|17456|17206|0
1652716430000|2022-05-16 15:53:50|17448.3|17198.3|17448.3|17198.3|17448.3|17198.3|17448.3|17198.3|0
1652716470000|2022-05-16 15:54:30|17448.2|17198.2|17448.2|17198.2|17448.2|17198.2|17448.2|17198.2|0
1652716600000|2022-05-16 15:56:40|||||||||1
1652716620000|2022-05-16 15:57:00|17440.4|17190.4|17440.4|17190.4|17440.4|17190.4|17440.4|17190.4|0
1652716630000|2022-05-16 15:57:10|17436.5|17186.5|17436.5|17186.5|17436.5|17186.5|17436.5|17186.5|4
1652716650000|2022-05-16 15:57:30|17428.8|17178.8|17424.9|17174.9|17428.8|17178.8|17424.9|17174.9|0
1652716660000|2022-05-16 15:57:40|17389.8|17139.8|17389.8|17139.8|17389.8|17139.8|17389.8|17139.8|1
1652716690000|2022-05-16 15:58:10|17385.9|17135.9|17384|17134|17385.9|17135.9|17384|17134|0
1652716700000|2022-05-16 15:58:20|17380.1|17130.1|17387.9|17137.9|17387.9|17137.9|17380.1|17130.1|0
1652716770000|2022-05-16 15:59:30|17387.8|17137.8|17382|17132|17387.8|17137.8|17382|17132|0
1652716790000|2022-05-16 15:59:50|17384|17134|17389.8|17139.8|17389.8|17139.8|17384|17134|0
1652716800000|2022-05-16 16:00:00|17404.8|17154.8|17414.6|17164.6|17414.6|17164.6|17404.8|17154.8|1
1652716830000|2022-05-16 16:00:30|17410.7|17160.7|17410.7|17160.7|17410.7|17160.7|17410.7|17160.7|0
1652716840000|2022-05-16 16:00:40|17404.8|17154.8|17410.7|17160.7|17410.7|17160.7|17400.9|17150.9|0
1652716890000|2022-05-16 16:01:30|17434|17184|17434.6|17184.6|17434.6|17184.6|17434|17184|0
1652716920000|2022-05-16 16:02:00|17432.6|17182.6|17432.6|17182.6|17432.6|17182.6|17432.6|17182.6|0
1652716930000|2022-05-16 16:02:10|17434.6|17184.6|17434.6|17184.6|17434.6|17184.6|17434.6|17184.6|0
1652717000000|2022-05-16 16:03:20|17434|17184|17410.6|17160.6|17434|17184|17410.6|17160.6|1
1652717040000|2022-05-16 16:04:00|17408.7|17158.7|17408.7|17158.7|17408.7|17158.7|17408.7|17158.7|0
1652717100000|2022-05-16 16:05:00|17430.7|17180.7|17430.7|17180.7|17430.7|17180.7|17430.7|17180.7|0
1652717110000|2022-05-16 16:05:10|17430.6|17180.6|17430.6|17180.6|17430.6|17180.6|17430.6|17180.6|0
1652717180000|2022-05-16 16:06:20|17435.9|17185.9|17436.5|17186.5|17436.5|17186.5|17435.9|17185.9|2
1652717190000|2022-05-16 16:06:30|||||||||2
1652717200000|2022-05-16 16:06:40|17444.3|17194.3|17438.4|17188.4|17444.3|17194.3|17436.5|17186.5|0
1652717210000|2022-05-16 16:06:50|17436.5|17186.5|17436.5|17186.5|17436.5|17186.5|17436.5|17186.5|0
1652717220000|2022-05-16 16:07:00|17434.5|17184.5|17434.5|17184.5|17434.5|17184.5|17434.5|17184.5|0
1652717270000|2022-05-16 16:07:50|17440.4|17190.4|17440.4|17190.4|17440.4|17190.4|17440.4|17190.4|0
1652717320000|2022-05-16 16:08:40|17438.4|17188.4|17438.4|17188.4|17438.4|17188.4|17438.4|17188.4|2
1652717420000|2022-05-16 16:10:20|17440.3|17190.3|17440.3|17190.3|17440.3|17190.3|17440.3|17190.3|0
1652717530000|2022-05-16 16:12:10|||||||||2
1652717590000|2022-05-16 16:13:10|17439.2|17189.2|17439.2|17189.2|17439.2|17189.2|17439.2|17189.2|2
1652717740000|2022-05-16 16:15:40|17343.9|17303.9|17344.5|17304.5|17344.5|17304.5|17343.9|17303.9|0
1652717840000|2022-05-16 16:17:20|17451.4|17201.4|17451.4|17201.4|17451.4|17201.4|17451.4|17201.4|1
1652717850000|2022-05-16 16:17:30|17457.8|17207.8|17457.8|17207.8|17457.8|17207.8|17457.8|17207.8|0
1652717860000|2022-05-16 16:17:40|17453.9|17203.9|17345|17305|17453.9|17305|17345|17203.9|1
1652717890000|2022-05-16 16:18:10|17344.5|17304.5|17344.5|17304.5|17344.5|17304.5|17344.5|17304.5|0
1652717930000|2022-05-16 16:18:50|17455.3|17205.3|17455.3|17205.3|17455.3|17205.3|17455.3|17205.3|1
1652717940000|2022-05-16 16:19:00|17451.4|17201.4|17457.8|17207.8|17457.8|17207.8|17451.4|17201.4|0
1652717950000|2022-05-16 16:19:10|||||||||1
1652718030000|2022-05-16 16:20:30|17457.2|17207.2|17439.7|17189.7|17457.2|17207.2|17439.7|17189.7|1
1652718040000|2022-05-16 16:20:40|||||||||1
1652718090000|2022-05-16 16:21:30|17323|17283|17323|17283|17323|17283|17323|17283|0
1652718160000|2022-05-16 16:22:40|17318.9|17294.9|17318.9|17294.9|17318.9|17294.9|17318.9|17294.9|0
1652718180000|2022-05-16 16:23:00|17319.5|17295.5|17451.9|17201.9|17451.9|17295.5|17319.5|17201.9|2
1652718220000|2022-05-16 16:23:40|17450|17200|17450|17200|17450|17200|17450|17200|0
1652718250000|2022-05-16 16:24:10|17453.9|17203.9|17469.5|17219.5|17479.2|17229.2|17453.9|17203.9|9
1652718280000|2022-05-16 16:24:40|17477.2|17227.2|17469.4|17219.4|17477.2|17227.2|17467.5|17217.5|0
1652718290000|2022-05-16 16:24:50|17467.5|17217.5|17467.5|17217.5|17467.5|17217.5|17467.5|17217.5|1
1652718300000|2022-05-16 16:25:00|17471.4|17221.4|17476.7|17226.7|17476.7|17226.7|17471.4|17221.4|2
1652718310000|2022-05-16 16:25:10|17481.1|17231.1|17485|17235|17485|17235|17478.6|17228.6|4
1652718330000|2022-05-16 16:25:30|17483.1|17233.1|17483.1|17233.1|17483.1|17233.1|17483.1|17233.1|0
1652718340000|2022-05-16 16:25:40|17376.1|17336.1|17376.1|17336.1|17376.1|17336.1|17376.1|17336.1|0
1652718370000|2022-05-16 16:26:10|17483.1|17233.1|17483.1|17233.1|17483.1|17233.1|17483.1|17233.1|0
1652718380000|2022-05-16 16:26:20|||||||||2
1652718390000|2022-05-16 16:26:30|17484.2|17234.2|17484.2|17234.2|17484.2|17234.2|17484.2|17234.2|1
1652718440000|2022-05-16 16:27:20|17377.2|17337.2|17377.2|17337.2|17377.2|17337.2|17377.2|17337.2|2
1652718450000|2022-05-16 16:27:30|||||||||1
1652718460000|2022-05-16 16:27:40|17347|17323|17359.4|17319.4|17359.4|17323|17347|17317.5|2
1652718480000|2022-05-16 16:28:00|17357.7|17317.7|17468.6|17218.6|17468.6|17317.7|17357.7|17214.7|0
1652718510000|2022-05-16 16:28:30|17466.6|17216.6|17466.6|17216.6|17466.6|17216.6|17466.6|17216.6|6
1652718530000|2022-05-16 16:28:50|17470.5|17220.5|17472.5|17222.5|17472.5|17222.5|17470.5|17220.5|0
1652718560000|2022-05-16 16:29:20|17478.3|17228.3|17480.3|17230.3|17480.3|17230.3|17474.4|17224.4|1
1652718580000|2022-05-16 16:29:40|17478.3|17228.3|17373.3|17333.3|17478.3|17333.3|17373.3|17226.4|0
1652718590000|2022-05-16 16:29:50|17377.7|17337.7|17486.6|17236.6|17486.6|17337.7|17377.7|17234.7|2
1652718610000|2022-05-16 16:30:10|17487.2|17237.2|17487.2|17237.2|17487.2|17237.2|17487.2|17237.2|0
1652718620000|2022-05-16 16:30:20|17382.4|17342.4|17382.4|17342.4|17382.4|17342.4|17382.4|17342.4|0
1652718630000|2022-05-16 16:30:30|17493.3|17243.3|17386.1|17346.1|17493.3|17346.1|17386.1|17237.2|3
1652718640000|2022-05-16 16:30:40|||||||||1
1652718690000|2022-05-16 16:31:30|17388|17348|17502.7|17252.7|17502.7|17358|17382|17252.7|3
1652718700000|2022-05-16 16:31:40|17500.8|17250.8|17502.7|17252.7|17502.7|17252.7|17500.8|17250.8|0
1652718770000|2022-05-16 16:32:50|||||||||1
1652718780000|2022-05-16 16:33:00|||||||||2
1652718790000|2022-05-16 16:33:10|17506.6|17256.6|17506.6|17256.6|17506.6|17256.6|17506.6|17256.6|1
1652718800000|2022-05-16 16:33:20|17415.5|17375.5|17498.8|17248.8|17500.8|17389.9|17413.9|17248.8|4
1652718810000|2022-05-16 16:33:30|17496.9|17246.9|17496.9|17246.9|17496.9|17246.9|17496.9|17246.9|0
1652718820000|2022-05-16 16:33:40|17498|17248|17498|17248|17498|17248|17498|17248|0
1652718830000|2022-05-16 16:33:50|17496.9|17246.9|17485.2|17235.2|17496.9|17246.9|17483.3|17233.3|1
1652718860000|2022-05-16 16:34:20|17483.3|17233.3|17479.4|17229.4|17483.3|17233.3|17479.4|17229.4|0
1652718880000|2022-05-16 16:34:40|17477.4|17227.4|17477.4|17227.4|17477.4|17227.4|17477.4|17227.4|0
1652718910000|2022-05-16 16:35:10|17479.4|17229.4|17479.4|17229.4|17479.4|17229.4|17479.4|17229.4|0
1652718960000|2022-05-16 16:36:00|17479.3|17229.3|17479.3|17229.3|17479.3|17229.3|17479.3|17229.3|0
1652719010000|2022-05-16 16:36:50|17378.2|17338.2|17415.8|17375.8|17510.5|17375.8|17374.1|17260.5|1
1652719020000|2022-05-16 16:37:00|17405.8|17381.8|17502.7|17252.7|17502.7|17381.8|17405.3|17252.7|1
1652719030000|2022-05-16 16:37:10|17504.6|17254.6|17504.6|17254.6|17504.6|17254.6|17504.6|17254.6|0
1652719040000|2022-05-16 16:37:20|17508.5|17258.5|17508.5|17258.5|17508.5|17258.5|17508.5|17258.5|1
1652719080000|2022-05-16 16:38:00|17509.1|17259.1|17505.2|17255.2|17509.1|17259.1|17505.2|17255.2|1
1652719100000|2022-05-16 16:38:20|17509.1|17259.1|17511|17261|17511|17261|17509.1|17259.1|0
1652719120000|2022-05-16 16:38:40|17513|17263|17514.9|17264.9|17514.9|17264.9|17513|17263|0
1652719140000|2022-05-16 16:39:00|17415.8|17375.8|17415.8|17375.8|17415.8|17375.8|17415.8|17375.8|0
1652719150000|2022-05-16 16:39:10|17417.4|17377.4|17417.4|17377.4|17417.4|17377.4|17417.4|17377.4|0
1652719190000|2022-05-16 16:39:50|17506.3|17256.3|17506.3|17256.3|17506.3|17256.3|17506.3|17256.3|1
1652719200000|2022-05-16 16:40:00|17504.6|17254.6|17505.7|17255.7|17507.7|17257.7|17504.6|17254.6|0
1652719330000|2022-05-16 16:42:10|17507.6|17257.6|17505.7|17255.7|17507.6|17257.6|17505.7|17255.7|0
1652719400000|2022-05-16 16:43:20|17509.6|17259.6|17509.6|17259.6|17510.1|17367.1|17406.5|17259.6|0
1652719440000|2022-05-16 16:44:00|17402.4|17378.4|17418.2|17378.2|17521.3|17380.1|17402.4|17271.3|4
1652719480000|2022-05-16 16:44:40|17416.2|17376.2|17416.2|17376.2|17416.2|17376.2|17416.2|17376.2|1
1652719540000|2022-05-16 16:45:40|17418.2|17378.2|17418.2|17378.2|17418.2|17378.2|17418.2|17378.2|0
1652719650000|2022-05-16 16:47:30|17416|17392|17416|17392|17416|17392|17416|17392|0
1652719700000|2022-05-16 16:48:20|17405.4|17365.4|17511.5|17261.5|17511.5|17365.4|17405.4|17259.5|2
1652719710000|2022-05-16 16:48:30|17400.7|17360.7|17400.7|17360.7|17400.7|17360.7|17400.7|17360.7|0
1652719730000|2022-05-16 16:48:50|17402.6|17362.6|17402.6|17362.6|17402.6|17362.6|17402.6|17362.6|0
1652719740000|2022-05-16 16:49:00|17509.5|17259.5|17507.6|17257.6|17509.5|17259.5|17507.6|17257.6|0
1652719750000|2022-05-16 16:49:10|17509.5|17259.5|17509.5|17259.5|17509.5|17259.5|17509.5|17259.5|0
1652719770000|2022-05-16 16:49:30|17513.4|17263.4|17504.5|17254.5|17513.4|17263.4|17504.5|17254.5|0
1652719790000|2022-05-16 16:49:50|17506.5|17256.5|17508.4|17258.4|17508.4|17258.4|17506.5|17256.5|0
1652719860000|2022-05-16 16:51:00|17504.5|17254.5|17504.5|17254.5|17504.5|17254.5|17504.5|17254.5|1
1652719970000|2022-05-16 16:52:50|17506.5|17256.5|17508.4|17258.4|17508.4|17258.4|17506.5|17256.5|0
1652720030000|2022-05-16 16:53:50|17510.4|17260.4|17512.3|17262.3|17512.3|17365.4|17401.5|17254.5|0
1652720060000|2022-05-16 16:54:20|17514.2|17264.2|17514.2|17264.2|17514.2|17264.2|17514.2|17264.2|1
1652720070000|2022-05-16 16:54:30|||||||||1
1652720110000|2022-05-16 16:55:10|17514.8|17264.8|17514.8|17264.8|17514.8|17264.8|17514.8|17264.8|0
1652720160000|2022-05-16 16:56:00|17394|17370|17394|17370|17394|17370|17394|17370|0
1652720170000|2022-05-16 16:56:10|17400.1|17376.1|17400.1|17376.1|17400.1|17376.1|17400.1|17376.1|0
1652720190000|2022-05-16 16:56:30|17522.8|17272.8|17411.4|17371.4|17522.8|17371.4|17411.4|17266.4|0
1652720200000|2022-05-16 16:56:40|||||||||2
1652720210000|2022-05-16 16:56:50|17418.4|17378.4|17418.4|17378.4|17418.4|17378.4|17418.4|17378.4|2
1652720220000|2022-05-16 16:57:00|17417.3|17377.3|17417.3|17377.3|17417.3|17377.3|17417.3|17377.3|0
1652720240000|2022-05-16 16:57:20|17526.1|17276.1|17526.1|17276.1|17526.1|17276.1|17526.1|17276.1|1
1652720250000|2022-05-16 16:57:30|17527.3|17277.3|17527.3|17277.3|17527.3|17277.3|17527.3|17277.3|0
1652720260000|2022-05-16 16:57:40|17534.5|17284.5|17526.1|17276.1|17534.5|17284.5|17526.1|17276.1|1
1652720280000|2022-05-16 16:58:00|17526.7|17276.7|17419.5|17395.5|17528.6|17395.5|17419.5|17276.7|1
1652720370000|2022-05-16 16:59:30|17518.9|17268.9|17518.9|17268.9|17518.9|17268.9|17518.9|17268.9|2
1652720390000|2022-05-16 16:59:50|17522.8|17272.8|17524.7|17274.7|17524.7|17274.7|17522.8|17272.8|0
1652720430000|2022-05-16 17:00:30|17527.5|17277.5|17527.5|17277.5|17527.5|17277.5|17527.5|17277.5|0
1652720440000|2022-05-16 17:00:40|17525.3|17275.3|17525.3|17275.3|17525.3|17275.3|17525.3|17275.3|0
1652720500000|2022-05-16 17:01:40|17519.4|17269.4|17519.4|17269.4|17519.4|17269.4|17519.4|17269.4|1
1652720580000|2022-05-16 17:03:00|17522.8|17272.8|17522.8|17272.8|17522.8|17272.8|17522.8|17272.8|0
1652720600000|2022-05-16 17:03:20|17524.7|17274.7|17527.2|17277.2|17527.2|17277.2|17524.7|17274.7|0
1652720670000|2022-05-16 17:04:30|17529.1|17279.1|17529.1|17279.1|17529.1|17279.1|17529.1|17279.1|0
1652720710000|2022-05-16 17:05:10|17423.9|17399.9|17426.1|17402.1|17426.1|17402.1|17423.9|17399.9|0
1652720730000|2022-05-16 17:05:30|17509.9|17259.9|17476.6|17226.6|17509.9|17259.9|17476.6|17226.6|2
1652720740000|2022-05-16 17:05:40|17477.2|17227.2|17477.2|17227.2|17477.2|17227.2|17477.2|17227.2|0
1652720790000|2022-05-16 17:06:30|17472.2|17222.2|17466.6|17216.6|17472.2|17222.2|17466.6|17216.6|0
1652720800000|2022-05-16 17:06:40|17462.7|17212.7|17461.6|17211.6|17462.7|17212.7|17461.6|17211.6|0
1652720810000|2022-05-16 17:06:50|17457.7|17207.7|17464.4|17214.4|17464.4|17214.4|17452.4|17202.4|0
1652720830000|2022-05-16 17:07:10|17464.9|17214.9|17464.9|17214.9|17464.9|17214.9|17464.9|17214.9|0
1652720880000|2022-05-16 17:08:00|17463|17213|17457.4|17207.4|17463|17213|17457.4|17207.4|1
1652720890000|2022-05-16 17:08:10|17455.8|17205.8|17455.8|17205.8|17455.8|17205.8|17455.8|17205.8|0
1652720910000|2022-05-16 17:08:30|17460.8|17210.8|17460.8|17210.8|17460.8|17210.8|17460.8|17210.8|0
1652720920000|2022-05-16 17:08:40|17474.4|17224.4|17489.7|17239.7|17489.7|17239.7|17474.4|17224.4|0
1652720950000|2022-05-16 17:09:10|17492.2|17242.2|17399.7|17359.7|17492.2|17359.7|17396.9|17242.2|0
1652720960000|2022-05-16 17:09:20|17397.5|17373.5|17492.2|17242.2|17496.6|17373.5|17397.5|17242.2|4
1652720990000|2022-05-16 17:09:50|17489.1|17239.1|17487.2|17237.2|17489.1|17239.1|17487.2|17237.2|0
1652721000000|2022-05-16 17:10:00|17490.2|17240.2|17490.2|17240.2|17490.2|17240.2|17490.2|17240.2|0
1652721010000|2022-05-16 17:10:10|17489.7|17239.7|17489.7|17239.7|17489.7|17239.7|17489.7|17239.7|0
1652721030000|2022-05-16 17:10:30|17493|17243|17493|17243|17493|17243|17493|17243|2
1652721040000|2022-05-16 17:10:40|17490.8|17240.8|17490.8|17240.8|17490.8|17240.8|17490.8|17240.8|0
1652721120000|2022-05-16 17:12:00|17492.4|17242.4|17492.4|17242.4|17492.4|17242.4|17492.4|17242.4|0
1652721130000|2022-05-16 17:12:10|17399.4|17359.4|17399.4|17359.4|17399.4|17359.4|17399.4|17359.4|0
1652721150000|2022-05-16 17:12:30|17399.9|17359.9|17399.9|17359.9|17399.9|17359.9|17399.9|17359.9|0
1652721170000|2022-05-16 17:12:50|17515.2|17265.2|17515.2|17265.2|17515.2|17265.2|17515.2|17265.2|0
1652721210000|2022-05-16 17:13:30|17515.7|17265.7|17514.3|17264.3|17515.7|17265.7|17514.3|17264.3|0
1652721240000|2022-05-16 17:14:00|17516.3|17266.3|17516.3|17266.3|17516.3|17266.3|17516.3|17266.3|1
1652721250000|2022-05-16 17:14:10|17515.7|17265.7|17515.7|17265.7|17515.7|17265.7|17515.7|17265.7|0
1652721260000|2022-05-16 17:14:20|17512.4|17262.4|17512.4|17262.4|17512.4|17262.4|17512.4|17262.4|3
1652721280000|2022-05-16 17:14:40|17516.8|17266.8|17516.8|17266.8|17516.8|17266.8|17516.8|17266.8|5
1652721290000|2022-05-16 17:14:50|17514.9|17264.9|17495.5|17245.5|17514.9|17264.9|17495.5|17245.5|2
1652721300000|2022-05-16 17:15:00|17495.4|17245.4|17495.4|17245.4|17495.4|17245.4|17495.4|17245.4|0
1652721320000|2022-05-16 17:15:20|17491.6|17241.6|17489.6|17239.6|17491.6|17241.6|17489.6|17239.6|0
1652721330000|2022-05-16 17:15:30|17487.7|17237.7|17487.7|17237.7|17489.6|17239.6|17487.7|17237.7|1
1652721340000|2022-05-16 17:15:40|||||||||1
1652721350000|2022-05-16 17:15:50|17489.6|17239.6|17491.6|17241.6|17491.6|17241.6|17489.6|17239.6|1
1652721360000|2022-05-16 17:16:00|17489.6|17239.6|17489.6|17239.6|17489.6|17239.6|17489.6|17239.6|0
1652721400000|2022-05-16 17:16:40|17487.7|17237.7|17380.7|17340.7|17487.7|17340.7|17380.7|17237.7|1
1652721420000|2022-05-16 17:17:00|17380.2|17340.2|17380.2|17340.2|17380.2|17340.2|17380.2|17340.2|0
1652721440000|2022-05-16 17:17:20|17378.2|17338.2|17378.2|17338.2|17378.2|17338.2|17378.2|17338.2|0
1652721520000|2022-05-16 17:18:40|17362.4|17338.4|17446.8|17196.8|17454|17338.4|17334|17195.1|3
1652721540000|2022-05-16 17:19:00|17444.9|17194.9|17446.8|17196.8|17446.8|17196.8|17444.9|17194.9|0
1652721550000|2022-05-16 17:19:10|17444.9|17194.9|17444.9|17194.9|17444.9|17194.9|17444.9|17194.9|0
1652721600000|2022-05-16 17:20:00|17444.3|17194.3|17444.3|17194.3|17444.3|17194.3|17444.3|17194.3|0
1652721770000|2022-05-16 17:22:50|17347.1|17307.1|17347.1|17307.1|17347.1|17307.1|17347.1|17307.1|0
1652721780000|2022-05-16 17:23:00|17349.3|17309.3|17349.3|17309.3|17349.3|17309.3|17349.3|17309.3|0
1652721790000|2022-05-16 17:23:10|17464|17214|17462.1|17212.1|17464|17214|17462.1|17212.1|0
1652721870000|2022-05-16 17:24:30|17449|17199|17455.1|17205.1|17455.1|17205.1|17449|17199|1
1652721880000|2022-05-16 17:24:40|17457.1|17207.1|17456.5|17206.5|17457.1|17207.1|17456.5|17206.5|0
1652721900000|2022-05-16 17:25:00|17457|17207|17457|17207|17457|17207|17457|17207|0
1652721940000|2022-05-16 17:25:40|17460.9|17210.9|17459|17209|17460.9|17210.9|17459|17209|0
1652721980000|2022-05-16 17:26:20|17472.6|17222.6|17475.4|17225.4|17475.4|17225.4|17472.6|17222.6|0
1652721990000|2022-05-16 17:26:30|17475.9|17225.9|17475.9|17225.9|17475.9|17225.9|17475.9|17225.9|0
1652722000000|2022-05-16 17:26:40|17372.9|17332.9|17372.9|17348.9|17372.9|17348.9|17371.3|17332.9|0
1652722080000|2022-05-16 17:28:00|17496.2|17246.2|17494.3|17244.3|17496.2|17246.2|17494.3|17244.3|4
1652722110000|2022-05-16 17:28:30|17494.2|17244.2|17494.2|17244.2|17494.2|17244.2|17494.2|17244.2|0
1652722130000|2022-05-16 17:28:50|17373.5|17349.5|17494.2|17244.2|17494.2|17349.5|17369.6|17244.2|1
1652722140000|2022-05-16 17:29:00|17494.8|17244.8|17517.6|17267.6|17517.6|17356.7|17391.2|17244.8|18
1652722150000|2022-05-16 17:29:10|17523.4|17273.4|17496.5|17246.5|17527.3|17413.1|17436.5|17239.8|13
1652722160000|2022-05-16 17:29:20|17509.5|17259.5|17505.6|17255.6|17510.1|17260.1|17503.1|17253.1|6
1652722170000|2022-05-16 17:29:30|17503.7|17253.7|17518.1|17268.1|17545.9|17402.9|17417.1|17253.7|7
1652722180000|2022-05-16 17:29:40|17516.7|17266.7|17542.9|17292.9|17544.8|17294.8|17516.7|17266.7|12
1652722190000|2022-05-16 17:29:50|17546.7|17296.7|17548.4|17298.4|17554.8|17304.8|17544|17294|16
1652722200000|2022-05-16 17:30:00|17547.9|17297.9|17525.9|17275.9|17547.9|17297.9|17514.5|17264.5|0
1652722210000|2022-05-16 17:30:10|17524|17274|17533.4|17283.4|17533.4|17283.4|17524|17274|0
1652722220000|2022-05-16 17:30:20|17535.3|17285.3|17536.5|17286.5|17536.5|17286.5|17533.4|17283.4|0
1652722250000|2022-05-16 17:30:50|17534|17284|17534|17284|17534|17284|17534|17284|0
1652722260000|2022-05-16 17:31:00|17532|17282|17534|17284|17534|17284|17532|17282|0
1652722290000|2022-05-16 17:31:30|17421.2|17381.2|17473.9|17223.9|17510.6|17381.2|17421.2|17223.9|0
1652722300000|2022-05-16 17:31:40|17473.1|17223.1|17487|17237|17487|17237|17471.7|17221.7|0
1652722310000|2022-05-16 17:31:50|17490.1|17240.1|17514.5|17264.5|17514.5|17344.2|17365.7|17240.1|6
1652722320000|2022-05-16 17:32:00|17515.6|17265.6|17420.6|17380.6|17523.1|17380.6|17420.6|17263.1|0
1652722350000|2022-05-16 17:32:30|17418.7|17378.7|17420.6|17380.6|17420.6|17380.6|17418.1|17378.1|0
1652722400000|2022-05-16 17:33:20|17422.6|17382.6|17521.2|17271.2|17522.8|17394.2|17417.6|17271.2|1
1652722410000|2022-05-16 17:33:30|17523.1|17273.1|17523.1|17273.1|17523.1|17273.1|17523.1|17273.1|0
1652722510000|2022-05-16 17:35:10|17420|17380|17534.5|17284.5|17536.4|17380.6|17420|17284.5|1
1652722520000|2022-05-16 17:35:20|17542.3|17292.3|17540.3|17290.3|17542.3|17292.3|17540.3|17290.3|0
1652722530000|2022-05-16 17:35:30|17538.4|17288.4|17547.8|17297.8|17549.8|17299.8|17538.4|17288.4|0
1652722540000|2022-05-16 17:35:40|17549.8|17299.8|17552.8|17302.8|17552.8|17302.8|17546.4|17296.4|0
1652722550000|2022-05-16 17:35:50|17550.9|17300.9|17524.5|17274.5|17555.3|17417.5|17434.3|17270|2
1652722560000|2022-05-16 17:36:00|17520.6|17270.6|17520.6|17270.6|17520.6|17270.6|17520.6|17270.6|0
1652722570000|2022-05-16 17:36:10|17528.4|17278.4|17533.4|17283.4|17536.4|17286.4|17528.4|17278.4|0
1652722580000|2022-05-16 17:36:20|17531.4|17281.4|17522|17272|17533.4|17283.4|17517|17267|0
1652722590000|2022-05-16 17:36:30|17523.9|17273.9|17526.4|17276.4|17526.4|17276.4|17523.9|17273.9|0
1652722600000|2022-05-16 17:36:40|17527|17277|17528.9|17278.9|17528.9|17278.9|17527|17277|0
1652722610000|2022-05-16 17:36:50|17529.5|17279.5|17506.4|17256.4|17529.5|17279.5|17483.1|17233.1|0
1652722620000|2022-05-16 17:37:00|17507.5|17257.5|17522.8|17272.8|17522.8|17272.8|17495.6|17245.6|0
1652722630000|2022-05-16 17:37:10|17531.7|17281.7|17520.9|17270.9|17531.7|17281.7|17519.7|17269.7|0
1652722650000|2022-05-16 17:37:30|17522|17272|17522|17272|17522|17272|17522|17272|0
1652722680000|2022-05-16 17:38:00|17513.1|17263.1|17513.1|17263.1|17513.1|17263.1|17513.1|17263.1|0
1652722690000|2022-05-16 17:38:10|17517|17267|17531.4|17281.4|17531.4|17281.4|17517|17267|0
1652722700000|2022-05-16 17:38:20|17527.5|17277.5|17525.8|17275.8|17528.6|17278.6|17520.8|17270.8|0
1652722710000|2022-05-16 17:38:30|17522|17272|17522|17272|17522|17272|17522|17272|0
1652722800000|2022-05-16 17:40:00|17521.9|17271.9|17521.9|17271.9|17521.9|17271.9|17521.9|17271.9|0
1652722830000|2022-05-16 17:40:30|17537.5|17287.5|17525.3|17275.3|17545.3|17295.3|17525.3|17275.3|1
1652722840000|2022-05-16 17:40:40|17529.7|17279.7|17530.8|17280.8|17530.8|17280.8|17529.7|17279.7|0
1652722860000|2022-05-16 17:41:00|17526.9|17276.9|17506.9|17256.9|17526.9|17276.9|17506.9|17256.9|0
1652722870000|2022-05-16 17:41:10|17512.5|17262.5|17521.9|17271.9|17521.9|17271.9|17512.5|17262.5|0
1652722940000|2022-05-16 17:42:20|17523.9|17273.9|17523.9|17273.9|17523.9|17273.9|17523.9|17273.9|0
1652722960000|2022-05-16 17:42:40|17521.9|17271.9|17521.9|17271.9|17521.9|17271.9|17521.9|17271.9|0
1652723000000|2022-05-16 17:43:20|17523.9|17273.9|17523.9|17273.9|17523.9|17273.9|17523.9|17273.9|0
1652723040000|2022-05-16 17:44:00|17540.3|17290.3|17438.4|17414.4|17540.3|17414.4|17418.6|17290.3|3
1652723050000|2022-05-16 17:44:10|17519.4|17269.4|17513|17263|17519.4|17269.4|17513|17263|2
1652723100000|2022-05-16 17:45:00|17503|17253|17513.6|17263.6|17513.6|17263.6|17500.5|17250.5|0
1652723110000|2022-05-16 17:45:10|17513|17263|17513|17263|17513|17263|17513|17263|0
1652723130000|2022-05-16 17:45:30|17510.5|17260.5|17513.6|17263.6|17513.6|17263.6|17510.5|17260.5|0
1652723140000|2022-05-16 17:45:40|17511.1|17261.1|17513.6|17263.6|17513.6|17263.6|17510.5|17260.5|0
1652723150000|2022-05-16 17:45:50|17515.5|17265.5|17415|17375|17518|17375|17415|17265.5|0
1652723160000|2022-05-16 17:46:00|17415.5|17375.5|17415.5|17375.5|17415.5|17375.5|17415.5|17375.5|0
1652723230000|2022-05-16 17:47:10|17413|17373|17413|17373|17413|17373|17413|17373|0
1652723250000|2022-05-16 17:47:30|17403.1|17379.1|17508|17258|17510.5|17388.5|17403.1|17254.4|1
1652723260000|2022-05-16 17:47:40|17510|17260|17510.5|17260.5|17511.1|17261.1|17510|17260|0
1652723270000|2022-05-16 17:47:50|17505.5|17255.5|17508.6|17258.6|17510.5|17260.5|17505.5|17255.5|0
1652723280000|2022-05-16 17:48:00|17510.5|17260.5|17510.5|17260.5|17510.5|17260.5|17510.5|17260.5|0
1652723300000|2022-05-16 17:48:20|17508.6|17258.6|17510.5|17260.5|17510.5|17260.5|17508|17258|0
1652723410000|2022-05-16 17:50:10|17513|17263|17513|17263|17513|17263|17513|17263|0
1652723420000|2022-05-16 17:50:20|17413|17373|17534.4|17284.4|17534.4|17384|17407.5|17282.4|3
1652723440000|2022-05-16 17:50:40|17532.4|17282.4|17534.4|17284.4|17534.4|17284.4|17532.4|17282.4|0
1652723450000|2022-05-16 17:50:50|17536.3|17286.3|17434.4|17394.4|17536.9|17397.4|17432.4|17286.3|0
1652723460000|2022-05-16 17:51:00|17432.2|17408.2|17432.2|17408.2|17432.2|17408.2|17432.2|17408.2|0
1652723470000|2022-05-16 17:51:10|17431.9|17407.9|17536.9|17286.9|17536.9|17414.3|17431.9|17286.9|3
1652723480000|2022-05-16 17:51:20|17539.4|17289.4|17526.9|17276.9|17539.4|17289.4|17524.4|17274.4|0
1652723490000|2022-05-16 17:51:30|17527.4|17277.4|17489.4|17239.4|17527.4|17277.4|17484.9|17234.9|0
1652723510000|2022-05-16 17:51:50|17487.4|17237.4|17489.4|17239.4|17489.4|17239.4|17487.4|17237.4|0
1652723580000|2022-05-16 17:53:00|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|17483.5|17233.5|0
1652723590000|2022-05-16 17:53:10|17483|17233|17483|17233|17483|17233|17483|17233|0
1652723630000|2022-05-16 17:53:50|17484.9|17234.9|17488|17238|17488|17238|17484.9|17234.9|0
1652723650000|2022-05-16 17:54:10|17508.8|17258.8|17415.2|17391.2|17520.5|17391.2|17415.2|17258.8|0
1652723660000|2022-05-16 17:54:20|17419.4|17395.4|17482.4|17232.4|17490.2|17396|17419.4|17228.5|4
1652723670000|2022-05-16 17:54:30|17480.5|17230.5|17491.3|17241.3|17491.3|17241.3|17480.5|17230.5|0
1652723680000|2022-05-16 17:54:40|17494.9|17244.9|17494.9|17244.9|17494.9|17244.9|17494.9|17244.9|0
1652723690000|2022-05-16 17:54:50|17500.7|17250.7|17504.9|17254.9|17504.9|17254.9|17500.7|17250.7|0
1652723780000|2022-05-16 17:56:20|17510.7|17260.7|17511.8|17261.8|17511.8|17261.8|17510.7|17260.7|0
1652723790000|2022-05-16 17:56:30|17512.4|17262.4|17521.8|17271.8|17521.8|17271.8|17512.4|17262.4|0
1652723800000|2022-05-16 17:56:40|17419.3|17379.3|17419.9|17379.9|17419.9|17379.9|17419.3|17379.3|0
1652723830000|2022-05-16 17:57:10|17419.3|17379.3|17419.3|17379.3|17419.3|17379.3|17419.3|17379.3|0
1652723890000|2022-05-16 17:58:10|17418.8|17378.8|17419.3|17379.3|17419.3|17379.3|17418.8|17378.8|1
1652723900000|2022-05-16 17:58:20|17420.7|17380.7|17486.8|17236.8|17486.8|17381.3|17418.8|17236.8|1
1652723910000|2022-05-16 17:58:30|17476.8|17226.8|17478.8|17228.8|17478.8|17228.8|17476.8|17226.8|0
1652723920000|2022-05-16 17:58:40|17479.9|17229.9|17479.9|17229.9|17479.9|17229.9|17479.9|17229.9|0
1652723970000|2022-05-16 17:59:30|17485.7|17235.7|17485.7|17235.7|17485.7|17235.7|17485.7|17235.7|2
1652723980000|2022-05-16 17:59:40|17486.8|17236.8|17488.8|17238.8|17488.8|17238.8|17486.8|17236.8|0
1652723990000|2022-05-16 17:59:50|17500.4|17250.4|17500.4|17250.4|17500.4|17250.4|17500.4|17250.4|3
1652788800000|2022-05-17 12:00:00|17534.6|17284.6|17505.2|17255.2|17534.6|17284.6|17505.2|17255.2|4
1652788810000|2022-05-17 12:00:10|17507.7|17257.7|17502.5|17252.5|17507.7|17257.7|17502.5|17252.5|2
1652788870000|2022-05-17 12:01:10|17501.3|17251.3|17477.2|17227.2|17501.3|17251.3|17475.3|17225.3|3
1652788880000|2022-05-17 12:01:20|17481|17231|17490|17240|17517.5|17267.5|17481|17231|2
1652788890000|2022-05-17 12:01:30|17488.1|17238.1|17490|17240|17505.3|17255.3|17488.1|17238.1|1
1652788900000|2022-05-17 12:01:40|17474.7|17224.7|17502.7|17252.7|17502.7|17252.7|17474.7|17224.7|0
1652788920000|2022-05-17 12:02:00|17505|17255|17511.9|17261.9|17511.9|17261.9|17505|17255|0
1652788930000|2022-05-17 12:02:10|17514.4|17264.4|17514.4|17264.4|17514.4|17264.4|17514.4|17264.4|0
1652788940000|2022-05-17 12:02:20|17516.9|17266.9|17518.8|17268.8|17518.8|17268.8|17514.4|17264.4|1
1652788950000|2022-05-17 12:02:30|17519.4|17269.4|17519.4|17269.4|17519.4|17269.4|17519.4|17269.4|1
1652788960000|2022-05-17 12:02:40|17419.4|17379.4|17419.4|17379.4|17419.4|17379.4|17419.4|17379.4|0
1652788970000|2022-05-17 12:02:50|17532.1|17282.1|17532.1|17282.1|17532.1|17282.1|17532.1|17282.1|1
1652788980000|2022-05-17 12:03:00|17544.6|17294.6|17542.1|17292.1|17544.6|17294.6|17542.1|17292.1|4
1652788990000|2022-05-17 12:03:10|17551.6|17301.6|17551.6|17301.6|17551.6|17431.5|17471.5|17301.6|1
1652789010000|2022-05-17 12:03:30|17547.4|17297.4|17547.4|17297.4|17549.9|17299.9|17547.4|17297.4|4
1652789020000|2022-05-17 12:03:40|17542.4|17292.4|17542.4|17292.4|17542.4|17292.4|17542.4|17292.4|0
1652789030000|2022-05-17 12:03:50|17538.5|17288.5|17521.6|17271.6|17538.5|17288.5|17521.6|17271.6|0
1652789040000|2022-05-17 12:04:00|17514|17264|17514|17264|17514|17264|17514|17264|0
1652789050000|2022-05-17 12:04:10|17506.3|17256.3|17506.3|17256.3|17506.3|17256.3|17506.3|17256.3|0
1652789060000|2022-05-17 12:04:20|17514|17264|17514|17264|17514|17264|17514|17264|0
1652789190000|2022-05-17 12:06:30|17502.5|17252.5|17501.3|17251.3|17502.5|17252.5|17501.3|17251.3|2
1652789200000|2022-05-17 12:06:40|17506.3|17256.3|17500.6|17250.6|17506.3|17256.3|17500.6|17250.6|0
1652789220000|2022-05-17 12:07:00|17498.6|17248.6|17498.6|17248.6|17498.6|17248.6|17498.6|17248.6|0
1652789230000|2022-05-17 12:07:10|17521.6|17271.6|17521.6|17271.6|17521.6|17271.6|17521.6|17271.6|1
1652789240000|2022-05-17 12:07:20|17531.6|17281.6|17531.6|17281.6|17531.6|17281.6|17531.6|17281.6|0
1652789250000|2022-05-17 12:07:30|17538.7|17288.7|17538.7|17288.7|17538.7|17288.7|17538.7|17288.7|0
1652789260000|2022-05-17 12:07:40|17541|17291|17548.5|17298.5|17548.5|17298.5|17541|17291|0
1652789270000|2022-05-17 12:07:50|17549.1|17299.1|17549.1|17299.1|17549.1|17299.1|17549.1|17299.1|1
1652789290000|2022-05-17 12:08:10|17551.6|17301.6|17554.1|17304.1|17554.1|17304.1|17551.6|17301.6|0
1652789300000|2022-05-17 12:08:20|17552.2|17302.2|17551.6|17301.6|17552.2|17302.2|17551.6|17301.6|0
1652789320000|2022-05-17 12:08:40|17553.5|17303.5|17554.1|17304.1|17554.1|17304.1|17553.5|17303.5|0
1652789340000|2022-05-17 12:09:00|17546.6|17296.6|17529.7|17279.7|17546.6|17296.6|17529.7|17279.7|0
1652789350000|2022-05-17 12:09:10|17522|17272|17519.7|17269.7|17522|17272|17519.7|17269.7|0
1652789390000|2022-05-17 12:09:50|17525.4|17275.4|17527.2|17277.2|17527.2|17277.2|17525.4|17275.4|0
1652789410000|2022-05-17 12:10:10|17531|17281|17532.2|17282.2|17532.2|17282.2|17531|17281|0
1652789430000|2022-05-17 12:10:30|17537.9|17287.9|17555|17305|17555|17305|17537.9|17287.9|2
1652789440000|2022-05-17 12:10:40|17541.6|17291.6|17541.6|17291.6|17541.6|17291.6|17541.6|17291.6|1
1652789460000|2022-05-17 12:11:00|17533.9|17283.9|17539.7|17289.7|17539.7|17289.7|17533.9|17283.9|0
1652789470000|2022-05-17 12:11:10|17541.6|17291.6|17546.6|17296.6|17546.6|17296.6|17541.6|17291.6|0
1652789480000|2022-05-17 12:11:20|17544.1|17294.1|17529.1|17279.1|17544.1|17294.1|17529.1|17279.1|0
1652789490000|2022-05-17 12:11:30|17519.5|17269.5|17534.7|17284.7|17534.7|17284.7|17519.5|17269.5|1
1652789500000|2022-05-17 12:11:40|17529.7|17279.7|17523.9|17273.9|17542.2|17292.2|17523.9|17273.9|0
1652789560000|2022-05-17 12:12:40|17529.7|17279.7|17527.7|17277.7|17529.7|17279.7|17527.7|17277.7|1
1652789650000|2022-05-17 12:14:10|17528.3|17278.3|17528.3|17278.3|17528.3|17278.3|17528.3|17278.3|0
1652789720000|2022-05-17 12:15:20|||||||||1
1652789790000|2022-05-17 12:16:30|17530.1|17280.1|17530.1|17280.1|17530.1|17280.1|17530.1|17280.1|0
1652789830000|2022-05-17 12:17:10|||||||||1
1652789860000|2022-05-17 12:17:40|17537.6|17287.6|17537.6|17287.6|17537.6|17287.6|17537.6|17287.6|0
1652789870000|2022-05-17 12:17:50|17539.5|17289.5|17539.5|17289.5|17539.5|17289.5|17539.5|17289.5|0
1652789880000|2022-05-17 12:18:00|17543.3|17293.3|17543.3|17293.3|17543.3|17293.3|17543.3|17293.3|1
1652789890000|2022-05-17 12:18:10|17544.5|17294.5|17544.5|17294.5|17544.5|17294.5|17544.5|17294.5|0
1652789900000|2022-05-17 12:18:20|17549.5|17299.5|17549.5|17299.5|17549.5|17299.5|17549.5|17299.5|0
1652789910000|2022-05-17 12:18:30|17553.3|17303.3|17553.3|17303.3|17553.3|17303.3|17553.3|17303.3|0
1652789920000|2022-05-17 12:18:40|17558.3|17308.3|17559.5|17309.5|17559.5|17309.5|17558.3|17308.3|0
1652789930000|2022-05-17 12:18:50|17458.3|17418.3|17566.5|17316.5|17568.3|17419.5|17458.3|17316.5|5
1652789950000|2022-05-17 12:19:10|17569.8|17319.8|17583|17333|17583|17333|17569.8|17319.8|8
1652789960000|2022-05-17 12:19:20|17600.2|17350.2|17604|17354|17604|17354|17600.2|17350.2|8
1652789980000|2022-05-17 12:19:40|17590.6|17340.6|17604|17354|17604|17354|17590.6|17340.6|0
1652790050000|2022-05-17 12:20:50|||||||||1
1652790080000|2022-05-17 12:21:20|17605.9|17355.9|17605.9|17355.9|17605.9|17355.9|17605.9|17355.9|0
1652790240000|2022-05-17 12:24:00|17600.2|17350.2|17596.1|17346.1|17600.2|17350.2|17596.1|17346.1|0
1652790290000|2022-05-17 12:24:50|17599.9|17349.9|17603.6|17353.6|17603.6|17353.6|17599.9|17349.9|0
1652790300000|2022-05-17 12:25:00|17608.6|17358.6|17623|17373|17623|17373|17608.6|17358.6|4
1652790320000|2022-05-17 12:25:20|17626.8|17376.8|17691.1|17441.1|17691.1|17441.1|17626.8|17376.8|10
1652790330000|2022-05-17 12:25:30|17616.7|17576.7|17734.3|17484.3|17734.3|17585.5|17586.1|17455.5|3
1652790340000|2022-05-17 12:25:40|17740.1|17490.1|17739.5|17489.5|17740.1|17490.1|17739.5|17489.5|2
1652790360000|2022-05-17 12:26:00|17741.4|17491.4|17741.4|17491.4|17741.4|17491.4|17741.4|17491.4|0
1652790380000|2022-05-17 12:26:20|||||||||1
1652790390000|2022-05-17 12:26:30|||||||||1
1652790580000|2022-05-17 12:29:40|17741.3|17491.3|17741.3|17491.3|17741.3|17491.3|17741.3|17491.3|0
1652790590000|2022-05-17 12:29:50|17744.3|17494.3|17753.8|17503.8|17753.8|17503.8|17744.3|17494.3|4
1652790610000|2022-05-17 12:30:10|17751.9|17501.9|17751.9|17501.9|17751.9|17501.9|17751.9|17501.9|2
1652790670000|2022-05-17 12:31:10|17753.8|17503.8|17753.8|17503.8|17753.8|17503.8|17753.8|17503.8|1
1652790680000|2022-05-17 12:31:20|17756.9|17506.9|17756.9|17506.9|17756.9|17506.9|17756.9|17506.9|1
1652790690000|2022-05-17 12:31:30|17756.3|17506.3|17756.3|17506.3|17756.3|17506.3|17756.3|17506.3|1
1652790730000|2022-05-17 12:32:10|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|0
1652790750000|2022-05-17 12:32:30|||||||||1
1652790770000|2022-05-17 12:32:50|||||||||1
1652790840000|2022-05-17 12:34:00|17766.3|17516.3|17766.3|17516.3|17766.3|17516.3|17766.3|17516.3|0
1652790880000|2022-05-17 12:34:40|17777.8|17527.8|17777.8|17527.8|17777.8|17527.8|17777.8|17527.8|1
1652790890000|2022-05-17 12:34:50|17782.2|17532.2|17782.8|17532.8|17782.8|17532.8|17782.2|17532.2|0
1652790940000|2022-05-17 12:35:40|17790.4|17540.4|17797.8|17547.8|17797.8|17547.8|17790.4|17540.4|0
1652790960000|2022-05-17 12:36:00|17798.4|17548.4|17798.4|17548.4|17798.4|17548.4|17798.4|17548.4|0
1652791020000|2022-05-17 12:37:00|17794.8|17544.8|17794.8|17544.8|17794.8|17544.8|17794.8|17544.8|0
1652791030000|2022-05-17 12:37:10|17793.3|17543.3|17793.3|17543.3|17793.3|17543.3|17792.8|17542.8|0
1652791050000|2022-05-17 12:37:30|17788.9|17538.9|17788.9|17538.9|17788.9|17538.9|17788.9|17538.9|0
1652791080000|2022-05-17 12:38:00|17688.9|17648.9|17801.6|17551.6|17801.6|17648.9|17688.9|17551.6|4
1652791090000|2022-05-17 12:38:10|17805.7|17555.7|17704.2|17664.2|17805.7|17664.2|17704.2|17555.7|2
1652791110000|2022-05-17 12:38:30|17706.6|17666.6|17706.6|17666.6|17706.6|17666.6|17706.6|17666.6|1
1652791120000|2022-05-17 12:38:40|17774.1|17524.1|17774.7|17524.7|17774.7|17524.7|17774.1|17524.1|4
1652791200000|2022-05-17 12:40:00|17774.6|17524.6|17774.6|17524.6|17774.6|17524.6|17774.6|17524.6|0
1652791220000|2022-05-17 12:40:20|17755.5|17505.5|17774.6|17524.6|17774.6|17524.6|17754.9|17504.9|1
1652791290000|2022-05-17 12:41:30|17777.1|17527.1|17777.1|17527.1|17777.1|17527.1|17777.1|17527.1|4
1652791320000|2022-05-17 12:42:00|17769.5|17519.5|17774.2|17524.2|17774.2|17524.2|17769.5|17519.5|0
1652791340000|2022-05-17 12:42:20|17779.2|17529.2|17779.2|17529.2|17779.2|17529.2|17779.2|17529.2|2
1652791350000|2022-05-17 12:42:30|17766.1|17516.1|17766.1|17516.1|17766.1|17516.1|17766.1|17516.1|0
1652791360000|2022-05-17 12:42:40|||||||||1
1652791380000|2022-05-17 12:43:00|17763.6|17513.6|17763.6|17513.6|17763.6|17513.6|17763.6|17513.6|0
1652791420000|2022-05-17 12:43:40|17761.7|17511.7|17761.1|17511.1|17761.7|17511.7|17761.1|17511.1|0
1652791430000|2022-05-17 12:43:50|17755.3|17505.3|17755.3|17505.3|17755.3|17505.3|17755.3|17505.3|2
1652791450000|2022-05-17 12:44:10|17732.4|17482.4|17716.1|17466.1|17732.4|17482.4|17708.6|17458.6|0
1652791480000|2022-05-17 12:44:40|17718|17468|17718.6|17468.6|17718.6|17468.6|17718|17468|0
1652791490000|2022-05-17 12:44:50|17714.2|17464.2|17714.2|17464.2|17714.2|17464.2|17714.2|17464.2|0
1652791550000|2022-05-17 12:45:50|17712.2|17462.2|17712.2|17462.2|17712.2|17462.2|17712.2|17462.2|0
1652791570000|2022-05-17 12:46:10|17716.1|17466.1|17716.1|17466.1|17716.1|17466.1|17716.1|17466.1|4
1652791630000|2022-05-17 12:47:10|17718|17468|17718.6|17468.6|17718.6|17468.6|17718|17468|0
1652791650000|2022-05-17 12:47:30|17718.5|17468.5|17710.3|17460.3|17718.5|17468.5|17710.3|17460.3|3
1652791660000|2022-05-17 12:47:40|17702.7|17452.7|17700.3|17450.3|17702.7|17452.7|17700.3|17450.3|0
1652791680000|2022-05-17 12:48:00|17696.5|17446.5|17696.5|17446.5|17696.5|17446.5|17696.5|17446.5|0
1652791710000|2022-05-17 12:48:30|17694.1|17444.1|17694.1|17444.1|17694.1|17444.1|17694.1|17444.1|1
1652791730000|2022-05-17 12:48:50|17581|17541|17581|17541|17581|17541|17581|17541|0
1652791760000|2022-05-17 12:49:20|17569.1|17545.1|17582.8|17542.8|17582.8|17545.1|17569.1|17542.8|4
1652791770000|2022-05-17 12:49:30|17581|17541|17581|17541|17581|17541|17581|17541|0
1652791780000|2022-05-17 12:49:40|17683.8|17433.8|17683.8|17433.8|17683.8|17433.8|17683.8|17433.8|3
1652791900000|2022-05-17 12:51:40|17582.6|17542.6|17582.6|17542.6|17582.6|17542.6|17582.6|17542.6|0
1652791920000|2022-05-17 12:52:00|17583.2|17543.2|17583.2|17543.2|17583.2|17543.2|17583.2|17543.2|0
1652791960000|2022-05-17 12:52:40|||||||||2
1652791990000|2022-05-17 12:53:10|17569.5|17545.5|17569.5|17545.5|17569.5|17545.5|17569.5|17545.5|1
1652792010000|2022-05-17 12:53:30|||||||||1
1652792030000|2022-05-17 12:53:50|17577.7|17553.7|17577.7|17553.7|17577.7|17553.7|17577.7|17553.7|2
1652792160000|2022-05-17 12:56:00|17573.9|17549.9|17577.7|17553.7|17577.7|17553.7|17573.9|17549.9|1
1652792190000|2022-05-17 12:56:30|17583.2|17543.2|17583.2|17543.2|17583.2|17543.2|17583.2|17543.2|0
1652792230000|2022-05-17 12:57:10|17676.3|17426.3|17676.3|17426.3|17676.3|17426.3|17676.3|17426.3|3
1652792250000|2022-05-17 12:57:30|17680.7|17430.7|17678.8|17428.8|17680.7|17430.7|17678.8|17428.8|1
1652792260000|2022-05-17 12:57:40|17679.3|17429.3|17679.3|17429.3|17679.3|17429.3|17679.3|17429.3|0
1652792270000|2022-05-17 12:57:50|17677.4|17427.4|17679.9|17429.9|17679.9|17429.9|17677.4|17427.4|0
1652792310000|2022-05-17 12:58:30|17681.8|17431.8|17681.8|17431.8|17681.8|17431.8|17681.8|17431.8|1
1652792320000|2022-05-17 12:58:40|17678.8|17428.8|17678.8|17428.8|17678.8|17428.8|17678.8|17428.8|0
1652792330000|2022-05-17 12:58:50|17680.7|17430.7|17680.7|17430.7|17680.7|17430.7|17680.7|17430.7|0
1652792380000|2022-05-17 12:59:40|17571.8|17531.8|17571.8|17531.8|17571.8|17531.8|17571.8|17531.8|0
1652792400000|2022-05-17 13:00:00|17674.3|17424.3|17674.3|17424.3|17674.3|17424.3|17674.3|17424.3|1
1652792500000|2022-05-17 13:01:40|17674.9|17424.9|17680.6|17430.6|17680.6|17430.6|17674.9|17424.9|1
1652792520000|2022-05-17 13:02:00|17678.7|17428.7|17676.8|17426.8|17678.7|17428.7|17676.8|17426.8|0
1652792530000|2022-05-17 13:02:10|17676.2|17426.2|17676.2|17426.2|17676.2|17426.2|17676.2|17426.2|0
1652792540000|2022-05-17 13:02:20|||||||||2
1652792550000|2022-05-17 13:02:30|||||||||1
1652792640000|2022-05-17 13:04:00|17634|17384|17648.6|17398.6|17648.6|17398.6|17634|17384|2
1652792650000|2022-05-17 13:04:10|17644.7|17394.7|17644.7|17394.7|17644.7|17394.7|17644.7|17394.7|0
1652792660000|2022-05-17 13:04:20|17639|17389|17634.7|17384.7|17639|17389|17634.7|17384.7|0
1652792680000|2022-05-17 13:04:40|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|0
1652792690000|2022-05-17 13:04:50|17632.1|17382.1|17632.1|17382.1|17632.1|17382.1|17632.1|17382.1|0
1652792700000|2022-05-17 13:05:00|17634.4|17384.4|17634.4|17384.4|17634.4|17384.4|17634.4|17384.4|0
1652792710000|2022-05-17 13:05:10|17633.8|17383.8|17626.2|17376.2|17633.8|17383.8|17626.2|17376.2|0
1652792720000|2022-05-17 13:05:20|17631.3|17381.3|17642.8|17392.8|17642.8|17392.8|17631.3|17381.3|0
1652792740000|2022-05-17 13:05:40|17640.5|17390.5|17640.5|17390.5|17640.5|17390.5|17640.5|17390.5|0
1652792790000|2022-05-17 13:06:30|17642.8|17392.8|17633.2|17383.2|17642.8|17392.8|17633.2|17383.2|0
1652792810000|2022-05-17 13:06:50|17633.7|17383.7|17633.7|17383.7|17633.7|17383.7|17633.7|17383.7|0
1652792820000|2022-05-17 13:07:00|17635.6|17385.6|17642.2|17392.2|17642.2|17392.2|17635.6|17385.6|0
1652792840000|2022-05-17 13:07:20|17638.1|17388.1|17638.1|17388.1|17638.1|17388.1|17638.1|17388.1|4
1652792850000|2022-05-17 13:07:30|||||||||1
1652792880000|2022-05-17 13:08:00|17642.2|17392.2|17642.2|17392.2|17642.2|17392.2|17642.2|17392.2|0
1652792890000|2022-05-17 13:08:10|17638.1|17388.1|17638.1|17388.1|17638.1|17388.1|17638.1|17388.1|0
1652792940000|2022-05-17 13:09:00|17640.6|17390.6|17640.6|17390.6|17640.6|17390.6|17640.6|17390.6|0
1652792950000|2022-05-17 13:09:10|||||||||1
1652792980000|2022-05-17 13:09:40|17643.5|17393.5|17643.5|17393.5|17643.5|17393.5|17643.5|17393.5|0
1652793100000|2022-05-17 13:11:40|17635.8|17385.8|17635.8|17385.8|17635.8|17385.8|17635.8|17385.8|1
1652793280000|2022-05-17 13:14:40|17636.4|17386.4|17638.3|17388.3|17638.3|17388.3|17636.4|17386.4|1
1652793460000|2022-05-17 13:17:40|||||||||1
1652793520000|2022-05-17 13:18:40|||||||||1
1652793530000|2022-05-17 13:18:50|||||||||1
1652793810000|2022-05-17 13:23:30|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|0
1652793880000|2022-05-17 13:24:40|||||||||1
1652793900000|2022-05-17 13:25:00|17641.2|17391.2|17641.2|17391.2|17641.2|17391.2|17641.2|17391.2|0
1652793910000|2022-05-17 13:25:10|17642.4|17392.4|17642.4|17392.4|17642.4|17392.4|17642.4|17392.4|0
1652793930000|2022-05-17 13:25:30|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|0
1652793960000|2022-05-17 13:26:00|17635.1|17385.1|17635.1|17385.1|17635.1|17385.1|17635.1|17385.1|1
1652794180000|2022-05-17 13:29:40|17632.6|17382.6|17632.6|17382.6|17632.6|17382.6|17632.6|17382.6|0
1652794200000|2022-05-17 13:30:00|17525.7|17485.7|17525.7|17485.7|17632.6|17485.7|17525.7|17380.7|0
1652794210000|2022-05-17 13:30:10|17632.6|17382.6|17632.6|17382.6|17632.6|17485.7|17525.7|17380.7|0
1652794220000|2022-05-17 13:30:20|17525.7|17485.7|17632.6|17382.6|17632.6|17489.5|17525.7|17382.6|1
1652794340000|2022-05-17 13:32:20|17619.2|17369.2|17619.2|17369.2|17619.2|17369.2|17619.2|17369.2|1
1652794440000|2022-05-17 13:34:00|||||||||4
1652794470000|2022-05-17 13:34:30|||||||||1
1652794500000|2022-05-17 13:35:00|17619.8|17369.8|17619.8|17369.8|17619.8|17369.8|17619.8|17369.8|0
1652794660000|2022-05-17 13:37:40|17617.8|17367.8|17619.8|17369.8|17619.8|17369.8|17617.8|17367.8|0
1652794670000|2022-05-17 13:37:50|17623.6|17373.6|17623.6|17373.6|17623.6|17373.6|17623.6|17373.6|1
1652794690000|2022-05-17 13:38:10|17624.2|17374.2|17624.2|17374.2|17624.2|17374.2|17624.2|17374.2|0
1652794740000|2022-05-17 13:39:00|17624.7|17374.7|17624.7|17374.7|17624.7|17374.7|17624.7|17374.7|1
1652794770000|2022-05-17 13:39:30|17625.3|17375.3|17625.3|17375.3|17625.3|17375.3|17625.3|17375.3|0
1652794840000|2022-05-17 13:40:40|17625.9|17375.9|17625.9|17375.9|17625.9|17375.9|17625.9|17375.9|0
1652794920000|2022-05-17 13:42:00|17626.5|17376.5|17626.5|17376.5|17626.5|17376.5|17626.5|17376.5|0
1652794990000|2022-05-17 13:43:10|17627.1|17377.1|17627.1|17377.1|17627.1|17377.1|17627.1|17377.1|0
1652795070000|2022-05-17 13:44:30|17627.6|17377.6|17627.6|17377.6|17627.6|17377.6|17627.6|17377.6|0
1652795140000|2022-05-17 13:45:40|17628.2|17378.2|17628.2|17378.2|17628.2|17378.2|17628.2|17378.2|0
1652795220000|2022-05-17 13:47:00|17628.8|17378.8|17628.8|17378.8|17628.8|17378.8|17628.8|17378.8|0
1652795290000|2022-05-17 13:48:10|17630|17380|17630|17380|17630|17380|17630|17380|0
1652795390000|2022-05-17 13:49:50|17618.5|17368.5|17618.5|17368.5|17618.5|17368.5|17618.5|17368.5|1
1652795400000|2022-05-17 13:50:00|17615|17365|17615|17365|17615|17365|17615|17365|0
1652795420000|2022-05-17 13:50:20|17597.8|17347.8|17495.3|17455.3|17597.8|17455.3|17495.3|17347.8|1
1652795440000|2022-05-17 13:50:40|17495.9|17455.9|17495.9|17455.9|17495.9|17455.9|17495.9|17455.9|0
1652795460000|2022-05-17 13:51:00|17495.8|17455.8|17495.8|17455.8|17495.8|17455.8|17495.8|17455.8|0
1652795490000|2022-05-17 13:51:30|17602.8|17352.8|17602.8|17352.8|17602.8|17352.8|17602.8|17352.8|1
1652795520000|2022-05-17 13:52:00|17603.3|17353.3|17603.3|17353.3|17603.3|17353.3|17603.3|17353.3|0
1652795590000|2022-05-17 13:53:10|17606.9|17356.9|17606.9|17356.9|17606.9|17356.9|17606.9|17356.9|0
1652795720000|2022-05-17 13:55:20|17603|17353|17603|17353|17603|17353|17603|17353|1
1652795730000|2022-05-17 13:55:30|17602.4|17352.4|17602.4|17352.4|17602.4|17352.4|17602.4|17352.4|0
1652795740000|2022-05-17 13:55:40|17603|17353|17603|17353|17603|17353|17603|17353|0
1652795810000|2022-05-17 13:56:50|17603.6|17353.6|17605.5|17355.5|17605.5|17355.5|17603.6|17353.6|1
1652795870000|2022-05-17 13:57:50|17603|17353|17581.7|17331.7|17603|17353|17581.7|17331.7|3
1652795880000|2022-05-17 13:58:00|17580.7|17330.7|17580.7|17330.7|17580.7|17330.7|17580.7|17330.7|0
1652795900000|2022-05-17 13:58:20|17584.5|17334.5|17584.5|17334.5|17586.4|17336.4|17584.5|17334.5|0
1652795970000|2022-05-17 13:59:30|17586.4|17336.4|17584.5|17334.5|17586.4|17336.4|17584.5|17334.5|0
1652796000000|2022-05-17 14:00:00|17589.2|17339.2|17608.3|17358.3|17633.1|17383.1|17589.2|17339.2|11
1652796060000|2022-05-17 14:01:00|17600.6|17350.6|17600.6|17350.6|17600.6|17350.6|17600.6|17350.6|0
1652796130000|2022-05-17 14:02:10|17594.9|17344.9|17594.9|17344.9|17594.9|17344.9|17594.9|17344.9|0
1652796170000|2022-05-17 14:02:50|17588.3|17338.3|17586.3|17336.3|17588.3|17338.3|17586.3|17336.3|0
1652796230000|2022-05-17 14:03:50|17580.6|17330.6|17580.6|17330.6|17580.6|17330.6|17580.6|17330.6|0
1652796370000|2022-05-17 14:06:10|17574.9|17324.9|17574.9|17324.9|17576.8|17326.8|17574.9|17324.9|0
1652796490000|2022-05-17 14:08:10|17574.8|17324.8|17574.8|17324.8|17574.8|17324.8|17574.8|17324.8|0
1652796520000|2022-05-17 14:08:40|17466|17426|17547.7|17297.7|17553.4|17426|17465.4|17297.7|1
1652796570000|2022-05-17 14:09:30|17547.6|17297.6|17547.6|17297.6|17547.6|17297.6|17547.6|17297.6|0
1652796580000|2022-05-17 14:09:40|17538.1|17288.1|17536.3|17286.3|17538.1|17288.1|17536.3|17286.3|0
1652796600000|2022-05-17 14:10:00|17540.1|17290.1|17540.1|17290.1|17540.1|17290.1|17540.1|17290.1|0
1652796690000|2022-05-17 14:11:30|17540.7|17290.7|17541.3|17291.3|17541.3|17291.3|17540.7|17290.7|1
1652796830000|2022-05-17 14:13:50|17539.4|17289.4|17539.4|17289.4|17539.4|17289.4|17539.4|17289.4|1
1652796840000|2022-05-17 14:14:00|17523|17273|17521.1|17271.1|17523|17273|17521.1|17271.1|0
1652796850000|2022-05-17 14:14:10|17519.2|17269.2|17519.4|17269.4|17521.1|17271.1|17519.2|17269.2|0
1652796890000|2022-05-17 14:14:50|17519.3|17269.3|17518.8|17268.8|17519.3|17269.3|17516.8|17266.8|1
1652796900000|2022-05-17 14:15:00|17519.3|17269.3|17519.3|17269.3|17519.3|17269.3|17519.3|17269.3|0
1652796910000|2022-05-17 14:15:10|17515.5|17265.5|17515.5|17265.5|17515.5|17265.5|17515.5|17265.5|1
1652796930000|2022-05-17 14:15:30|17514.3|17264.3|17514.3|17264.3|17514.3|17264.3|17514.3|17264.3|0
1652797040000|2022-05-17 14:17:20|17494.3|17244.3|17494.3|17244.3|17494.3|17244.3|17494.3|17244.3|1
1652797140000|2022-05-17 14:19:00|17492.4|17242.4|17494.8|17244.8|17494.8|17244.8|17492.4|17242.4|0
1652797160000|2022-05-17 14:19:20|17497.3|17247.3|17494.8|17244.8|17499.8|17249.8|17494.2|17244.2|0
1652797170000|2022-05-17 14:19:30|17495.4|17245.4|17495.4|17245.4|17495.4|17245.4|17495.4|17245.4|0
1652797210000|2022-05-17 14:20:10|17497.7|17247.7|17497.7|17247.7|17497.7|17247.7|17497.7|17247.7|0
1652797290000|2022-05-17 14:21:30|17492.7|17242.7|17490.2|17240.2|17492.7|17242.7|17490.2|17240.2|0
1652797300000|2022-05-17 14:21:40|17492.7|17242.7|17492.7|17242.7|17492.7|17242.7|17492.7|17242.7|0
1652797460000|2022-05-17 14:24:20|17479.6|17229.6|17479.6|17229.6|17479.6|17229.6|17479.6|17229.6|0
1652797590000|2022-05-17 14:26:30|17477.8|17227.8|17477.8|17227.8|17477.8|17227.8|17477.8|17227.8|0
1652797620000|2022-05-17 14:27:00|17474.3|17224.3|17474.3|17224.3|17474.3|17224.3|17474.3|17224.3|1
1652797630000|2022-05-17 14:27:10|17464.3|17214.3|17464.3|17214.3|17464.3|17214.3|17464.3|17214.3|0
1652797640000|2022-05-17 14:27:20|17454.3|17204.3|17422.2|17172.2|17454.3|17204.3|17422.2|17172.2|2
1652797660000|2022-05-17 14:27:40|17406.9|17156.9|17402.2|17152.2|17406.9|17156.9|17402.2|17152.2|0
1652797670000|2022-05-17 14:27:50|17389.7|17139.7|17327.8|17077.8|17389.7|17139.7|17327.8|17077.8|7
1652797690000|2022-05-17 14:28:10|17288.4|17038.4|17288.4|17038.4|17288.4|17038.4|17285.9|17035.9|1
1652797700000|2022-05-17 14:28:20|17278.4|17028.4|17278.4|17028.4|17278.4|17028.4|17278.4|17028.4|0
1652797710000|2022-05-17 14:28:30|17279|17029|17329|17079|17329|17079|17279|17029|2
1652797720000|2022-05-17 14:28:40|17328.4|17078.4|17328.4|17078.4|17328.4|17078.4|17328.4|17078.4|0
1652797730000|2022-05-17 14:28:50|17317.8|17067.8|17317.8|17067.8|17317.8|17067.8|17317.8|17067.8|0
1652797740000|2022-05-17 14:29:00|17319|17069|17319|17069|17319|17069|17319|17069|0
1652797750000|2022-05-17 14:29:10|17307.5|17057.5|17304|17054|17307.5|17057.5|17304|17054|0
1652797760000|2022-05-17 14:29:20|17294.4|17044.4|17291.5|17041.5|17294.4|17044.4|17291.5|17041.5|0
1652797770000|2022-05-17 14:29:30|||||||||1
1652797790000|2022-05-17 14:29:50|17301|17051|17301|17051|17301|17051|17301|17051|0
1652797800000|2022-05-17 14:30:00|17300.4|17050.4|17300.4|17050.4|17300.4|17050.4|17300.4|17050.4|0
1652797810000|2022-05-17 14:30:10|17302.8|17052.8|17354.4|17104.4|17354.4|17104.4|17302.8|17052.8|0
1652797820000|2022-05-17 14:30:20|17403.9|17153.9|17403.9|17153.9|17403.9|17153.9|17403.9|17153.9|0
1652797830000|2022-05-17 14:30:30|17404.5|17154.5|17404.5|17154.5|17404.5|17154.5|17404.5|17154.5|0
1652797840000|2022-05-17 14:30:40|17391.1|17141.1|17388.6|17138.6|17391.1|17141.1|17388.6|17138.6|0
1652797910000|2022-05-17 14:31:50|17378.6|17128.6|17361.4|17111.4|17378.6|17128.6|17361.4|17111.4|1
1652797920000|2022-05-17 14:32:00|17367.9|17117.9|17355.4|17105.4|17367.9|17117.9|17355.4|17105.4|0
1652797930000|2022-05-17 14:32:10|17374.5|17124.5|17378.6|17128.6|17378.6|17128.6|17374.5|17124.5|0
1652797950000|2022-05-17 14:32:30|17378|17128|17378|17128|17378|17128|17378|17128|0
1652797970000|2022-05-17 14:32:50|17373.3|17123.3|17373.3|17123.3|17373.3|17123.3|17373.3|17123.3|0
1652797990000|2022-05-17 14:33:10|17358.3|17108.3|17358.3|17108.3|17358.3|17108.3|17358.3|17108.3|0
1652798070000|2022-05-17 14:34:30|17348.3|17098.3|17348.3|17098.3|17348.3|17098.3|17348.3|17098.3|0
1652798090000|2022-05-17 14:34:50|17230.2|17190.2|17295.8|17045.8|17295.8|17190.2|17230.2|17045.8|1
1652798130000|2022-05-17 14:35:30|17283.9|17033.9|17283.9|17033.9|17283.9|17033.9|17283.9|17033.9|0
1652798150000|2022-05-17 14:35:50|17281.4|17031.4|17293.3|17043.3|17293.3|17043.3|17281.4|17031.4|0
1652798170000|2022-05-17 14:36:10|17339.6|17089.6|17333.3|17083.3|17339.6|17089.6|17333.3|17083.3|0
1652798180000|2022-05-17 14:36:20|17352.4|17102.4|17353|17103|17353|17103|17352.4|17102.4|0
1652798210000|2022-05-17 14:36:50|17332|17082|17331.4|17081.4|17332|17082|17331.4|17081.4|0
1652798220000|2022-05-17 14:37:00|17352.4|17102.4|17353|17103|17353|17103|17327|17077|0
1652798380000|2022-05-17 14:39:40|17353.6|17103.6|17353.6|17103.6|17353.6|17103.6|17353.6|17103.6|0
1652798490000|2022-05-17 14:41:30|17354.1|17104.1|17354.1|17104.1|17354.1|17104.1|17354.1|17104.1|0
1652798590000|2022-05-17 14:43:10|17354.7|17104.7|17354.7|17104.7|17354.7|17104.7|17354.7|17104.7|0
1652798610000|2022-05-17 14:43:30|17357.2|17107.2|17353.4|17103.4|17357.2|17107.2|17353.4|17103.4|0
1652798620000|2022-05-17 14:43:40|17351.5|17101.5|17351.5|17101.5|17351.5|17101.5|17349|17099|0
1652798630000|2022-05-17 14:43:50|17345.8|17095.8|17324.3|17074.3|17345.8|17095.8|17324.3|17074.3|0
1652798640000|2022-05-17 14:44:00|17319.3|17069.3|17338.1|17088.1|17338.1|17088.1|17314.3|17064.3|0
1652798660000|2022-05-17 14:44:20|17334.3|17084.3|17334.9|17084.9|17336.2|17086.2|17333.7|17083.7|1
1652798670000|2022-05-17 14:44:30|17333.7|17083.7|17335.6|17085.6|17335.6|17085.6|17333.7|17083.7|0
1652798680000|2022-05-17 14:44:40|17336.8|17086.8|17336.8|17086.8|17336.8|17086.8|17336.8|17086.8|0
1652798720000|2022-05-17 14:45:20|17319.6|17069.6|17309.7|17059.7|17319.6|17069.6|17309.7|17059.7|0
1652798730000|2022-05-17 14:45:30|17302.1|17052.1|17253.6|17003.6|17302.1|17052.1|17253.6|17003.6|0
1652798760000|2022-05-17 14:46:00|17250.6|17000.6|17250.6|17000.6|17250.6|17000.6|17250.6|17000.6|0
1652798810000|2022-05-17 14:46:50|17254.4|17004.4|17288.8|17038.8|17288.8|17038.8|17252.5|17002.5|4
1652798820000|2022-05-17 14:47:00|17292.6|17042.6|17302.2|17052.2|17302.2|17052.2|17292.6|17042.6|0
1652798830000|2022-05-17 14:47:10|17302.1|17052.1|17302.1|17052.1|17302.1|17052.1|17302.1|17052.1|0
1652798870000|2022-05-17 14:47:50|17306|17056|17306|17056|17306|17056|17306|17056|0
1652798880000|2022-05-17 14:48:00|17309.8|17059.8|17313.5|17063.5|17313.5|17063.5|17309.8|17059.8|0
1652798890000|2022-05-17 14:48:10|17317.3|17067.3|17321|17071|17321|17071|17317.3|17067.3|0
1652798900000|2022-05-17 14:48:20|17322.3|17072.3|17322.3|17072.3|17322.3|17072.3|17322.3|17072.3|0
1652798920000|2022-05-17 14:48:40|17326.1|17076.1|17332.3|17082.3|17332.3|17082.3|17326.1|17076.1|0
1652798930000|2022-05-17 14:48:50|17334.2|17084.2|17337.4|17087.4|17338.6|17088.6|17334.2|17084.2|0
1652798950000|2022-05-17 14:49:10|17331.7|17081.7|17331.7|17081.7|17331.7|17081.7|17331.7|17081.7|0
1652798960000|2022-05-17 14:49:20|17337.4|17087.4|17329.5|17079.5|17337.4|17087.4|17329.5|17079.5|1
1652798990000|2022-05-17 14:49:50|17343.6|17093.6|17345.5|17095.5|17345.5|17095.5|17343.6|17093.6|1
1652799010000|2022-05-17 14:50:10|17353.1|17103.1|17345.5|17095.5|17361.2|17111.2|17345.5|17095.5|0
1652799030000|2022-05-17 14:50:30|17337.8|17087.8|17339.6|17089.6|17339.6|17089.6|17337.8|17087.8|0
1652799040000|2022-05-17 14:50:40|17347.3|17097.3|17345.5|17095.5|17347.3|17097.3|17345.5|17095.5|0
1652799210000|2022-05-17 14:53:30|17351.2|17101.2|17362.4|17112.4|17362.4|17112.4|17351.2|17101.2|0
1652799230000|2022-05-17 14:53:50|17263.1|17223.1|17264.9|17224.9|17264.9|17224.9|17262.4|17222.4|3
1652799240000|2022-05-17 14:54:00|17261|17221|17320.6|17070.6|17330.2|17221|17260.5|17070.6|1
1652799260000|2022-05-17 14:54:20|17330.2|17080.2|17306.5|17056.5|17330.2|17080.2|17306.5|17056.5|0
1652799270000|2022-05-17 14:54:30|17298.3|17048.3|17283|17033|17298.3|17048.3|17283|17033|0
1652799280000|2022-05-17 14:54:40|17281.1|17031.1|17281.1|17031.1|17281.1|17031.1|17281.1|17031.1|0
1652799290000|2022-05-17 14:54:50|17272.9|17022.9|17274.8|17024.8|17274.8|17024.8|17272.9|17022.9|0
1652799300000|2022-05-17 14:55:00|17293.9|17043.9|17294.5|17044.5|17294.5|17044.5|17293.9|17043.9|0
1652799330000|2022-05-17 14:55:30|17294.4|17044.4|17294.4|17044.4|17294.4|17044.4|17294.4|17044.4|0
1652799340000|2022-05-17 14:55:40|17298.3|17048.3|17298.9|17048.9|17298.9|17048.9|17298.3|17048.3|0
1652799350000|2022-05-17 14:55:50|17302.7|17052.7|17286.8|17036.8|17302.7|17052.7|17286.8|17036.8|0
1652799390000|2022-05-17 14:56:30|17276.7|17026.7|17276.7|17026.7|17276.7|17026.7|17276.7|17026.7|0
1652799400000|2022-05-17 14:56:40|17286.2|17036.2|17289.3|17039.3|17289.3|17039.3|17286.2|17036.2|0
1652799410000|2022-05-17 14:56:50|17306.5|17056.5|17306.5|17056.5|17306.5|17056.5|17306.5|17056.5|0
1652799630000|2022-05-17 15:00:30|17305.9|17055.9|17305.9|17055.9|17305.9|17055.9|17305.9|17055.9|0
1652799720000|2022-05-17 15:02:00|17305.8|17055.8|17305.8|17055.8|17305.8|17055.8|17305.8|17055.8|0
1652799770000|2022-05-17 15:02:50|17292.5|17042.5|17305.8|17055.8|17305.8|17055.8|17279.1|17029.1|1
1652799920000|2022-05-17 15:05:20|17342.3|17092.3|17342.3|17092.3|17342.3|17092.3|17342.3|17092.3|0
1652800090000|2022-05-17 15:08:10|17342.2|17092.2|17342.2|17092.2|17342.2|17092.2|17342.2|17092.2|0
1652800110000|2022-05-17 15:08:30|17340.3|17090.3|17342.2|17092.2|17342.2|17092.2|17340.3|17090.3|1
1652800120000|2022-05-17 15:08:40|17340.3|17090.3|17340.3|17090.3|17340.3|17090.3|17340.3|17090.3|1
1652800280000|2022-05-17 15:11:20|17342.8|17092.8|17342.8|17092.8|17342.8|17092.8|17342.8|17092.8|0
1652800300000|2022-05-17 15:11:40|||||||||1
1652800320000|2022-05-17 15:12:00|17343.4|17093.4|17343.4|17093.4|17343.4|17093.4|17343.4|17093.4|0
1652800330000|2022-05-17 15:12:10|17345.3|17095.3|17345.9|17095.9|17345.9|17095.9|17345.3|17095.3|0
1652800470000|2022-05-17 15:14:30|17344|17094|17342.7|17092.7|17344|17094|17342.7|17092.7|0
1652800510000|2022-05-17 15:15:10|17347.1|17097.1|17344.6|17094.6|17347.1|17097.1|17342.7|17092.7|1
1652800590000|2022-05-17 15:16:30|17344.5|17094.5|17344.5|17094.5|17344.5|17094.5|17344.5|17094.5|0
1652800640000|2022-05-17 15:17:20|17314|17064|17314|17064|17314|17064|17314|17064|4
1652800650000|2022-05-17 15:17:30|17305.7|17055.7|17305.7|17055.7|17305.7|17055.7|17305.7|17055.7|0
1652800750000|2022-05-17 15:19:10|17303.8|17053.8|17304.4|17054.4|17304.4|17054.4|17303.8|17053.8|0
1652800800000|2022-05-17 15:20:00|17300.6|17050.6|17301.2|17051.2|17301.2|17051.2|17300.6|17050.6|0
1652800860000|2022-05-17 15:21:00|||||||||1
1652800880000|2022-05-17 15:21:20|17323.7|17073.7|17323.7|17073.7|17323.7|17073.7|17323.7|17073.7|0
1652800920000|2022-05-17 15:22:00|17323.6|17073.6|17293.3|17043.3|17323.6|17073.6|17293.3|17043.3|3
1652800930000|2022-05-17 15:22:10|17289.7|17039.7|17289.7|17039.7|17289.7|17039.7|17289.7|17039.7|1
1652800980000|2022-05-17 15:23:00|17292.1|17042.1|17289.6|17039.6|17292.1|17042.1|17289.6|17039.6|0
1652800990000|2022-05-17 15:23:10|17279.6|17029.6|17279.6|17029.6|17279.6|17029.6|17279.6|17029.6|0
1652801020000|2022-05-17 15:23:40|17280.1|17030.1|17263.7|17013.7|17280.1|17030.1|17263.7|17013.7|2
1652801050000|2022-05-17 15:24:10|17254.2|17004.2|17254.2|17004.2|17254.2|17004.2|17254.2|17004.2|0
1652801080000|2022-05-17 15:24:40|17242.7|16992.7|17238.9|16988.9|17242.7|16992.7|17238.9|16988.9|0
1652801130000|2022-05-17 15:25:30|17238.3|16988.3|17238.3|16988.3|17238.3|16988.3|17238.3|16988.3|0
1652801400000|2022-05-17 15:30:00|17232.5|16982.5|17244|16994|17255.4|17005.4|17232.5|16982.5|2
1652801410000|2022-05-17 15:30:10|17236.4|16986.4|17236.4|16986.4|17236.4|16986.4|17236.4|16986.4|0
1652801430000|2022-05-17 15:30:30|17236.3|16986.3|17232.5|16982.5|17236.3|16986.3|17232.5|16982.5|0
1652801440000|2022-05-17 15:30:40|17140.9|17100.9|17136.7|17112.7|17140.9|17112.7|17136.7|17100.9|0
1652801450000|2022-05-17 15:30:50|17137.3|17113.3|17275.1|17025.1|17275.1|17113.3|17137.3|17025.1|1
1652801480000|2022-05-17 15:31:20|17263.6|17013.6|17249.7|16999.7|17263.6|17013.6|17249.7|16999.7|0
1652801490000|2022-05-17 15:31:30|17255.4|17005.4|17255.4|17005.4|17255.4|17005.4|17255.4|17005.4|0
1652801630000|2022-05-17 15:33:50|17257.3|17007.3|17257.3|17007.3|17257.3|17007.3|17257.3|17007.3|2
1652801640000|2022-05-17 15:34:00|17276.4|17026.4|17276.4|17026.4|17276.4|17026.4|17276.4|17026.4|1
1652801650000|2022-05-17 15:34:10|17277|17027|17269.3|17019.3|17277|17027|17269.3|17019.3|0
1652801660000|2022-05-17 15:34:20|17261.7|17011.7|17269.3|17019.3|17269.3|17019.3|17254.1|17004.1|0
1652801670000|2022-05-17 15:34:30|17282.7|17032.7|17282.7|17032.7|17282.7|17032.7|17282.7|17032.7|0
1652801680000|2022-05-17 15:34:40|17314.1|17064.1|17324.1|17074.1|17324.1|17074.1|17314.1|17064.1|0
1652801690000|2022-05-17 15:34:50|17317.1|17067.1|17317.1|17067.1|17317.1|17067.1|17317.1|17067.1|0
1652801700000|2022-05-17 15:35:00|17310.8|17060.8|17334.1|17084.1|17334.1|17175.8|17215.8|17060.8|0
1652801710000|2022-05-17 15:35:10|17336|17086|17337.4|17087.4|17337.4|17087.4|17335.5|17085.5|1
1652801720000|2022-05-17 15:35:20|17334.9|17084.9|17335.5|17085.5|17335.5|17085.5|17334.9|17084.9|0
1652801740000|2022-05-17 15:35:40|17336.6|17086.6|17331.5|17081.5|17336.6|17086.6|17329.7|17079.7|0
1652801760000|2022-05-17 15:36:00|17335.3|17085.3|17334.1|17084.1|17335.3|17085.3|17334.1|17084.1|0
1652801800000|2022-05-17 15:36:40|17335.4|17085.4|17387.5|17137.5|17387.5|17137.5|17335.4|17085.4|0
1652801820000|2022-05-17 15:37:00|17388.1|17138.1|17422.5|17172.5|17422.5|17172.5|17388.1|17138.1|0
1652801860000|2022-05-17 15:37:40|17388.2|17138.2|17388.2|17138.2|17388.2|17138.2|17388.2|17138.2|2
1652801870000|2022-05-17 15:37:50|17338.5|17088.5|17315.7|17065.7|17338.5|17088.5|17315.7|17065.7|0
1652801880000|2022-05-17 15:38:00|17319.5|17069.5|17322|17072|17322|17072|17319.5|17069.5|0
1652801890000|2022-05-17 15:38:10|17314.4|17064.4|17310.1|17060.1|17314.4|17064.4|17310.1|17060.1|0
1652801910000|2022-05-17 15:38:30|17309.5|17059.5|17311.4|17061.4|17311.4|17061.4|17309.5|17059.5|0
1652801920000|2022-05-17 15:38:40|17308.2|17058.2|17311.4|17061.4|17311.4|17061.4|17307|17057|0
1652801940000|2022-05-17 15:39:00|17300.8|17050.8|17300.8|17050.8|17300.8|17050.8|17300.8|17050.8|0
1652801950000|2022-05-17 15:39:10|17301.4|17051.4|17301.4|17051.4|17301.4|17051.4|17301.4|17051.4|0
1652802000000|2022-05-17 15:40:00|17300.8|17050.8|17300.8|17050.8|17300.8|17050.8|17300.8|17050.8|0
1652802010000|2022-05-17 15:40:10|17316.1|17066.1|17316.1|17066.1|17316.1|17066.1|17316.1|17066.1|0
1652802030000|2022-05-17 15:40:30|17323.7|17073.7|17323.7|17073.7|17323.7|17073.7|17323.7|17073.7|0
1652802040000|2022-05-17 15:40:40|17329|17079|17329|17079|17329|17079|17329|17079|0
1652802080000|2022-05-17 15:41:20|17311.9|17061.9|17308.9|17058.9|17311.9|17061.9|17308.9|17058.9|0
1652802090000|2022-05-17 15:41:30|17326.1|17076.1|17329|17079|17329|17079|17326.1|17076.1|0
1652802100000|2022-05-17 15:41:40|17349.8|17099.8|17381.7|17131.7|17381.7|17131.7|17349.8|17099.8|0
1652802110000|2022-05-17 15:41:50|17379.2|17129.2|17384.9|17134.9|17386.1|17136.1|17379.2|17129.2|0
1652802120000|2022-05-17 15:42:00|17386.1|17136.1|17338.5|17088.5|17386.1|17136.1|17338.5|17088.5|1
1652802130000|2022-05-17 15:42:10|17332.1|17082.1|17329.6|17079.6|17332.1|17082.1|17329.6|17079.6|0
1652802140000|2022-05-17 15:42:20|17320.1|17070.1|17318.9|17068.9|17320.1|17070.1|17292|17042|0
1652802220000|2022-05-17 15:43:40|17329|17079|17329.6|17079.6|17329.6|17079.6|17329|17079|0
1652802280000|2022-05-17 15:44:40|17330.2|17080.2|17330.2|17080.2|17330.2|17080.2|17330.2|17080.2|0
1652802290000|2022-05-17 15:44:50|17332.1|17082.1|17340.2|17090.2|17340.2|17090.2|17332.1|17082.1|0
1652802300000|2022-05-17 15:45:00|17339.6|17089.6|17339.6|17089.6|17339.6|17089.6|17339.6|17089.6|0
1652802390000|2022-05-17 15:46:30|17344.3|17094.3|17344.3|17094.3|17344.3|17094.3|17344.3|17094.3|0
1652802400000|2022-05-17 15:46:40|17362.6|17112.6|17362.6|17112.6|17362.6|17112.6|17362.6|17112.6|1
1652802410000|2022-05-17 15:46:50|17357.8|17107.8|17357.8|17107.8|17357.8|17107.8|17357.8|17107.8|1
1652802560000|2022-05-17 15:49:20|17348.3|17098.3|17336.3|17086.3|17348.3|17098.3|17333.8|17083.8|0
1652802570000|2022-05-17 15:49:30|17356.6|17106.6|17356.6|17106.6|17356.6|17106.6|17356.6|17106.6|0
1652802590000|2022-05-17 15:49:50|17404.1|17154.1|17432.3|17182.3|17432.3|17182.3|17404.1|17154.1|0
1652802770000|2022-05-17 15:52:50|17409.8|17159.8|17409.8|17159.8|17409.8|17159.8|17409.8|17159.8|1
1652802780000|2022-05-17 15:53:00|17411.7|17161.7|17411.7|17161.7|17411.7|17161.7|17411.7|17161.7|0
1652802970000|2022-05-17 15:56:10|17439.8|17189.8|17439.8|17189.8|17439.8|17189.8|17439.8|17189.8|0
1652802980000|2022-05-17 15:56:20|17437.9|17187.9|17437.9|17187.9|17437.9|17187.9|17437.9|17187.9|0
1652802990000|2022-05-17 15:56:30|17434.1|17184.1|17366.6|17116.6|17434.1|17184.1|17366.6|17116.6|1
1652803160000|2022-05-17 15:59:20|17372.3|17122.3|17372.3|17122.3|17372.3|17122.3|17372.3|17122.3|0
1652803350000|2022-05-17 16:02:30|17416.5|17166.5|17441.5|17191.5|17441.5|17191.5|17416.5|17166.5|0
1652803470000|2022-05-17 16:04:30|17346|17306|17439.6|17189.6|17439.6|17306|17346|17189.6|2
1652803500000|2022-05-17 16:05:00|17445.3|17195.3|17445.3|17195.3|17445.3|17195.3|17445.3|17195.3|0
1652803570000|2022-05-17 16:06:10|17449.7|17199.7|17449.7|17199.7|17449.7|17199.7|17449.7|17199.7|0
1652803590000|2022-05-17 16:06:30|17449.1|17199.1|17422.4|17172.4|17449.1|17199.1|17422.4|17172.4|3
1652803620000|2022-05-17 16:07:00|17418.6|17168.6|17422.4|17172.4|17422.4|17172.4|17418.6|17168.6|0
1652803970000|2022-05-17 16:12:50|17414.7|17164.7|17414.7|17164.7|17414.7|17164.7|17414.7|17164.7|0
1652803980000|2022-05-17 16:13:00|17407.1|17157.1|17391.9|17141.9|17407.1|17157.1|17391.9|17141.9|0
1652803990000|2022-05-17 16:13:10|17342.7|17092.7|17344.6|17094.6|17344.6|17094.6|17342.7|17092.7|1
1652804000000|2022-05-17 16:13:20|17334.6|17084.6|17334.6|17084.6|17334.6|17084.6|17334.6|17084.6|0
1652804020000|2022-05-17 16:13:40|17370.3|17120.3|17387.5|17137.5|17387.5|17137.5|17370.3|17120.3|3
1652804030000|2022-05-17 16:13:50|17376.8|17126.8|17386.9|17136.9|17386.9|17136.9|17376.8|17126.8|0
1652804050000|2022-05-17 16:14:10|17404.6|17154.6|17404.6|17154.6|17404.6|17154.6|17404.6|17154.6|0
1652804100000|2022-05-17 16:15:00|17406.4|17156.4|17406.4|17156.4|17406.4|17156.4|17406.4|17156.4|0
1652804140000|2022-05-17 16:15:40|17415.9|17165.9|17418.9|17168.9|17418.9|17168.9|17415.9|17165.9|0
1652804180000|2022-05-17 16:16:20|17406.9|17156.9|17406.9|17156.9|17406.9|17156.9|17406.9|17156.9|0
1652804220000|2022-05-17 16:17:00|17405.1|17155.1|17405.1|17155.1|17405.1|17155.1|17405.1|17155.1|0
1652804270000|2022-05-17 16:17:50|17395.1|17145.1|17382.6|17132.6|17395.1|17145.1|17382.6|17132.6|0
1652804280000|2022-05-17 16:18:00|17354|17104|17346.9|17096.9|17354|17104|17346.9|17096.9|0
1652804320000|2022-05-17 16:18:40|17348|17098|17348|17098|17348|17098|17348|17098|0
1652804330000|2022-05-17 16:18:50|17350.4|17100.4|17350.4|17100.4|17350.4|17100.4|17350.4|17100.4|1
1652804350000|2022-05-17 16:19:10|17348|17098|17348|17098|17348|17098|17348|17098|0
1652804400000|2022-05-17 16:20:00|17363.3|17113.3|17363|17113|17370.5|17120.5|17363|17113|0
1652804420000|2022-05-17 16:20:20|17378.3|17128.3|17389.6|17139.6|17389.6|17139.6|17378.3|17128.3|0
1652804470000|2022-05-17 16:21:10|17402.9|17152.9|17407.1|17157.1|17407.1|17157.1|17402.9|17152.9|0
1652804490000|2022-05-17 16:21:30|17434.6|17184.6|17434.6|17184.6|17434.6|17184.6|17434.6|17184.6|0
1652804520000|2022-05-17 16:22:00|17398.9|17148.9|17353.7|17103.7|17416.4|17166.4|17353.7|17103.7|2
1652804530000|2022-05-17 16:22:10|17342.3|17092.3|17313.7|17063.7|17342.3|17092.3|17313.7|17063.7|0
1652804540000|2022-05-17 16:22:20|17304.2|17054.2|17301.2|17051.2|17304.2|17054.2|17301.2|17051.2|0
1652804550000|2022-05-17 16:22:30|17308.4|17058.4|17367.7|17117.7|17367.7|17117.7|17308.4|17058.4|2
1652804560000|2022-05-17 16:22:40|17373.9|17123.9|17376.4|17126.4|17376.4|17126.4|17373.9|17123.9|0
1652804580000|2022-05-17 16:23:00|17378.1|17128.1|17378.1|17128.1|17378.1|17128.1|17378.1|17128.1|0
1652804590000|2022-05-17 16:23:10|17376.4|17126.4|17376.4|17126.4|17376.4|17126.4|17376.4|17126.4|0
1652804630000|2022-05-17 16:23:50|17366.8|17116.8|17366.2|17116.2|17366.8|17116.8|17366.2|17116.2|0
1652804650000|2022-05-17 16:24:10|17382.1|17132.1|17382.1|17132.1|17382.1|17132.1|17382.1|17132.1|0
1652804660000|2022-05-17 16:24:20|17387.8|17137.8|17389|17139|17389|17139|17387.8|17137.8|0
1652804670000|2022-05-17 16:24:30|17392.8|17142.8|17396.5|17146.5|17396.5|17146.5|17392.8|17142.8|0
1652804680000|2022-05-17 16:24:40|17395.9|17145.9|17395.9|17145.9|17395.9|17145.9|17395.9|17145.9|0
1652804690000|2022-05-17 16:24:50|17401.5|17151.5|17431.5|17181.5|17431.5|17181.5|17401.5|17151.5|0
1652804700000|2022-05-17 16:25:00|17441|17191|17346.6|17306.6|17444|17306.6|17346.6|17191|0
1652804710000|2022-05-17 16:25:10|17349|17309|17414|17164|17414|17309|17349|17164|3
1652804720000|2022-05-17 16:25:20|17415.9|17165.9|17415.9|17165.9|17415.9|17165.9|17415.9|17165.9|0
1652804730000|2022-05-17 16:25:30|17426.5|17176.5|17415.9|17165.9|17438.4|17188.4|17415.9|17165.9|0
1652804740000|2022-05-17 16:25:40|17410.1|17160.1|17403.4|17153.4|17410.1|17160.1|17389.4|17139.4|0
1652804830000|2022-05-17 16:27:10|17393.8|17143.8|17393.8|17143.8|17393.8|17143.8|17393.8|17143.8|0
1652804850000|2022-05-17 16:27:30|17395|17145|17404.5|17154.5|17404.5|17154.5|17393.1|17143.1|0
1652804860000|2022-05-17 16:27:40|17403.4|17153.4|17403.4|17153.4|17403.4|17153.4|17403.4|17153.4|0
1652804890000|2022-05-17 16:28:10|17403.3|17153.3|17403.3|17153.3|17403.3|17153.3|17403.3|17153.3|0
1652805250000|2022-05-17 16:34:10|17436.4|17186.4|17434.5|17184.5|17436.4|17186.4|17434.5|17184.5|0
1652805260000|2022-05-17 16:34:20|17435.8|17185.8|17345.8|17305.8|17435.8|17305.8|17345.8|17185.8|0
1652805270000|2022-05-17 16:34:30|17346.4|17306.4|17346.4|17306.4|17346.4|17306.4|17346.4|17306.4|0
1652805280000|2022-05-17 16:34:40|17462.8|17212.8|17462.2|17212.2|17462.8|17212.8|17462.2|17212.2|0
1652805290000|2022-05-17 16:34:50|17450.4|17200.4|17397|17147|17450.4|17200.4|17397|17147|1
1652805300000|2022-05-17 16:35:00|17383.6|17133.6|17383.6|17133.6|17383.6|17133.6|17383.6|17133.6|0
1652805320000|2022-05-17 16:35:20|17397|17147|17412.2|17162.2|17412.2|17162.2|17397|17147|0
1652805340000|2022-05-17 16:35:40|17408.3|17158.3|17408.3|17158.3|17408.3|17158.3|17408.3|17158.3|0
1652805410000|2022-05-17 16:36:50|17444.7|17194.7|17412.2|17162.2|17444.7|17194.7|17412.2|17162.2|0
1652805420000|2022-05-17 16:37:00|17434.7|17184.7|17412.2|17162.2|17447.2|17197.2|17412.2|17162.2|0
1652805430000|2022-05-17 16:37:10|17414.7|17164.7|17414.7|17164.7|17414.7|17164.7|17414.7|17164.7|0
1652805440000|2022-05-17 16:37:20|17452.2|17202.2|17452.2|17202.2|17452.2|17202.2|17452.2|17202.2|0
1652805460000|2022-05-17 16:37:40|17447.2|17197.2|17447.2|17197.2|17447.2|17197.2|17447.2|17197.2|0
1652805470000|2022-05-17 16:37:50|17439.6|17189.6|17452.2|17202.2|17452.2|17202.2|17439.6|17189.6|0
1652805480000|2022-05-17 16:38:00|17462.2|17212.2|17452.2|17202.2|17479.7|17229.7|17452.2|17202.2|1
1652805670000|2022-05-17 16:41:10|17448.4|17198.4|17448.4|17198.4|17448.4|17198.4|17448.4|17198.4|0
1652805870000|2022-05-17 16:44:30|17448.3|17198.3|17448.3|17198.3|17448.3|17198.3|17448.3|17198.3|0
1652805880000|2022-05-17 16:44:40|17449.5|17199.5|17449.5|17199.5|17449.5|17199.5|17449.5|17199.5|0
1652805920000|2022-05-17 16:45:20|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|0
1652806010000|2022-05-17 16:46:50|17355.7|17315.7|17355.7|17315.7|17355.7|17315.7|17355.7|17315.7|0
1652806050000|2022-05-17 16:47:30|17355.1|17315.1|17355.1|17315.1|17355.1|17315.1|17355.1|17315.1|0
1652806080000|2022-05-17 16:48:00|17354.5|17314.5|17354.5|17314.5|17354.5|17314.5|17354.5|17314.5|0
1652806200000|2022-05-17 16:50:00|17452.1|17202.1|17452.1|17202.1|17452.1|17202.1|17452.1|17202.1|1
1652806230000|2022-05-17 16:50:30|17412.1|17162.1|17437.1|17187.1|17437.1|17187.1|17412.1|17162.1|4
1652806240000|2022-05-17 16:50:40|17437.7|17187.7|17437.7|17187.7|17437.7|17187.7|17437.7|17187.7|0
1652806330000|2022-05-17 16:52:10|17438.3|17188.3|17438.3|17188.3|17438.3|17188.3|17438.3|17188.3|0
1652806350000|2022-05-17 16:52:30|17428.8|17178.8|17426.3|17176.3|17428.8|17178.8|17426.3|17176.3|0
1652806360000|2022-05-17 16:52:40|17414.8|17164.8|17414.8|17164.8|17414.8|17164.8|17414.8|17164.8|0
1652806380000|2022-05-17 16:53:00|17426.3|17176.3|17426.3|17176.3|17426.3|17176.3|17426.3|17176.3|0
1652806440000|2022-05-17 16:54:00|17426.2|17176.2|17426.2|17176.2|17426.2|17176.2|17426.2|17176.2|0
1652806490000|2022-05-17 16:54:50|17422.1|17172.1|17422.1|17172.1|17422.1|17172.1|17422.1|17172.1|0
1652806500000|2022-05-17 16:55:00|17419.4|17169.4|17419.4|17169.4|17419.4|17169.4|17419.4|17169.4|0
1652806520000|2022-05-17 16:55:20|17415.3|17165.3|17416.7|17166.7|17419.1|17169.1|17415.3|17165.3|1
1652806590000|2022-05-17 16:56:30|17426.2|17176.2|17426.2|17176.2|17426.2|17176.2|17426.2|17176.2|0
1652806740000|2022-05-17 16:59:00|17428|17178|17428|17178|17428|17178|17428|17178|0
1652806750000|2022-05-17 16:59:10|17420.4|17170.4|17420.4|17170.4|17420.4|17170.4|17420.4|17170.4|0
1652806760000|2022-05-17 16:59:20|17410.8|17160.8|17410.8|17160.8|17410.8|17160.8|17410.8|17160.8|0
1652806770000|2022-05-17 16:59:30|17298.2|17258.2|17412.7|17162.7|17412.7|17258.2|17298.2|17162.7|0
1652806780000|2022-05-17 16:59:40|17317.3|17277.3|17440.5|17190.5|17440.5|17280.2|17317.3|17182.9|0
1652806800000|2022-05-17 17:00:00|17439.3|17189.3|17439.3|17189.3|17439.3|17189.3|17439.3|17189.3|0
1652806840000|2022-05-17 17:00:40|17426.2|17176.2|17426.2|17176.2|17426.2|17176.2|17426.2|17176.2|1
1652806970000|2022-05-17 17:02:50|17428.7|17178.7|17428.7|17178.7|17428.7|17178.7|17428.7|17178.7|0
1652807080000|2022-05-17 17:04:40|17450.7|17200.7|17465.7|17215.7|17465.7|17215.7|17450.7|17200.7|0
1652807090000|2022-05-17 17:04:50|17428.1|17178.1|17428.1|17178.1|17428.1|17178.1|17428.1|17178.1|1
1652807100000|2022-05-17 17:05:00|17418.5|17168.5|17418.5|17168.5|17418.5|17168.5|17418.5|17168.5|0
1652807110000|2022-05-17 17:05:10|17409|17159|17418.5|17168.5|17418.5|17168.5|17406.6|17156.6|0
1652807130000|2022-05-17 17:05:30|17420.3|17170.3|17420.3|17170.3|17420.3|17170.3|17420.3|17170.3|0
1652807150000|2022-05-17 17:05:50|17429.9|17179.9|17429.9|17179.9|17429.9|17179.9|17429.9|17179.9|0
1652807160000|2022-05-17 17:06:00|17428.1|17178.1|17428.1|17178.1|17428.1|17178.1|17428.1|17178.1|0
1652807280000|2022-05-17 17:08:00|17428|17178|17428|17178|17428|17178|17428|17178|0
1652807320000|2022-05-17 17:08:40|17433.8|17183.8|17433.8|17183.8|17433.8|17183.8|17433.8|17183.8|2
1652807400000|2022-05-17 17:10:00|17433.7|17183.7|17433.7|17183.7|17433.7|17183.7|17433.7|17183.7|0
1652807430000|2022-05-17 17:10:30|17435.7|17185.7|17436.2|17186.2|17436.2|17186.2|17435.7|17185.7|0
1652807440000|2022-05-17 17:10:40|17428.6|17178.6|17428.6|17178.6|17428.6|17178.6|17428.6|17178.6|0
1652807450000|2022-05-17 17:10:50|17436.2|17186.2|17438.1|17188.1|17438.1|17188.1|17436.2|17186.2|0
1652807540000|2022-05-17 17:12:20|17459.1|17209.1|17465.6|17215.6|17465.6|17215.6|17459.1|17209.1|1
1652807690000|2022-05-17 17:14:50|17463.1|17213.1|17471.1|17221.1|17471.1|17332.6|17372.6|17213.1|1
1652807700000|2022-05-17 17:15:00|17468.1|17218.1|17468.1|17218.1|17468.1|17218.1|17468.1|17218.1|0
1652807750000|2022-05-17 17:15:50|17468.7|17218.7|17472.5|17222.5|17472.5|17222.5|17468.7|17218.7|2
1652807760000|2022-05-17 17:16:00|17473.1|17223.1|17473.1|17223.1|17473.1|17223.1|17473.1|17223.1|1
1652807770000|2022-05-17 17:16:10|17480.7|17230.7|17485.6|17235.6|17485.6|17235.6|17480.7|17230.7|5
1652807780000|2022-05-17 17:16:20|17488.1|17238.1|17488.1|17238.1|17488.1|17238.1|17488.1|17238.1|2
1652807790000|2022-05-17 17:16:30|||||||||1
1652807800000|2022-05-17 17:16:40|17495.7|17245.7|17495.7|17245.7|17495.7|17245.7|17495.7|17245.7|0
1652807810000|2022-05-17 17:16:50|17498.1|17248.1|17498.1|17248.1|17498.1|17248.1|17498.1|17248.1|1
1652807820000|2022-05-17 17:17:00|17495.1|17245.1|17504.6|17254.6|17504.6|17254.6|17495.1|17245.1|1
1652807830000|2022-05-17 17:17:10|17517.1|17267.1|17517.1|17267.1|17517.1|17267.1|17517.1|17267.1|0
1652807870000|2022-05-17 17:17:50|||||||||1
1652807920000|2022-05-17 17:18:40|17504.6|17254.6|17504.6|17254.6|17504.6|17254.6|17504.6|17254.6|1
1652807930000|2022-05-17 17:18:50|17505.3|17255.3|17505.3|17255.3|17505.3|17255.3|17505.3|17255.3|0
1652808040000|2022-05-17 17:20:40|17503.3|17253.3|17503.3|17253.3|17503.3|17253.3|17503.3|17253.3|0
1652808050000|2022-05-17 17:20:50|17503.4|17253.4|17495.8|17245.8|17503.4|17253.4|17492|17242|0
1652808100000|2022-05-17 17:21:40|17490.1|17240.1|17488.2|17238.2|17495.8|17245.8|17488.2|17238.2|0
1652808120000|2022-05-17 17:22:00|17493.9|17243.9|17493.9|17243.9|17493.9|17243.9|17493.9|17243.9|0
1652808130000|2022-05-17 17:22:10|17503.4|17253.4|17505.3|17255.3|17505.3|17255.3|17503.4|17253.4|1
1652808210000|2022-05-17 17:23:30|17506.5|17256.5|17506.5|17256.5|17506.5|17256.5|17506.5|17256.5|0
1652808230000|2022-05-17 17:23:50|17480.5|17230.5|17482.5|17232.5|17482.5|17232.5|17480.5|17230.5|6
1652808250000|2022-05-17 17:24:10|17480.5|17230.5|17480.5|17230.5|17480.5|17230.5|17480.5|17230.5|0
1652808270000|2022-05-17 17:24:30|17486.3|17236.3|17486.3|17236.3|17486.3|17236.3|17486.3|17236.3|0
1652808280000|2022-05-17 17:24:40|17493.9|17243.9|17493.9|17243.9|17493.9|17243.9|17493.9|17243.9|0
1652808290000|2022-05-17 17:24:50|17480.5|17230.5|17480.5|17230.5|17480.5|17230.5|17480.5|17230.5|0
1652808300000|2022-05-17 17:25:00|17469.9|17219.9|17464.2|17214.2|17469.9|17219.9|17464.2|17214.2|0
1652808330000|2022-05-17 17:25:30|||||||||1
1652808380000|2022-05-17 17:26:20|17468|17218|17466.1|17216.1|17468|17218|17466.1|17216.1|0
1652808400000|2022-05-17 17:26:40|17464.2|17214.2|17464.2|17214.2|17464.2|17214.2|17464.2|17214.2|1
1652808450000|2022-05-17 17:27:30|||||||||1
1652808460000|2022-05-17 17:27:40|17457.7|17207.7|17450|17200|17457.7|17207.7|17450|17200|0
1652808480000|2022-05-17 17:28:00|17446.2|17196.2|17442.4|17192.4|17446.2|17196.2|17440.5|17190.5|0
1652808500000|2022-05-17 17:28:20|17450|17200|17452.5|17202.5|17452.5|17202.5|17447.5|17197.5|1
1652808510000|2022-05-17 17:28:30|17450.6|17200.6|17446.8|17196.8|17450.6|17200.6|17446.8|17196.8|1
1652808520000|2022-05-17 17:28:40|17444.9|17194.9|17444.3|17194.3|17444.9|17194.9|17444.3|17194.3|0
1652808540000|2022-05-17 17:29:00|17444.9|17194.9|17472.5|17222.5|17472.5|17299.5|17323.5|17192.4|8
1652808550000|2022-05-17 17:29:10|17466.8|17216.8|17487.1|17237.1|17489|17239|17466.8|17216.8|1
1652808560000|2022-05-17 17:29:20|17489.6|17239.6|17487.6|17237.6|17493.4|17341.1|17365.1|17233.8|8
1652808570000|2022-05-17 17:29:30|17487.5|17237.5|17491.5|17241.5|17493.4|17243.4|17484|17234|3
1652808580000|2022-05-17 17:29:40|17493.4|17243.4|17487.6|17237.6|17495.9|17245.9|17487|17237|3
1652808590000|2022-05-17 17:29:50|17485.7|17235.7|17492.4|17242.4|17492.4|17343.2|17378.8|17235.7|2
1652808600000|2022-05-17 17:30:00|17487.9|17237.9|17496.1|17246.1|17496.1|17337.6|17377.6|17237.9|8
1652808610000|2022-05-17 17:30:10|17496.7|17246.7|17496.7|17246.7|17496.7|17246.7|17496.7|17246.7|0
1652808620000|2022-05-17 17:30:20|17504.3|17254.3|17510.6|17260.6|17510.6|17260.6|17504.3|17254.3|0
1652808630000|2022-05-17 17:30:30|17513.1|17263.1|17508.1|17258.1|17513.1|17263.1|17501.2|17251.2|0
1652808640000|2022-05-17 17:30:40|17496.8|17246.8|17493.8|17243.8|17498.2|17248.2|17493.8|17243.8|0
1652808710000|2022-05-17 17:31:50|17497.6|17247.6|17493.8|17243.8|17498.2|17248.2|17493.8|17243.8|0
1652808740000|2022-05-17 17:32:20|17491.9|17241.9|17491.9|17241.9|17491.9|17241.9|17491.9|17241.9|0
1652808750000|2022-05-17 17:32:30|17490|17240|17496.3|17246.3|17496.3|17246.3|17490|17240|0
1652808760000|2022-05-17 17:32:40|17498.2|17248.2|17503.2|17253.2|17505.1|17255.1|17498.2|17248.2|0
1652808780000|2022-05-17 17:33:00|17486.1|17236.1|17493.8|17243.8|17493.8|17243.8|17484.3|17234.3|0
1652808790000|2022-05-17 17:33:10|17484.3|17234.3|17488.1|17238.1|17495.7|17245.7|17480.5|17230.5|0
1652808800000|2022-05-17 17:33:20|17484.3|17234.3|17484.3|17234.3|17484.3|17234.3|17484.3|17234.3|0
1652808810000|2022-05-17 17:33:30|17482.4|17232.4|17482.4|17232.4|17482.4|17232.4|17482.4|17232.4|0
1652808870000|2022-05-17 17:34:30|17485|17235|17485|17235|17485|17235|17485|17235|0
1652808880000|2022-05-17 17:34:40|17488.8|17238.8|17503.2|17253.2|17503.8|17253.8|17488.8|17238.8|0
1652808890000|2022-05-17 17:34:50|17505.7|17255.7|17507.6|17257.6|17507.6|17257.6|17505.7|17255.7|0
1652808900000|2022-05-17 17:35:00|17505.7|17255.7|17510.1|17260.1|17510.1|17260.1|17505.7|17255.7|0
1652808940000|2022-05-17 17:35:40|17508.2|17258.2|17510.1|17260.1|17510.1|17260.1|17508.2|17258.2|0
1652808960000|2022-05-17 17:36:00|17508.2|17258.2|17513.2|17263.2|17513.2|17263.2|17508.2|17258.2|1
1652809060000|2022-05-17 17:37:40|||||||||1
1652809070000|2022-05-17 17:37:50|17498.2|17248.2|17488.8|17238.8|17498.2|17248.2|17479.3|17229.3|0
1652809080000|2022-05-17 17:38:00|17486.9|17236.9|17494.4|17244.4|17498.8|17248.8|17486.9|17236.9|0
1652809160000|2022-05-17 17:39:20|17504.5|17254.5|17509.5|17259.5|17509.5|17259.5|17502.6|17252.6|4
1652809170000|2022-05-17 17:39:30|17513.3|17263.3|17515.1|17265.1|17517|17267|17513.3|17263.3|0
1652809180000|2022-05-17 17:39:40|17481.1|17231.1|17473.5|17223.5|17481.1|17231.1|17473.5|17223.5|1
1652809190000|2022-05-17 17:39:50|17477.3|17227.3|17472.4|17222.4|17481.1|17231.1|17472.4|17222.4|0
1652809220000|2022-05-17 17:40:20|17468.6|17218.6|17468.8|17218.8|17468.8|17218.8|17453.8|17203.8|0
1652809240000|2022-05-17 17:40:40|17468.7|17218.7|17472.6|17222.6|17472.6|17222.6|17468.7|17218.7|2
1652809260000|2022-05-17 17:41:00|17468.7|17218.7|17468.7|17218.7|17468.7|17218.7|17464.9|17214.9|1
1652809270000|2022-05-17 17:41:10|17472.6|17222.6|17472.6|17222.6|17474.5|17224.5|17472.6|17222.6|1
1652809280000|2022-05-17 17:41:20|17479.5|17229.5|17482|17232|17482|17232|17479.5|17229.5|0
1652809290000|2022-05-17 17:41:30|17480.1|17230.1|17482.6|17232.6|17484.5|17234.5|17480.1|17230.1|0
1652809300000|2022-05-17 17:41:40|17482.5|17232.5|17482.5|17232.5|17482.5|17232.5|17482.5|17232.5|0
1652809310000|2022-05-17 17:41:50|17487|17237|17487|17237|17487|17237|17487|17237|0
1652809330000|2022-05-17 17:42:10|17485|17235|17494.4|17244.4|17494.4|17244.4|17485|17235|0
1652809370000|2022-05-17 17:42:50|17393.3|17353.3|17489.4|17239.4|17489.4|17353.3|17393.3|17236.9|1
1652809490000|2022-05-17 17:44:50|17487.5|17237.5|17487.5|17237.5|17487.5|17237.5|17487.5|17237.5|0
1652809500000|2022-05-17 17:45:00|17489.4|17239.4|17489.4|17239.4|17489.4|17239.4|17489.4|17239.4|0
1652809630000|2022-05-17 17:47:10|17487.5|17237.5|17487.5|17237.5|17487.5|17237.5|17487.5|17237.5|0
1652809640000|2022-05-17 17:47:20|17491.9|17241.9|17494.4|17244.4|17494.4|17244.4|17491.9|17241.9|0
1652809650000|2022-05-17 17:47:30|17393.2|17353.2|17489.4|17239.4|17489.4|17354.4|17393.2|17235|10
1652809670000|2022-05-17 17:47:50|17491.9|17241.9|17494.4|17244.4|17494.4|17244.4|17485|17235|0
1652809680000|2022-05-17 17:48:00|17394.4|17354.4|17491.2|17241.2|17494.4|17354.4|17391.9|17235|2
1652809690000|2022-05-17 17:48:10|17487.5|17237.5|17489.4|17239.4|17489.4|17239.4|17487.5|17237.5|0
1652809710000|2022-05-17 17:48:30|17487.5|17237.5|17487.5|17237.5|17487.5|17237.5|17487.5|17237.5|0
1652809720000|2022-05-17 17:48:40|17485|17235|17485|17235|17485|17235|17485|17235|0
1652809730000|2022-05-17 17:48:50|17481.2|17231.2|17372.4|17332.4|17481.2|17338.5|17362.5|17231.2|2
1652809740000|2022-05-17 17:49:00|17481.2|17231.2|17361.9|17337.9|17484.4|17354.4|17361.9|17231.2|6
1652809750000|2022-05-17 17:49:10|17361.3|17337.3|17361.3|17337.3|17361.3|17337.3|17361.3|17337.3|1
1652809760000|2022-05-17 17:49:20|17352.9|17328.9|17373.8|17349.8|17444.9|17349.8|17352.9|17177.4|5
1652809770000|2022-05-17 17:49:30|17439.9|17189.9|17498.2|17248.2|17498.8|17355.7|17391.3|17188|10
1652809780000|2022-05-17 17:49:40|17398.2|17358.2|17395.7|17355.7|17498.2|17358.2|17394.4|17248.2|2
1652809790000|2022-05-17 17:49:50|17393.8|17353.8|17471.9|17221.9|17480.7|17353.8|17393.8|17204.4|0
1652809820000|2022-05-17 17:50:20|17489|17239|17474.4|17224.4|17493.8|17243.8|17471.9|17221.9|0
1652809830000|2022-05-17 17:50:30|17476.9|17226.9|17474.4|17224.4|17476.9|17226.9|17474.4|17224.4|0
1652809860000|2022-05-17 17:51:00|17468.7|17218.7|17481.9|17231.9|17481.9|17231.9|17468.7|17218.7|0
1652809870000|2022-05-17 17:51:10|17486.9|17236.9|17476.9|17226.9|17486.9|17236.9|17476.9|17226.9|0
1652809880000|2022-05-17 17:51:20|17475|17225|17476.9|17226.9|17476.9|17226.9|17475|17225|0
1652809930000|2022-05-17 17:52:10|17475|17225|17476.9|17226.9|17476.9|17226.9|17475|17225|0
1652809940000|2022-05-17 17:52:20|17469.3|17219.3|17464.3|17214.3|17469.3|17219.3|17449.3|17199.3|0
1652809950000|2022-05-17 17:52:30|17462.3|17212.3|17462.3|17212.3|17462.3|17212.3|17462.3|17212.3|0
1652809960000|2022-05-17 17:52:40|17464.3|17214.3|17471.8|17221.8|17471.8|17221.8|17464.3|17214.3|0
1652809970000|2022-05-17 17:52:50|17451.8|17201.8|17446.8|17196.8|17451.8|17201.8|17394.3|17144.3|0
1652809980000|2022-05-17 17:53:00|17446.7|17196.7|17467.3|17217.3|17469.2|17219.2|17411.7|17161.7|0
1652809990000|2022-05-17 17:53:10|17468.7|17218.7|17466.7|17216.7|17469.2|17219.2|17416.7|17166.7|0
1652810000000|2022-05-17 17:53:20|17428.7|17178.7|17472.3|17222.3|17472.3|17329.2|17369.2|17166.7|0
1652810010000|2022-05-17 17:53:30|17471.7|17221.7|17459.2|17209.2|17471.7|17221.7|17429.9|17179.9|2
1652810020000|2022-05-17 17:53:40|17464.2|17214.2|17466.7|17216.7|17466.7|17216.7|17464.2|17214.2|0
1652810030000|2022-05-17 17:53:50|17470.6|17220.6|17427.3|17177.3|17471.7|17221.7|17412.3|17162.3|2
1652810040000|2022-05-17 17:54:00|17429.2|17179.2|17425.2|17175.2|17447.3|17197.3|17425.2|17175.2|0
1652810050000|2022-05-17 17:54:10|17325.2|17285.2|17444.7|17194.7|17452.3|17298.2|17322.2|17175.2|1
1652810060000|2022-05-17 17:54:20|17434.7|17184.7|17432.3|17182.3|17434.7|17184.7|17432.3|17182.3|0
1652810080000|2022-05-17 17:54:40|17434.2|17184.2|17434.2|17184.2|17434.2|17184.2|17434.2|17184.2|0
1652810110000|2022-05-17 17:55:10|17434.8|17184.8|17434.8|17184.8|17434.8|17184.8|17434.8|17184.8|0
1652810220000|2022-05-17 17:57:00|17434.2|17184.2|17434.2|17184.2|17434.2|17184.2|17434.2|17184.2|0
1652810330000|2022-05-17 17:58:50|17390.2|17140.2|17390.2|17140.2|17390.2|17140.2|17390.2|17140.2|0
1652810370000|2022-05-17 17:59:30|17390.8|17140.8|17390.8|17140.8|17390.8|17140.8|17390.8|17140.8|2
1652810390000|2022-05-17 17:59:50|17409.8|17159.8|17419.3|17169.3|17419.3|17169.3|17409.8|17159.8|3
1652875210000|2022-05-18 12:00:10|17532.1|17282.1|17532.1|17282.1|17532.1|17282.1|17532.1|17282.1|0
1652875220000|2022-05-18 12:00:20|17534|17284|17534|17284|17534|17284|17534|17284|0
1652875230000|2022-05-18 12:00:30|17539.6|17289.6|17550.8|17300.8|17550.8|17300.8|17539.6|17289.6|1
1652875240000|2022-05-18 12:00:40|17553.3|17303.3|17553.3|17303.3|17553.3|17303.3|17553.3|17303.3|0
1652875250000|2022-05-18 12:00:50|17461.4|17421.4|17572|17322|17572|17421.4|17461.4|17322|1
1652875340000|2022-05-18 12:02:20|17576.4|17326.4|17532.7|17282.7|17578.3|17328.3|17532.7|17282.7|2
1652875370000|2022-05-18 12:02:50|17530.8|17280.8|17530.8|17280.8|17530.8|17280.8|17530.8|17280.8|0
1652875380000|2022-05-18 12:03:00|17527.1|17277.1|17518.9|17268.9|17527.1|17277.1|17518.9|17268.9|0
1652875390000|2022-05-18 12:03:10|17518.3|17268.3|17513.3|17263.3|17518.3|17268.3|17513.3|17263.3|0
1652875470000|2022-05-18 12:04:30|17510.8|17260.8|17510.8|17260.8|17510.8|17260.8|17510.8|17260.8|0
1652875510000|2022-05-18 12:05:10|17457.6|17207.6|17457.6|17207.6|17457.6|17207.6|17457.6|17207.6|2
1652875520000|2022-05-18 12:05:20|17453.9|17203.9|17445.1|17195.1|17453.9|17203.9|17445.1|17195.1|0
1652875540000|2022-05-18 12:05:40|17444.5|17194.5|17444.5|17194.5|17444.5|17194.5|17444.5|17194.5|0
1652875570000|2022-05-18 12:06:10|17445.1|17195.1|17445.1|17195.1|17445.1|17195.1|17445.1|17195.1|0
1652875680000|2022-05-18 12:08:00|17445.8|17195.8|17445.8|17195.8|17445.8|17195.8|17445.8|17195.8|0
1652875740000|2022-05-18 12:09:00|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|0
1652875810000|2022-05-18 12:10:10|17447.6|17197.6|17447.6|17197.6|17447.6|17197.6|17447.6|17197.6|0
1652875840000|2022-05-18 12:10:40|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|0
1652875880000|2022-05-18 12:11:20|17440.7|17190.7|17438.2|17188.2|17440.7|17190.7|17438.2|17188.2|0
1652875930000|2022-05-18 12:12:10|17438.9|17188.9|17438.9|17188.9|17438.9|17188.9|17438.9|17188.9|0
1652875950000|2022-05-18 12:12:30|17437.6|17187.6|17437.6|17187.6|17437.6|17187.6|17437.6|17187.6|0
1652876110000|2022-05-18 12:15:10|17441.3|17191.3|17438.8|17188.8|17441.3|17191.3|17438.8|17188.8|1
1652876130000|2022-05-18 12:15:30|||||||||1
1652876180000|2022-05-18 12:16:20|17441.3|17191.3|17441.3|17191.3|17441.3|17191.3|17441.3|17191.3|2
1652876240000|2022-05-18 12:17:20|17440.7|17190.7|17444.4|17194.4|17444.4|17194.4|17440.7|17190.7|1
1652876250000|2022-05-18 12:17:30|17446.3|17196.3|17446.3|17196.3|17446.3|17196.3|17446.3|17196.3|0
1652876310000|2022-05-18 12:18:30|17445.1|17195.1|17445.1|17195.1|17445.1|17195.1|17445.1|17195.1|0
1652876340000|2022-05-18 12:19:00|17445|17195|17445|17195|17445|17195|17445|17195|0
1652876400000|2022-05-18 12:20:00|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|17445.7|17195.7|0
1652876460000|2022-05-18 12:21:00|17445|17195|17445|17195|17445|17195|17445|17195|0
1652876680000|2022-05-18 12:24:40|17445.6|17195.6|17445.6|17195.6|17445.6|17195.6|17445.6|17195.6|0
1652876770000|2022-05-18 12:26:10|17447.5|17197.5|17446.8|17196.8|17447.5|17197.5|17446.8|17196.8|0
1652876780000|2022-05-18 12:26:20|17460|17210|17464.3|17214.3|17464.3|17214.3|17460|17210|0
1652876790000|2022-05-18 12:26:30|17474.3|17224.3|17480|17230|17480|17230|17474.3|17224.3|0
1652876800000|2022-05-18 12:26:40|17491.2|17241.2|17492.5|17242.5|17495|17245|17491.2|17241.2|0
1652876810000|2022-05-18 12:26:50|17495|17245|17495|17245|17495|17245|17492.5|17242.5|0
1652876870000|2022-05-18 12:27:50|||||||||1
1652876910000|2022-05-18 12:28:30|17494.9|17244.9|17494.9|17244.9|17494.9|17244.9|17494.9|17244.9|0
1652876940000|2022-05-18 12:29:00|17492.4|17242.4|17492.4|17242.4|17492.4|17242.4|17492.4|17242.4|2
1652876950000|2022-05-18 12:29:10|17494.3|17244.3|17494.9|17244.9|17494.9|17244.9|17494.3|17244.3|0
1652877210000|2022-05-18 12:33:30|17498.7|17248.7|17499.9|17249.9|17499.9|17249.9|17498.7|17248.7|0
1652877260000|2022-05-18 12:34:20|17502.4|17252.4|17502.4|17252.4|17502.4|17252.4|17502.4|17252.4|1
1652877380000|2022-05-18 12:36:20|17508|17258|17509.9|17259.9|17509.9|17259.9|17508|17258|0
1652877520000|2022-05-18 12:38:40|17506.7|17256.7|17499.2|17249.2|17506.7|17256.7|17499.2|17249.2|1
1652877690000|2022-05-18 12:41:30|17476.8|17226.8|17469.2|17219.2|17476.8|17226.8|17469.2|17219.2|0
1652877710000|2022-05-18 12:41:50|17491.7|17241.7|17491.7|17241.7|17491.7|17241.7|17491.7|17241.7|0
1652878220000|2022-05-18 12:50:20|17484.2|17234.2|17484.2|17234.2|17484.2|17234.2|17484.2|17234.2|0
1652878230000|2022-05-18 12:50:30|17474.8|17224.8|17367.9|17327.9|17474.8|17327.9|17367.9|17224.8|3
1652878280000|2022-05-18 12:51:20|17370.4|17330.4|17370.4|17330.4|17370.4|17330.4|17370.4|17330.4|0
1652878300000|2022-05-18 12:51:40|17351.2|17327.2|17348.7|17324.7|17351.2|17327.2|17348.7|17324.7|7
1652878310000|2022-05-18 12:51:50|17486.7|17236.7|17484.8|17234.8|17486.7|17236.7|17484.8|17234.8|9
1652878320000|2022-05-18 12:52:00|17484.2|17234.2|17484.2|17234.2|17484.2|17234.2|17484.2|17234.2|0
1652878330000|2022-05-18 12:52:10|||||||||1
1652878350000|2022-05-18 12:52:30|17484.1|17234.1|17484.1|17234.1|17484.1|17234.1|17484.1|17234.1|0
1652878530000|2022-05-18 12:55:30|17478.5|17228.5|17478.5|17228.5|17478.5|17228.5|17478.5|17228.5|0
1652878560000|2022-05-18 12:56:00|17452.3|17202.3|17452.3|17202.3|17452.3|17202.3|17452.3|17202.3|1
1652878570000|2022-05-18 12:56:10|17439.2|17189.2|17438.5|17188.5|17439.2|17189.2|17438.5|17188.5|0
1652878580000|2022-05-18 12:56:20|17323.5|17283.5|17411|17161|17415.4|17283.5|17323.5|17161|0
1652878590000|2022-05-18 12:56:30|17414.2|17164.2|17438.5|17188.5|17438.5|17188.5|17414.2|17164.2|1
1652878740000|2022-05-18 12:59:00|17441|17191|17441|17191|17441|17191|17441|17191|1
1652878750000|2022-05-18 12:59:10|17431.6|17181.6|17431.6|17181.6|17431.6|17181.6|17431.6|17181.6|0
1652878760000|2022-05-18 12:59:20|17421|17171|17421|17171|17421|17171|17421|17171|0
1652878770000|2022-05-18 12:59:30|17418.5|17168.5|17430.4|17180.4|17430.4|17180.4|17418.5|17168.5|0
1652878780000|2022-05-18 12:59:40|17431.6|17181.6|17429.7|17179.7|17431.6|17181.6|17429.7|17179.7|0
1652878790000|2022-05-18 12:59:50|17431.6|17181.6|17441|17191|17441|17191|17431.6|17181.6|0
1652878800000|2022-05-18 13:00:00|17440.3|17190.3|17440.3|17190.3|17440.3|17190.3|17440.3|17190.3|0
1652879040000|2022-05-18 13:04:00|17444.1|17194.1|17482.2|17232.2|17482.2|17232.2|17444.1|17194.1|0
1652879050000|2022-05-18 13:04:10|17459.1|17209.1|17452.2|17202.2|17459.1|17209.1|17452.2|17202.2|1
1652879150000|2022-05-18 13:05:50|17439.1|17189.1|17437.2|17187.2|17439.1|17189.1|17437.2|17187.2|0
1652879160000|2022-05-18 13:06:00|17431|17181|17431|17181|17431|17181|17431|17181|0
1652879170000|2022-05-18 13:06:10|17426|17176|17426|17176|17426|17176|17426|17176|0
1652879200000|2022-05-18 13:06:40|17426.6|17176.6|17426.6|17176.6|17426.6|17176.6|17426.6|17176.6|0
1652879220000|2022-05-18 13:07:00|17427.2|17177.2|17427.2|17177.2|17427.2|17177.2|17427.2|17177.2|0
1652879240000|2022-05-18 13:07:20|17331.6|17291.6|17331.6|17291.6|17331.6|17291.6|17331.6|17291.6|0
1652879250000|2022-05-18 13:07:30|17334.7|17294.7|17334.7|17294.7|17334.7|17294.7|17334.7|17294.7|0
1652879330000|2022-05-18 13:08:50|17458.4|17208.4|17458.4|17208.4|17458.4|17208.4|17458.4|17208.4|1
1652879400000|2022-05-18 13:10:00|17464.7|17214.7|17463.4|17213.4|17464.7|17214.7|17463.4|17213.4|0
1652879730000|2022-05-18 13:15:30|||||||||1
1652879940000|2022-05-18 13:19:00|17463.3|17213.3|17463.3|17213.3|17463.3|17213.3|17463.3|17213.3|0
1652880130000|2022-05-18 13:22:10|17474.6|17224.6|17478.3|17228.3|17478.3|17228.3|17474.6|17224.6|0
1652880650000|2022-05-18 13:30:50|17477.6|17227.6|17477.6|17227.6|17477.6|17227.6|17477.6|17227.6|1
1652880730000|2022-05-18 13:32:10|17478.3|17228.3|17478.3|17228.3|17478.3|17228.3|17478.3|17228.3|0
1652880750000|2022-05-18 13:32:30|17478.2|17228.2|17478.2|17228.2|17478.2|17228.2|17478.2|17228.2|0
1652881000000|2022-05-18 13:36:40|17444.5|17194.5|17437|17187|17444.5|17194.5|17437|17187|2
1652881020000|2022-05-18 13:37:00|17436.4|17186.4|17436.4|17186.4|17436.4|17186.4|17436.4|17186.4|0
1652881270000|2022-05-18 13:41:10|17436.3|17186.3|17436.3|17186.3|17436.3|17186.3|17436.3|17186.3|0
1652881300000|2022-05-18 13:41:40|17432.6|17182.6|17421.3|17171.3|17432.6|17182.6|17421.3|17171.3|3
1652881330000|2022-05-18 13:42:10|17413.9|17163.9|17411.3|17161.3|17413.9|17163.9|17411.3|17161.3|1
1652881380000|2022-05-18 13:43:00|17407.6|17157.6|17388.8|17138.8|17408.8|17158.8|17388.8|17138.8|1
1652881590000|2022-05-18 13:46:30|17363.2|17113.2|17365.1|17115.1|17365.1|17115.1|17363.2|17113.2|10
1652881600000|2022-05-18 13:46:40|17365.7|17115.7|17365.7|17115.7|17365.7|17115.7|17365.7|17115.7|0
1652881720000|2022-05-18 13:48:40|17366.3|17116.3|17366.3|17116.3|17366.3|17116.3|17366.3|17116.3|0
1652882110000|2022-05-18 13:55:10|17366.2|17116.2|17366.2|17116.2|17366.2|17116.2|17366.2|17116.2|0
1652882220000|2022-05-18 13:57:00|17358.7|17108.7|17358.7|17108.7|17358.7|17108.7|17358.7|17108.7|0
1652882240000|2022-05-18 13:57:20|17341.2|17091.2|17341.2|17091.2|17341.2|17091.2|17341.2|17091.2|0
1652882250000|2022-05-18 13:57:30|17340.6|17090.6|17340.6|17090.6|17340.6|17090.6|17340.6|17090.6|0
1652882350000|2022-05-18 13:59:10|17337.4|17087.4|17306.9|17056.9|17337.4|17186.7|17210.7|17056.9|2
1652882370000|2022-05-18 13:59:30|17301.2|17051.2|17303.7|17053.7|17303.7|17053.7|17301.2|17051.2|0
1652882380000|2022-05-18 13:59:40|17306.2|17056.2|17306.2|17056.2|17306.2|17056.2|17306.2|17056.2|0
1652882390000|2022-05-18 13:59:50|17308.7|17058.7|17308.7|17058.7|17308.7|17058.7|17308.7|17058.7|1
1652882400000|2022-05-18 14:00:00|17343.7|17093.7|17343.7|17093.7|17343.7|17093.7|17343.7|17093.7|11
1652882440000|2022-05-18 14:00:40|17336.8|17086.8|17336.8|17086.8|17336.8|17086.8|17336.8|17086.8|0
1652882460000|2022-05-18 14:01:00|17350.5|17100.5|17354.9|17104.9|17354.9|17104.9|17350.5|17100.5|0
1652882500000|2022-05-18 14:01:40|17358.7|17108.7|17359.9|17109.9|17359.9|17109.9|17358.7|17108.7|0
1652882530000|2022-05-18 14:02:10|17359.3|17109.3|17361.8|17111.8|17361.8|17111.8|17359.3|17109.3|0
1652882540000|2022-05-18 14:02:20|17363.7|17113.7|17364.3|17114.3|17364.3|17114.3|17363.7|17113.7|0
1652882700000|2022-05-18 14:05:00|17275.6|17251.6|17366.1|17116.1|17366.1|17251.6|17275.6|17116.1|8
1652882740000|2022-05-18 14:05:40|17274.2|17234.2|17274.2|17234.2|17274.2|17234.2|17274.2|17234.2|0
1652882760000|2022-05-18 14:06:00|17278.6|17238.6|17278.6|17238.6|17278.6|17238.6|17278.6|17238.6|0
1652882770000|2022-05-18 14:06:10|17279.3|17239.3|17279.3|17239.3|17279.3|17239.3|17279.3|17239.3|0
1652882830000|2022-05-18 14:07:10|17280.5|17240.5|17280.5|17240.5|17280.5|17240.5|17280.5|17240.5|0
1652882850000|2022-05-18 14:07:30|||||||||1
1652882890000|2022-05-18 14:08:10|||||||||1
1652883000000|2022-05-18 14:10:00|17417.3|17167.3|17405.4|17155.4|17418.5|17168.5|17405.4|17155.4|4
1652883010000|2022-05-18 14:10:10|17401|17151|17401|17151|17401|17151|17401|17151|0
1652883020000|2022-05-18 14:10:20|17395.4|17145.4|17395.4|17145.4|17395.4|17145.4|17395.4|17145.4|0
1652883030000|2022-05-18 14:10:30|17389.8|17139.8|17384.2|17134.2|17389.8|17139.8|17384.2|17134.2|0
1652883040000|2022-05-18 14:10:40|17401|17151|17401|17151|17401|17151|17401|17151|0
1652883050000|2022-05-18 14:10:50|17397.3|17147.3|17397.9|17147.9|17397.9|17147.9|17397.3|17147.3|0
1652883300000|2022-05-18 14:15:00|17392.3|17142.3|17392.3|17142.3|17392.3|17142.3|17392.3|17142.3|0
1652883320000|2022-05-18 14:15:20|17384.2|17134.2|17414.8|17164.8|17414.8|17164.8|17384.2|17134.2|0
1652883330000|2022-05-18 14:15:30|17405.4|17155.4|17407.3|17157.3|17407.3|17157.3|17405.4|17155.4|0
1652883370000|2022-05-18 14:16:10|17407.2|17157.2|17407.2|17157.2|17407.2|17157.2|17407.2|17157.2|0
1652883430000|2022-05-18 14:17:10|17403.5|17153.5|17403.5|17153.5|17403.5|17153.5|17403.5|17153.5|0
1652883520000|2022-05-18 14:18:40|||||||||1
1652883590000|2022-05-18 14:19:50|17395.9|17145.9|17377.2|17127.2|17395.9|17145.9|17375.4|17125.4|3
1652883600000|2022-05-18 14:20:00|17377.9|17127.9|17377.9|17127.9|17377.9|17127.9|17377.9|17127.9|0
1652883610000|2022-05-18 14:20:10|17378.5|17128.5|17378.5|17128.5|17378.5|17128.5|17378.5|17128.5|0
1652883850000|2022-05-18 14:24:10|17378.4|17128.4|17378.4|17128.4|17378.4|17128.4|17378.4|17128.4|0
1652883910000|2022-05-18 14:25:10|17371|17121|17355.4|17105.4|17371|17121|17355.4|17105.4|0
1652884170000|2022-05-18 14:29:30|17355.3|17105.3|17355.3|17105.3|17355.3|17105.3|17355.3|17105.3|0
1652884990000|2022-05-18 14:43:10|17355.2|17105.2|17355.2|17105.2|17355.2|17105.2|17355.2|17105.2|0
1652885100000|2022-05-18 14:45:00|17355.9|17105.9|17355.9|17105.9|17355.9|17105.9|17355.9|17105.9|0
1652885250000|2022-05-18 14:47:30|17355.8|17105.8|17330.8|17080.8|17355.8|17105.8|17330.8|17080.8|1
1652885260000|2022-05-18 14:47:40|17320.9|17070.9|17320.9|17070.9|17320.9|17070.9|17320.9|17070.9|0
1652885270000|2022-05-18 14:47:50|17310.9|17060.9|17300.9|17050.9|17310.9|17060.9|17300.9|17050.9|0
1652885360000|2022-05-18 14:49:20|17303.4|17053.4|17310.9|17060.9|17310.9|17060.9|17303.4|17053.4|1
1652885460000|2022-05-18 14:51:00|17310.8|17060.8|17310.8|17060.8|17310.8|17060.8|17310.8|17060.8|0
1652885520000|2022-05-18 14:52:00|17313.4|17063.4|17313.4|17063.4|17313.4|17063.4|17313.4|17063.4|0
1652885530000|2022-05-18 14:52:10|17310.8|17060.8|17310.8|17060.8|17310.8|17060.8|17310.8|17060.8|0
1652885650000|2022-05-18 14:54:10|||||||||3
1652885810000|2022-05-18 14:56:50|17346.3|17096.3|17348.8|17098.8|17348.8|17098.8|17346.3|17096.3|0
1652885830000|2022-05-18 14:57:10|17349.5|17099.5|17349.5|17099.5|17349.5|17099.5|17349.5|17099.5|0
1652885840000|2022-05-18 14:57:20|17334.5|17084.5|17335.1|17085.1|17335.1|17085.1|17325.8|17075.8|0
1652885870000|2022-05-18 14:57:50|17330.1|17080.1|17330.1|17080.1|17330.1|17080.1|17330.1|17080.1|0
1652886580000|2022-05-18 15:09:40|17328.2|17078.2|17330.1|17080.1|17330.1|17080.1|17327.6|17077.6|6
1652886590000|2022-05-18 15:09:50|17317|17067|17316.3|17066.3|17317|17067|17316.3|17066.3|0
1652886600000|2022-05-18 15:10:00|17303.8|17053.8|17304.5|17054.5|17306.3|17056.3|17303.8|17053.8|0
1652886750000|2022-05-18 15:12:30|17189.5|17149.5|17189.5|17149.5|17189.5|17149.5|17189.5|17149.5|0
1652886840000|2022-05-18 15:14:00|17189.4|17149.4|17189.4|17149.4|17189.4|17149.4|17189.4|17149.4|0
1652887050000|2022-05-18 15:17:30|17176.4|17152.4|17283.2|17033.2|17283.2|17152.4|17176.4|17033.2|10
1652887060000|2022-05-18 15:17:40|17157.7|16907.7|17157.7|16907.7|17157.7|16907.7|17157.7|16907.7|6
1652887070000|2022-05-18 15:17:50|17142.7|16892.7|17142.7|16892.7|17142.7|16892.7|17142.7|16892.7|0
1652887090000|2022-05-18 15:18:10|17098.4|16848.4|17049.1|16799.1|17098.4|16848.4|17049.1|16799.1|6
1652887110000|2022-05-18 15:18:30|17052.8|16802.8|17052.8|16802.8|17052.8|16802.8|17052.8|16802.8|0
1652887120000|2022-05-18 15:18:40|17052.2|16802.2|17052.2|16802.2|17052.2|16802.2|17052.2|16802.2|0
1652887130000|2022-05-18 15:18:50|17027.8|16777.8|17027.8|16777.8|17027.8|16777.8|17027.8|16777.8|0
1652887180000|2022-05-18 15:19:40|17011|16761|17000.3|16750.3|17011|16761|17000.3|16750.3|0
1652887190000|2022-05-18 15:19:50|16980.3|16730.3|16980.3|16730.3|16980.3|16730.3|16980.3|16730.3|0
1652887200000|2022-05-18 15:20:00|16980.9|16730.9|16980.9|16730.9|16980.9|16730.9|16980.9|16730.9|0
1652887220000|2022-05-18 15:20:20|16979.1|16729.1|16978.4|16728.4|16979.1|16729.1|16978.4|16728.4|0
1652887240000|2022-05-18 15:20:40|16928.5|16678.5|16891.7|16641.7|16928.5|16678.5|16891.7|16641.7|9
1652887250000|2022-05-18 15:20:50|16887.9|16637.9|16879.8|16629.8|16887.9|16637.9|16879.8|16629.8|0
1652887270000|2022-05-18 15:21:10|16876.1|16626.1|16844.3|16594.3|16876.1|16626.1|16838.7|16588.7|4
1652887280000|2022-05-18 15:21:20|16835|16585|16823.7|16573.7|16835|16585|16823.7|16573.7|0
1652887290000|2022-05-18 15:21:30|16825.6|16575.6|16817.4|16567.4|16827.4|16577.4|16815.6|16565.6|0
1652887300000|2022-05-18 15:21:40|16813|16563|16779.9|16529.9|16813|16563|16779.9|16529.9|0
1652887320000|2022-05-18 15:22:00|16773.1|16523.1|16831.8|16581.8|16831.8|16581.8|16763.1|16513.1|1
1652887340000|2022-05-18 15:22:20|16814.3|16564.3|16831.2|16581.2|16831.2|16581.2|16788.7|16538.7|0
1652887350000|2022-05-18 15:22:30|16844.2|16594.2|16854.2|16604.2|16857.3|16607.3|16844.2|16594.2|0
1652887370000|2022-05-18 15:22:50|16850.4|16600.4|16839.2|16589.2|16850.4|16600.4|16839.2|16589.2|0
1652887380000|2022-05-18 15:23:00|16824.2|16574.2|16804.2|16554.2|16824.2|16574.2|16804.2|16554.2|1
1652887390000|2022-05-18 15:23:10|16795.6|16545.6|16795.6|16545.6|16795.6|16545.6|16795.6|16545.6|0
1652887400000|2022-05-18 15:23:20|16775|16525|16775|16525|16775|16525|16775|16525|0
1652887410000|2022-05-18 15:23:30|16778.1|16528.1|16833.1|16583.1|16833.1|16583.1|16778.1|16528.1|0
1652887440000|2022-05-18 15:24:00|16812.5|16562.5|16800|16550|16812.5|16562.5|16800|16550|0
1652887460000|2022-05-18 15:24:20|16787.5|16537.5|16787.5|16537.5|16787.5|16537.5|16787.5|16537.5|0
1652887490000|2022-05-18 15:24:50|16774.3|16524.3|16774.3|16524.3|16776.2|16526.2|16774.3|16524.3|0
1652887560000|2022-05-18 15:26:00|16772.5|16522.5|16772.5|16522.5|16772.5|16522.5|16772.5|16522.5|0
1652887580000|2022-05-18 15:26:20|16766.9|16516.9|16810.6|16560.6|16810.6|16560.6|16760|16510|1
1652887600000|2022-05-18 15:26:40|16791.2|16541.2|16791.2|16541.2|16791.2|16541.2|16791.2|16541.2|0
1652887610000|2022-05-18 15:26:50|16794.9|16544.9|16792.4|16542.4|16794.9|16544.9|16775.6|16525.6|1
1652887660000|2022-05-18 15:27:40|16720.5|16696.5|16853.5|16603.5|16853.5|16696.5|16720.5|16598.4|2
1652887680000|2022-05-18 15:28:00|16854.8|16604.8|16854.8|16604.8|16854.8|16604.8|16854.8|16604.8|0
1652887690000|2022-05-18 15:28:10|16848.5|16598.5|16848.5|16598.5|16848.5|16598.5|16848.5|16598.5|1
1652887710000|2022-05-18 15:28:30|16849.2|16599.2|16849.2|16599.2|16849.2|16599.2|16849.2|16599.2|0
1652887720000|2022-05-18 15:28:40|16854.8|16604.8|16854.8|16604.8|16854.8|16604.8|16854.8|16604.8|0
1652887820000|2022-05-18 15:30:20|16874.8|16624.8|16874.8|16624.8|16874.8|16624.8|16874.8|16624.8|0
1652887840000|2022-05-18 15:30:40|16884.1|16634.1|16874.1|16624.1|16884.1|16634.1|16874.1|16624.1|0
1652887850000|2022-05-18 15:30:50|16859.8|16609.8|16849.1|16599.1|16859.8|16609.8|16849.1|16599.1|1
1652887860000|2022-05-18 15:31:00|16734.1|16694.1|16846.6|16596.6|16846.6|16694.1|16734.1|16596.6|5
1652887870000|2022-05-18 15:31:10|16858.5|16608.5|16858.5|16608.5|16858.5|16608.5|16858.5|16608.5|0
1652887880000|2022-05-18 15:31:20|16862.2|16612.2|16862.2|16612.2|16862.2|16612.2|16862.2|16612.2|0
1652887890000|2022-05-18 15:31:30|16869.7|16619.7|16872.9|16622.9|16872.9|16622.9|16869.7|16619.7|0
1652887920000|2022-05-18 15:32:00|16872.8|16622.8|16872.8|16622.8|16872.8|16622.8|16872.8|16622.8|0
1652887960000|2022-05-18 15:32:40|16867.2|16617.2|16856|16606|16873.5|16623.5|16856|16606|0
1652887970000|2022-05-18 15:32:50|16869|16619|16873.5|16623.5|16873.5|16623.5|16869|16619|0
1652887980000|2022-05-18 15:33:00|16872.8|16622.8|16872.8|16622.8|16872.8|16622.8|16872.8|16622.8|0
1652888020000|2022-05-18 15:33:40|16861|16611|16861|16611|16861|16611|16861|16611|0
1652888030000|2022-05-18 15:33:50|16864.1|16614.1|16879.1|16629.1|16879.1|16629.1|16864.1|16614.1|1
1652888040000|2022-05-18 15:34:00|16878.4|16628.4|16878.4|16628.4|16878.4|16628.4|16878.4|16628.4|0
1652888090000|2022-05-18 15:34:50|16889.6|16639.6|16889.6|16639.6|16889.6|16639.6|16889.6|16639.6|0
1652888160000|2022-05-18 15:36:00|16890.9|16640.9|16890.9|16640.9|16890.9|16640.9|16890.9|16640.9|0
1652888220000|2022-05-18 15:37:00|16889|16639|16889|16639|16889|16639|16889|16639|1
1652888280000|2022-05-18 15:38:00|16879|16629|16884.7|16634.7|16884.7|16634.7|16879|16629|2
1652888440000|2022-05-18 15:40:40|||||||||1
1652888720000|2022-05-18 15:45:20|16886.5|16636.5|16886.5|16636.5|16886.5|16636.5|16886.5|16636.5|1
1652888730000|2022-05-18 15:45:30|||||||||1
1652888860000|2022-05-18 15:47:40|16880.9|16630.9|16884.6|16634.6|16884.6|16634.6|16864|16614|0
1652888870000|2022-05-18 15:47:50|16894|16644|16897.8|16647.8|16897.8|16647.8|16894|16644|0
1652888920000|2022-05-18 15:48:40|16898.4|16648.4|16889.6|16639.6|16898.4|16648.4|16889.6|16639.6|0
1652888960000|2022-05-18 15:49:20|16915.8|16665.8|16928.9|16678.9|16928.9|16678.9|16915.8|16665.8|1
1652888980000|2022-05-18 15:49:40|16929.6|16679.6|16929.6|16679.6|16929.6|16679.6|16929.6|16679.6|0
1652889000000|2022-05-18 15:50:00|16930.2|16680.2|16930.2|16680.2|16930.2|16680.2|16930.2|16680.2|0
1652889030000|2022-05-18 15:50:30|16930.8|16680.8|16932.1|16682.1|16932.1|16682.1|16930.8|16680.8|1
1652889040000|2022-05-18 15:50:40|16928.9|16678.9|16930.8|16680.8|16930.8|16680.8|16928.9|16678.9|1
1652889070000|2022-05-18 15:51:10|16931.4|16681.4|16931.4|16681.4|16931.4|16681.4|16931.4|16681.4|0
1652889160000|2022-05-18 15:52:40|16932|16682|16932|16682|16932|16682|16932|16682|0
1652889290000|2022-05-18 15:54:50|16926.4|16676.4|16933.9|16683.9|16933.9|16683.9|16926.4|16676.4|0
1652889310000|2022-05-18 15:55:10|16930.2|16680.2|16930.2|16680.2|16930.2|16680.2|16930.2|16680.2|0
1652889340000|2022-05-18 15:55:40|16930.1|16680.1|16930.1|16680.1|16930.1|16680.1|16930.1|16680.1|0
1652889380000|2022-05-18 15:56:20|16926.4|16676.4|16923.2|16673.2|16926.4|16676.4|16923.2|16673.2|0
1652889410000|2022-05-18 15:56:50|16953.2|16703.2|16953.2|16703.2|16953.2|16703.2|16953.2|16703.2|7
1652889470000|2022-05-18 15:57:50|16955.1|16705.1|16957|16707|16957|16707|16955.1|16705.1|1
1652889570000|2022-05-18 15:59:30|16953.2|16703.2|16953.2|16703.2|16953.2|16703.2|16953.2|16703.2|0
1652889580000|2022-05-18 15:59:40|16945.8|16695.8|16942|16692|16945.8|16695.8|16942|16692|0
1652889600000|2022-05-18 16:00:00|16938.2|16688.2|16938.2|16688.2|16938.2|16688.2|16938.2|16688.2|0
1652889620000|2022-05-18 16:00:20|16957|16707|16957|16707|16957|16707|16957|16707|1
1652889630000|2022-05-18 16:00:30|16955.1|16705.1|16955.1|16705.1|16955.1|16705.1|16955.1|16705.1|1
1652889750000|2022-05-18 16:02:30|16938.3|16688.3|16938.3|16688.3|16938.3|16688.3|16938.3|16688.3|0
1652889800000|2022-05-18 16:03:20|16925.1|16675.1|16925.1|16675.1|16925.1|16675.1|16925.1|16675.1|0
1652889830000|2022-05-18 16:03:50|16942.6|16692.6|16942.6|16692.6|16942.6|16692.6|16942.6|16692.6|0
1652889850000|2022-05-18 16:04:10|16829.4|16789.4|16899|16649|16899|16789.4|16829.4|16649|1
1652889930000|2022-05-18 16:05:30|16897.1|16647.1|16897.1|16647.1|16897.1|16647.1|16897.1|16647.1|0
1652889990000|2022-05-18 16:06:30|16902.7|16652.7|16902.7|16652.7|16902.7|16652.7|16902.7|16652.7|0
1652890050000|2022-05-18 16:07:30|16902.6|16652.6|16902.6|16652.6|16902.6|16652.6|16902.6|16652.6|0
1652890220000|2022-05-18 16:10:20|16916.4|16666.4|16978.1|16728.1|16978.1|16728.1|16916.4|16666.4|3
1652890230000|2022-05-18 16:10:30|16976.3|16726.3|16928.9|16678.9|16976.3|16726.3|16928.9|16678.9|2
1652890240000|2022-05-18 16:10:40|16903.9|16653.9|16873.3|16623.3|16903.9|16653.9|16873.3|16623.3|0
1652890250000|2022-05-18 16:10:50|16905.8|16655.8|16903.9|16653.9|16905.8|16655.8|16903.9|16653.9|2
1652890270000|2022-05-18 16:11:10|16903.3|16653.3|16903.3|16653.3|16903.3|16653.3|16903.3|16653.3|0
1652890310000|2022-05-18 16:11:50|16901.4|16651.4|16900.8|16650.8|16921.9|16671.9|16900.8|16650.8|0
1652890410000|2022-05-18 16:13:30|16900.7|16650.7|16900.7|16650.7|16900.7|16650.7|16900.7|16650.7|0
1652890440000|2022-05-18 16:14:00|16897|16647|16897|16647|16897|16647|16897|16647|0
1652890500000|2022-05-18 16:15:00|16885.7|16635.7|16885.7|16635.7|16885.7|16635.7|16885.7|16635.7|0
1652890510000|2022-05-18 16:15:10|16870.1|16620.1|16866.4|16616.4|16870.1|16620.1|16866.4|16616.4|0
1652890530000|2022-05-18 16:15:30|16860.8|16610.8|16883.1|16633.1|16885|16635|16860.8|16610.8|2
1652890560000|2022-05-18 16:16:00|16892.6|16642.6|16892.6|16642.6|16892.6|16642.6|16892.6|16642.6|0
1652890660000|2022-05-18 16:17:40|16916.9|16666.9|16925.8|16675.8|16925.8|16675.8|16916.9|16666.9|1
1652890680000|2022-05-18 16:18:00|16914.6|16664.6|16910.8|16660.8|16914.6|16664.6|16910.8|16660.8|0
1652890690000|2022-05-18 16:18:10|16901.4|16651.4|16906.3|16656.3|16906.3|16656.3|16895.1|16645.1|0
1652890700000|2022-05-18 16:18:20|16917.5|16667.5|16925.8|16675.8|16925.8|16675.8|16917.5|16667.5|0
1652890750000|2022-05-18 16:19:10|16920.7|16670.7|16928.1|16678.1|16928.1|16678.1|16920.7|16670.7|1
1652890760000|2022-05-18 16:19:20|16931.3|16681.3|16935.1|16685.1|16935.1|16685.1|16931.3|16681.3|1
1652890770000|2022-05-18 16:19:30|16933.8|16683.8|16933.8|16683.8|16933.8|16683.8|16933.8|16683.8|0
1652890830000|2022-05-18 16:20:30|16936.3|16686.3|16936.3|16686.3|16936.3|16686.3|16936.3|16686.3|1
1652890840000|2022-05-18 16:20:40|16939.5|16689.5|16939.5|16689.5|16939.5|16689.5|16939.5|16689.5|0
1652890860000|2022-05-18 16:21:00|16936.9|16686.9|16916.3|16666.3|16936.9|16686.9|16916.3|16666.3|0
1652890870000|2022-05-18 16:21:10|16897.6|16647.6|16892.6|16642.6|16897.6|16647.6|16892.6|16642.6|0
1652890880000|2022-05-18 16:21:20|16878.2|16628.2|16878.2|16628.2|16878.2|16628.2|16878.2|16628.2|0
1652890890000|2022-05-18 16:21:30|16877.6|16627.6|16874.4|16624.4|16877.6|16627.6|16874.4|16624.4|0
1652890900000|2022-05-18 16:21:40|16875.1|16625.1|16883.2|16633.2|16883.2|16633.2|16875.1|16625.1|1
1652890920000|2022-05-18 16:22:00|16882.6|16632.6|16882.6|16632.6|16882.6|16632.6|16882.6|16632.6|0
1652890970000|2022-05-18 16:22:50|16953.8|16703.8|16913.8|16663.8|16953.8|16703.8|16911.9|16661.9|3
1652890980000|2022-05-18 16:23:00|16912.6|16662.6|16892.6|16642.6|16912.6|16662.6|16892.6|16642.6|0
1652890990000|2022-05-18 16:23:10|16890.7|16640.7|16882.6|16632.6|16890.7|16640.7|16882.6|16632.6|0
1652891000000|2022-05-18 16:23:20|16880.1|16630.1|16871.3|16621.3|16880.1|16630.1|16867.6|16617.6|1
1652891010000|2022-05-18 16:23:30|16872.6|16622.6|16872.6|16622.6|16872.6|16622.6|16872.6|16622.6|0
1652891110000|2022-05-18 16:25:10|16872.5|16622.5|16872.5|16622.5|16872.5|16622.5|16872.5|16622.5|0
1652891170000|2022-05-18 16:26:10|16865.7|16615.7|16867.5|16617.5|16867.5|16617.5|16865|16615|1
1652891340000|2022-05-18 16:29:00|16850|16600|16849.4|16599.4|16850|16600|16848.2|16598.2|0
1652891350000|2022-05-18 16:29:10|16847.5|16597.5|16847.5|16597.5|16847.5|16597.5|16847.5|16597.5|0
1652891360000|2022-05-18 16:29:20|16842.5|16592.5|16841.9|16591.9|16845|16595|16841.9|16591.9|0
1652891370000|2022-05-18 16:29:30|16842.5|16592.5|16857.5|16607.5|16880.1|16691.3|16731.3|16592.5|3
1652891390000|2022-05-18 16:29:50|16855.7|16605.7|16856.9|16606.9|16858.2|16608.2|16855|16605|0
1652891400000|2022-05-18 16:30:00|16857.5|16607.5|16856.9|16606.9|16857.5|16607.5|16855.7|16605.7|0
1652891410000|2022-05-18 16:30:10|16857.5|16607.5|16857.5|16607.5|16857.5|16607.5|16857.5|16607.5|0
1652891420000|2022-05-18 16:30:20|||||||||1
1652891450000|2022-05-18 16:30:50|16859.4|16609.4|16857.5|16607.5|16859.4|16609.4|16857.5|16607.5|1
1652891500000|2022-05-18 16:31:40|16861.3|16611.3|16861.3|16611.3|16861.3|16611.3|16861.3|16611.3|0
1652891530000|2022-05-18 16:32:10|16863.2|16613.2|16863.2|16613.2|16863.2|16613.2|16863.2|16613.2|1
1652891540000|2022-05-18 16:32:20|16855.8|16605.8|16846.4|16596.4|16858.2|16699.5|16739.5|16596.4|0
1652891550000|2022-05-18 16:32:30|16845.7|16595.7|16845.7|16595.7|16845.7|16595.7|16845.7|16595.7|2
1652891560000|2022-05-18 16:32:40|16738.2|16698.2|16846.9|16596.9|16848.8|16698.2|16738.2|16596.9|0
1652891580000|2022-05-18 16:33:00|16839.5|16589.5|16839.5|16589.5|16839.5|16589.5|16839.5|16589.5|1
1652891590000|2022-05-18 16:33:10|16836.9|16586.9|16836.9|16586.9|16836.9|16586.9|16836.9|16586.9|0
1652891630000|2022-05-18 16:33:50|16831.3|16581.3|16707.1|16683.1|16831.3|16683.1|16707.1|16579.5|0
1652891640000|2022-05-18 16:34:00|16705.2|16681.2|16705.2|16681.2|16705.2|16681.2|16705.2|16681.2|0
1652891650000|2022-05-18 16:34:10|||||||||1
1652891680000|2022-05-18 16:34:40|16839.4|16589.4|16836.9|16586.9|16839.4|16589.4|16836.9|16586.9|1
1652891970000|2022-05-18 16:39:30|16839.4|16589.4|16839.4|16589.4|16839.4|16589.4|16839.4|16589.4|4
1652892020000|2022-05-18 16:40:20|16837.5|16587.5|16833.8|16583.8|16837.5|16587.5|16833.8|16583.8|1
1652892030000|2022-05-18 16:40:30|16835|16585|16835|16585|16835|16585|16835|16585|0
1652892270000|2022-05-18 16:44:30|16835.7|16585.7|16835.7|16585.7|16835.7|16585.7|16835.7|16585.7|0
1652892280000|2022-05-18 16:44:40|||||||||1
1652892310000|2022-05-18 16:45:10|16835.6|16585.6|16835.6|16585.6|16835.6|16585.6|16835.6|16585.6|0
1652892580000|2022-05-18 16:49:40|16697|16673|16697.6|16673.6|16698.3|16674.3|16697|16673|6
1652892600000|2022-05-18 16:50:00|||||||||1
1652892610000|2022-05-18 16:50:10|16788.2|16538.2|16788.2|16538.2|16788.2|16538.2|16788.2|16538.2|1
1652892670000|2022-05-18 16:51:10|16784.5|16534.5|16782.6|16532.6|16784.5|16534.5|16782.6|16532.6|0
1652892710000|2022-05-18 16:51:50|16778.8|16528.8|16778.2|16528.2|16778.8|16528.8|16778.2|16528.2|0
1652892850000|2022-05-18 16:54:10|16780|16530|16780.7|16530.7|16783.8|16533.8|16780|16530|5
1652892860000|2022-05-18 16:54:20|16801|16551|16847.6|16597.6|16847.6|16597.6|16801|16551|13
1652892870000|2022-05-18 16:54:30|16841.9|16591.9|16826.9|16576.9|16845.6|16595.6|16826.9|16576.9|0
1652892880000|2022-05-18 16:54:40|16818.8|16568.8|16806.3|16556.3|16818.8|16568.8|16806.3|16556.3|0
1652892930000|2022-05-18 16:55:30|16800.7|16550.7|16799.4|16549.4|16800.7|16550.7|16799.4|16549.4|0
1652892940000|2022-05-18 16:55:40|16798.8|16548.8|16798.8|16548.8|16798.8|16548.8|16798.8|16548.8|0
1652892960000|2022-05-18 16:56:00|16848.2|16598.2|16848.2|16598.2|16848.2|16598.2|16848.2|16598.2|3
1652892970000|2022-05-18 16:56:10|16845.6|16595.6|16845.6|16595.6|16845.6|16595.6|16845.6|16595.6|0
1652892990000|2022-05-18 16:56:30|16841.3|16591.3|16841.3|16591.3|16841.3|16591.3|16841.3|16591.3|0
1652893000000|2022-05-18 16:56:40|16837.5|16587.5|16837.5|16587.5|16837.5|16587.5|16837.5|16587.5|0
1652893020000|2022-05-18 16:57:00|16836.3|16586.3|16836.3|16586.3|16836.3|16586.3|16836.3|16586.3|0
1652893030000|2022-05-18 16:57:10|16824.4|16574.4|16824.4|16574.4|16824.4|16574.4|16824.4|16574.4|0
1652893050000|2022-05-18 16:57:30|16823.8|16573.8|16823.8|16573.8|16823.8|16573.8|16823.8|16573.8|0
1652893150000|2022-05-18 16:59:10|16823.7|16573.7|16823.7|16573.7|16823.7|16573.7|16823.7|16573.7|0
1652893210000|2022-05-18 17:00:10|16821.9|16571.9|16823.7|16573.7|16831.2|16581.2|16821.9|16571.9|1
1652893610000|2022-05-18 17:06:50|16827.4|16577.4|16798.7|16548.7|16827.4|16577.4|16798.7|16548.7|0
1652893620000|2022-05-18 17:07:00|16800.6|16550.6|16800.6|16550.6|16800.6|16550.6|16800.6|16550.6|0
1652893760000|2022-05-18 17:09:20|16798.7|16548.7|16798.7|16548.7|16798.7|16548.7|16798.7|16548.7|0
1652893800000|2022-05-18 17:10:00|16787.5|16537.5|16795|16545|16795|16545|16787.5|16537.5|3
1652893810000|2022-05-18 17:10:10|16787.5|16537.5|16795|16545|16795|16545|16787.5|16537.5|0
1652893830000|2022-05-18 17:10:30|16787.5|16537.5|16787.5|16537.5|16787.5|16537.5|16787.5|16537.5|0
1652893890000|2022-05-18 17:11:30|16784.3|16534.3|16784.3|16534.3|16784.3|16534.3|16784.3|16534.3|0
1652893900000|2022-05-18 17:11:40|16783.7|16533.7|16791.1|16541.1|16791.1|16541.1|16783.7|16533.7|0
1652893910000|2022-05-18 17:11:50|16783|16533|16783|16533|16783|16533|16783|16533|0
1652893970000|2022-05-18 17:12:50|16781.2|16531.2|16785.6|16535.6|16785.6|16535.6|16781.2|16531.2|0
1652894030000|2022-05-18 17:13:50|16781.9|16531.9|16775.6|16525.6|16781.9|16531.9|16775.6|16525.6|0
1652894130000|2022-05-18 17:15:30|16685.5|16645.5|16685.5|16645.5|16685.5|16645.5|16685.5|16645.5|1
1652894160000|2022-05-18 17:16:00|16684.9|16644.9|16773.1|16523.1|16773.1|16644.9|16684.9|16523.1|9
1652894400000|2022-05-18 17:20:00|16767.5|16517.5|16751.2|16501.2|16767.5|16517.5|16751.2|16501.2|4
1652894410000|2022-05-18 17:20:10|||||||||1
1652894470000|2022-05-18 17:21:10|16748|16498|16748|16498|16748|16498|16748|16498|0
1652894490000|2022-05-18 17:21:30|16751.8|16501.8|16751.8|16501.8|16751.8|16501.8|16751.8|16501.8|0
1652894520000|2022-05-18 17:22:00|16756.8|16506.8|16756.8|16506.8|16756.8|16506.8|16756.8|16506.8|0
1652894530000|2022-05-18 17:22:10|16757.4|16507.4|16757.4|16507.4|16757.4|16507.4|16757.4|16507.4|0
1652894550000|2022-05-18 17:22:30|16759.3|16509.3|16759.3|16509.3|16759.3|16509.3|16759.3|16509.3|0
1652894610000|2022-05-18 17:23:30|16763|16513|16763|16513|16763|16513|16763|16513|0
1652894760000|2022-05-18 17:26:00|16655.6|16631.6|16655.6|16631.6|16655.6|16631.6|16655.6|16631.6|0
1652894770000|2022-05-18 17:26:10|16656.2|16632.2|16656.2|16632.2|16656.2|16632.2|16656.2|16632.2|0
1652894810000|2022-05-18 17:26:50|16658.1|16634.1|16658.7|16634.7|16658.7|16634.7|16658.1|16634.1|0
1652894850000|2022-05-18 17:27:30|16660|16636|16660|16636|16660|16636|16660|16636|0
1652894930000|2022-05-18 17:28:50|||||||||1
1652894940000|2022-05-18 17:29:00|16782.3|16532.3|16987.4|16737.4|17007.4|16757.4|16782.3|16532.3|55
1652894950000|2022-05-18 17:29:10|16990.5|16740.5|16933.6|16683.6|16996|16746|16931.6|16681.6|6
1652894960000|2022-05-18 17:29:20|16936.1|16686.1|16988|16738|16989.9|16851.1|16870|16668|14
1652894970000|2022-05-18 17:29:30|16993|16743|16949.8|16699.8|16994.8|16846.1|16876.6|16699.8|2
1652894980000|2022-05-18 17:29:40|16940.5|16690.5|16808.1|16784.1|16940.5|16792.8|16808.1|16687.3|3
1652894990000|2022-05-18 17:29:50|16806.8|16782.8|16834.2|16584.2|16897.3|16782.8|16785.5|16584.2|7
1652895000000|2022-05-18 17:30:00|16834.8|16584.8|16824.8|16574.8|16834.8|16584.8|16824.8|16574.8|0
1652895010000|2022-05-18 17:30:10|16822.3|16572.3|16819.8|16569.8|16822.3|16572.3|16819.8|16569.8|0
1652895020000|2022-05-18 17:30:20|16817.3|16567.3|16821.8|16571.8|16821.8|16571.8|16817.3|16567.3|6
1652895030000|2022-05-18 17:30:30|16819.3|16569.3|16840.5|16590.5|16840.5|16590.5|16819.3|16569.3|5
1652895040000|2022-05-18 17:30:40|16825.6|16575.6|16825.6|16575.6|16825.6|16575.6|16825.6|16575.6|1
1652895060000|2022-05-18 17:31:00|16821.8|16571.8|16821.8|16571.8|16821.8|16571.8|16821.8|16571.8|1
1652895070000|2022-05-18 17:31:10|16821.2|16571.2|16821.2|16571.2|16821.2|16571.2|16821.2|16571.2|1
1652895130000|2022-05-18 17:32:10|16833|16583|16833|16583|16833|16583|16833|16583|0
1652895150000|2022-05-18 17:32:30|16836.2|16586.2|16836.2|16586.2|16836.2|16586.2|16836.2|16586.2|0
1652895270000|2022-05-18 17:34:30|16842.4|16592.4|16842.4|16592.4|16842.4|16592.4|16842.4|16592.4|0
1652895280000|2022-05-18 17:34:40|16856.8|16606.8|16855.5|16605.5|16856.8|16606.8|16855.5|16605.5|2
1652895290000|2022-05-18 17:34:50|16761.7|16721.7|16763|16723|16763|16723|16761.7|16721.7|0
1652895340000|2022-05-18 17:35:40|16763.6|16723.6|16765.5|16725.5|16765.5|16725.5|16763.6|16723.6|0
1652895350000|2022-05-18 17:35:50|16766.1|16726.1|16766.1|16726.1|16766.1|16726.1|16766.1|16726.1|0
1652895360000|2022-05-18 17:36:00|16761.9|16737.9|16889.3|16639.3|16889.3|16742.2|16761.9|16639.3|2
1652895370000|2022-05-18 17:36:10|16888|16638|16888|16638|16888|16638|16888|16638|0
1652895380000|2022-05-18 17:36:20|16893|16643|16893|16643|16893|16643|16893|16643|0
1652895390000|2022-05-18 17:36:30|16894.9|16644.9|16901.1|16651.1|16901.1|16651.1|16894.9|16644.9|0
1652895400000|2022-05-18 17:36:40|16900.5|16650.5|16903|16653|16903|16653|16900.5|16650.5|0
1652895410000|2022-05-18 17:36:50|16904.9|16654.9|16917.4|16667.4|16917.4|16667.4|16904.9|16654.9|0
1652895420000|2022-05-18 17:37:00|16918|16668|16920.5|16670.5|16920.5|16670.5|16918|16668|0
1652895450000|2022-05-18 17:37:30|16918.6|16668.6|16918|16668|16918.6|16668.6|16918|16668|0
1652895510000|2022-05-18 17:38:30|16912.4|16662.4|16910.5|16660.5|16912.4|16662.4|16910.5|16660.5|0
1652895810000|2022-05-18 17:43:30|16923.5|16673.5|16927.3|16677.3|16927.3|16784.2|16824.2|16673.5|1
1652895820000|2022-05-18 17:43:40|16928|16678|16928|16678|16928|16678|16928|16678|0
1652895840000|2022-05-18 17:44:00|16825.5|16785.5|16825.5|16785.5|16825.5|16785.5|16825.5|16785.5|0
1652895990000|2022-05-18 17:46:30|16937.4|16687.4|16936.1|16686.1|16937.4|16687.4|16936.1|16686.1|1
1652896000000|2022-05-18 17:46:40|16935.5|16685.5|16935.5|16685.5|16935.5|16685.5|16935.5|16685.5|0
1652896060000|2022-05-18 17:47:40|16935.4|16685.4|16935.4|16685.4|16935.4|16685.4|16935.4|16685.4|0
1652896080000|2022-05-18 17:48:00|16934.8|16684.8|16934.8|16684.8|16934.8|16684.8|16934.8|16684.8|0
1652896120000|2022-05-18 17:48:40|16938.6|16688.6|16938.6|16688.6|16938.6|16688.6|16938.6|16688.6|1
1652896160000|2022-05-18 17:49:20|16944.3|16694.3|16944.3|16694.3|16944.3|16694.3|16944.3|16694.3|1
1652896170000|2022-05-18 17:49:30|16943|16693|16943|16693|16943|16693|16943|16693|0
1652896190000|2022-05-18 17:49:50|16947.3|16697.3|16951.8|16701.8|16951.8|16701.8|16947.3|16697.3|0
1652896220000|2022-05-18 17:50:20|16986.2|16736.2|16986.2|16736.2|16986.2|16736.2|16986.2|16736.2|3
1652896230000|2022-05-18 17:50:30|16981.8|16731.8|16981.8|16731.8|16981.8|16731.8|16981.8|16731.8|0
1652896240000|2022-05-18 17:50:40|16986.8|16736.8|17004.3|16754.3|17004.3|16754.3|16986.8|16736.8|0
1652896250000|2022-05-18 17:50:50|17008.6|16758.6|17008.6|16758.6|17008.6|16758.6|17008.6|16758.6|0
1652896260000|2022-05-18 17:51:00|17009.3|16759.3|17009.3|16759.3|17009.3|16759.3|17009.3|16759.3|0
1652896270000|2022-05-18 17:51:10|17006.8|16756.8|17006.8|16756.8|17006.8|16756.8|17006.8|16756.8|0
1652896280000|2022-05-18 17:51:20|17011.8|16761.8|17016.8|16766.8|17016.8|16766.8|17011.8|16761.8|0
1652896300000|2022-05-18 17:51:40|17016.7|16766.7|17016.7|16766.7|17016.7|16766.7|17016.7|16766.7|0
1652896320000|2022-05-18 17:52:00|17017.4|16767.4|17017.4|16767.4|17017.4|16767.4|17017.4|16767.4|0
1652896370000|2022-05-18 17:52:50|17019.2|16769.2|17019.9|16769.9|17019.9|16769.9|17019.2|16769.2|1
1652896380000|2022-05-18 17:53:00|17019.2|16769.2|17019.2|16769.2|17019.2|16769.2|17019.2|16769.2|0
1652896450000|2022-05-18 17:54:10|17014.2|16764.2|17003.6|16753.6|17014.2|16858.7|16894.2|16753.6|2
1652896470000|2022-05-18 17:54:30|17004.2|16754.2|17004.2|16754.2|17004.2|16754.2|17004.2|16754.2|0
1652896480000|2022-05-18 17:54:40|16996.7|16746.7|16996.7|16746.7|16996.7|16746.7|16996.7|16746.7|0
1652896490000|2022-05-18 17:54:50|16995.5|16745.5|16994.9|16744.9|16995.5|16745.5|16994.9|16744.9|0
1652896500000|2022-05-18 17:55:00|16981.8|16731.8|16991.6|16741.6|16991.6|16741.6|16981.8|16731.8|0
1652896510000|2022-05-18 17:55:10|16996.7|16746.7|16996.7|16746.7|16996.7|16746.7|16996.7|16746.7|0
1652896540000|2022-05-18 17:55:40|16991.7|16741.7|16991.7|16741.7|16991.7|16741.7|16991.7|16741.7|0
1652896570000|2022-05-18 17:56:10|16970.5|16720.5|16970.5|16720.5|16970.5|16720.5|16970.5|16720.5|1
1652896590000|2022-05-18 17:56:30|16971.7|16721.7|16971.7|16721.7|16971.7|16721.7|16971.7|16721.7|0
1652896600000|2022-05-18 17:56:40|16969.9|16719.9|16969.9|16719.9|16969.9|16719.9|16969.9|16719.9|0
1652896620000|2022-05-18 17:57:00|16969.2|16719.2|16969.2|16719.2|16969.2|16719.2|16966.7|16716.7|0
1652896650000|2022-05-18 17:57:30|16967.4|16717.4|16966.7|16716.7|16967.4|16717.4|16966.7|16716.7|0
1652896720000|2022-05-18 17:58:40|16968|16718|16968|16718|16968|16718|16968|16718|0
1652896740000|2022-05-18 17:59:00|16957.8|16707.8|16957.8|16707.8|16957.8|16707.8|16957.8|16707.8|0
1652896790000|2022-05-18 17:59:50|16959.7|16709.7|16964.1|16714.1|16964.1|16714.1|16959.7|16709.7|1
1652961600000|2022-05-19 12:00:00|16896.3|16646.3|16896.9|16646.9|16896.9|16672.4|16696.4|16584.4|12
1652961610000|2022-05-19 12:00:10|16899.4|16649.4|16913.8|16663.8|16916.3|16666.3|16896.9|16646.9|4
1652961620000|2022-05-19 12:00:20|16916.3|16666.3|16926.3|16676.3|16926.3|16676.3|16916.3|16666.3|0
1652961630000|2022-05-19 12:00:30|16931.8|16681.8|16931.3|16681.3|16933.8|16683.8|16931.3|16681.3|0
1652961640000|2022-05-19 12:00:40|16943.1|16693.1|16943.1|16693.1|16943.1|16693.1|16943.1|16693.1|0
1652961650000|2022-05-19 12:00:50|16945.6|16695.6|16958.8|16708.8|16958.8|16708.8|16945.6|16695.6|0
1652961670000|2022-05-19 12:01:10|16968.8|16718.8|16913.1|16663.1|16968.8|16718.8|16911.3|16661.3|9
1652961680000|2022-05-19 12:01:20|16850.9|16810.9|16911.3|16661.3|16913.8|16810.9|16850.9|16661.3|1
1652961700000|2022-05-19 12:01:40|16911.9|16661.9|16911.9|16661.9|16911.9|16661.9|16911.9|16661.9|0
1652961730000|2022-05-19 12:02:10|16896.9|16646.9|16888.4|16638.4|16900.9|16650.9|16888.4|16638.4|1
1652961740000|2022-05-19 12:02:20|16886.6|16636.6|16866.9|16616.9|16886.6|16636.6|16866.9|16616.9|0
1652961750000|2022-05-19 12:02:30|16863.3|16613.3|16862.8|16612.8|16863.3|16613.3|16862.8|16612.8|0
1652961770000|2022-05-19 12:02:50|16860.9|16610.9|16846.4|16596.4|16860.9|16610.9|16846.4|16596.4|0
1652961780000|2022-05-19 12:03:00|16845.1|16595.1|16875.1|16625.1|16875.1|16625.1|16845.1|16595.1|0
1652961790000|2022-05-19 12:03:10|16879.8|16629.8|16879.8|16629.8|16879.8|16629.8|16879.8|16629.8|0
1652961880000|2022-05-19 12:04:40|16879.1|16629.1|16879.1|16629.1|16879.1|16629.1|16879.1|16629.1|0
1652962010000|2022-05-19 12:06:50|16875.4|16625.4|16880.4|16630.4|16880.4|16630.4|16874.1|16624.1|0
1652962020000|2022-05-19 12:07:00|16879.1|16629.1|16879.1|16629.1|16879.1|16629.1|16879.1|16629.1|0
1652962320000|2022-05-19 12:12:00|16869.9|16619.9|16852.7|16602.7|16869.9|16619.9|16852.7|16602.7|0
1652962330000|2022-05-19 12:12:10|16847.2|16597.2|16851.6|16601.6|16853.4|16603.4|16843.9|16593.9|0
1652962340000|2022-05-19 12:12:20|16853.4|16603.4|16832.2|16582.2|16853.4|16603.4|16832.2|16582.2|0
1652962350000|2022-05-19 12:12:30|16830.9|16580.9|16830.9|16580.9|16830.9|16580.9|16830.9|16580.9|0
1652962360000|2022-05-19 12:12:40|16818.4|16568.4|16818.4|16568.4|16818.4|16568.4|16818.4|16568.4|0
1652962370000|2022-05-19 12:12:50|16818.2|16568.2|16816.4|16566.4|16818.2|16568.2|16812.7|16562.7|0
1652962510000|2022-05-19 12:15:10|16814.5|16564.5|16881.9|16631.9|16881.9|16631.9|16814.5|16564.5|1
1652962530000|2022-05-19 12:15:30|16876.9|16626.9|16876.9|16626.9|16876.9|16626.9|16876.9|16626.9|0
1652962550000|2022-05-19 12:15:50|16874.4|16624.4|16874.4|16624.4|16874.4|16624.4|16869.4|16619.4|0
1652962560000|2022-05-19 12:16:00|16872.5|16622.5|16874.4|16624.4|16874.4|16624.4|16871.9|16621.9|0
1652962570000|2022-05-19 12:16:10|16881.7|16631.7|16884.4|16634.4|16884.4|16634.4|16881.7|16631.7|0
1652962770000|2022-05-19 12:19:30|16884.3|16634.3|16884.3|16634.3|16884.3|16634.3|16884.3|16634.3|0
1652962920000|2022-05-19 12:22:00|16885.7|16635.7|16885.7|16635.7|16885.7|16635.7|16885.7|16635.7|1
1652962990000|2022-05-19 12:23:10|16883.8|16633.8|16880.7|16630.7|16883.8|16633.8|16880.7|16630.7|1
1652963010000|2022-05-19 12:23:30|16881.3|16631.3|16881.3|16631.3|16881.3|16631.3|16881.3|16631.3|0
1652963110000|2022-05-19 12:25:10|16883.2|16633.2|16883.2|16633.2|16883.2|16633.2|16883.2|16633.2|0
1652963170000|2022-05-19 12:26:10|16881.3|16631.3|16881.3|16631.3|16881.3|16631.3|16881.3|16631.3|1
1652963190000|2022-05-19 12:26:30|16880.6|16630.6|16880.6|16630.6|16880.6|16630.6|16880.6|16630.6|0
1652963200000|2022-05-19 12:26:40|16882.5|16632.5|16883.1|16633.1|16883.1|16633.1|16882.5|16632.5|0
1652963650000|2022-05-19 12:34:10|16920.6|16670.6|16920.6|16670.6|16920.6|16670.6|16918.8|16668.8|4
1652963680000|2022-05-19 12:34:40|16918.8|16668.8|16918.1|16668.1|16918.8|16668.8|16918.1|16668.1|0
1652963910000|2022-05-19 12:38:30|16913.1|16663.1|16905.6|16655.6|16913.1|16663.1|16905.6|16655.6|0
1652963920000|2022-05-19 12:38:40|16798.8|16758.8|16917.4|16667.4|16919.9|16758.8|16798.8|16667.4|0
1652964250000|2022-05-19 12:44:10|16920.6|16670.6|16920.6|16670.6|16920.6|16670.6|16920.6|16670.6|0
1652964270000|2022-05-19 12:44:30|16921.2|16671.2|16921.2|16671.2|16921.2|16671.2|16921.2|16671.2|0
1652964420000|2022-05-19 12:47:00|16918.7|16668.7|16918.7|16668.7|16918.7|16668.7|16918.7|16668.7|1
1652964430000|2022-05-19 12:47:10|16918|16668|16918|16668|16918|16668|16918|16668|0
1652964580000|2022-05-19 12:49:40|16921.2|16671.2|16921.2|16671.2|16921.2|16671.2|16921.2|16671.2|0
1652964590000|2022-05-19 12:49:50|16926.7|16676.7|16928.7|16678.7|16928.7|16678.7|16926.7|16676.7|0
1652964880000|2022-05-19 12:54:40|16816.8|16776.8|16816.2|16776.2|16816.8|16776.8|16816.2|16776.2|3
1652964920000|2022-05-19 12:55:20|16804.5|16780.5|16803.2|16779.2|16804.5|16780.5|16803.2|16779.2|2
1652964930000|2022-05-19 12:55:30|||||||||2
1652964940000|2022-05-19 12:55:40|16803.8|16779.8|16803.8|16779.8|16803.8|16779.8|16803.8|16779.8|0
1652965110000|2022-05-19 12:58:30|16803.2|16779.2|16803.2|16779.2|16803.2|16779.2|16803.2|16779.2|0
1652965200000|2022-05-19 13:00:00|16806.5|16782.5|16823.7|16783.7|16823.7|16783.7|16806.5|16782.5|3
1652965260000|2022-05-19 13:01:00|16823|16783|16823|16783|16823|16783|16823|16783|0
1652965650000|2022-05-19 13:07:30|16822.9|16782.9|16822.9|16782.9|16822.9|16782.9|16822.9|16782.9|0
1652966220000|2022-05-19 13:17:00|16824.9|16800.9|16824.9|16800.9|16824.9|16800.9|16824.9|16800.9|0
1652966600000|2022-05-19 13:23:20|16960.4|16710.4|16962.9|16712.9|16962.9|16712.9|16960.4|16710.4|1
1652966710000|2022-05-19 13:25:10|||||||||5
1652966860000|2022-05-19 13:27:40|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|0
1652966940000|2022-05-19 13:29:00|16962.2|16712.2|16962.2|16712.2|16962.2|16712.2|16962.2|16712.2|0
1652967090000|2022-05-19 13:31:30|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|0
1652967560000|2022-05-19 13:39:20|16970.3|16720.3|16970.3|16720.3|16970.3|16720.3|16970.3|16720.3|0
1652967580000|2022-05-19 13:39:40|16971|16721|16971|16721|16971|16721|16971|16721|0
1652967720000|2022-05-19 13:42:00|16970.9|16720.9|16970.9|16720.9|16970.9|16720.9|16970.9|16720.9|0
1652967890000|2022-05-19 13:44:50|16869.6|16829.6|16990.9|16740.9|16990.9|16829.6|16869.6|16740.9|3
1652967930000|2022-05-19 13:45:30|16998.3|16748.3|17005.9|16755.9|17005.9|16755.9|16998.3|16748.3|3
1652967940000|2022-05-19 13:45:40|17016.4|16766.4|17016.4|16766.4|17016.4|16766.4|17016.4|16766.4|1
1652967960000|2022-05-19 13:46:00|||||||||1
1652968000000|2022-05-19 13:46:40|17014.6|16764.6|17016.4|16766.4|17016.4|16766.4|17014.6|16764.6|0
1652968500000|2022-05-19 13:55:00|17098|16848|17099.9|16849.9|17099.9|16849.9|17098|16848|1
1652968510000|2022-05-19 13:55:10|17099.2|16849.2|17097.4|16847.4|17099.2|16849.2|17097.4|16847.4|1
1652968530000|2022-05-19 13:55:30|17098.7|16848.7|17098.7|16848.7|17098.7|16848.7|17098.7|16848.7|0
1652968680000|2022-05-19 13:58:00|17103.4|16853.4|17103.4|16853.4|17103.4|16853.4|17103.4|16853.4|0
1652968690000|2022-05-19 13:58:10|17102.7|16852.7|17102.7|16852.7|17102.7|16852.7|17102.7|16852.7|0
1652968710000|2022-05-19 13:58:30|17102|16852|17102|16852|17102|16852|17102|16852|0
1652968800000|2022-05-19 14:00:00|17101.4|16851.4|17100|16850|17101.4|16851.4|17098.2|16848.2|7
1652968830000|2022-05-19 14:00:30|17101.8|16851.8|17101.8|16851.8|17101.8|16851.8|17101.8|16851.8|0
1652968840000|2022-05-19 14:00:40|17102.5|16852.5|17111.7|16861.7|17111.7|16861.7|17100.7|16850.7|2
1652968850000|2022-05-19 14:00:50|17112.3|16862.3|17112.3|16862.3|17112.3|16862.3|17112.3|16862.3|1
1652968860000|2022-05-19 14:01:00|17111.7|16861.7|17111.7|16861.7|17111.7|16861.7|17111.7|16861.7|0
1652968900000|2022-05-19 14:01:40|17111.6|16861.6|17111.6|16861.6|17111.6|16861.6|17111.6|16861.6|0
1652969330000|2022-05-19 14:08:50|17112.3|16862.3|17110.5|16860.5|17112.3|16862.3|17110.5|16860.5|4
1652969340000|2022-05-19 14:09:00|||||||||1
1652969350000|2022-05-19 14:09:10|17109.8|16859.8|17109.8|16859.8|17109.8|16859.8|17109.8|16859.8|0
1652969410000|2022-05-19 14:10:10|17080.5|16830.5|17075.1|16825.1|17080.5|16830.5|17075.1|16825.1|0
1652969430000|2022-05-19 14:10:30|17073.3|16823.3|17076.3|16826.3|17076.3|16826.3|17073.3|16823.3|1
1652969440000|2022-05-19 14:10:40|17077.6|16827.6|17077.6|16827.6|17077.6|16827.6|17077.6|16827.6|0
1652969960000|2022-05-19 14:19:20|17083.1|16833.1|17084.4|16834.4|17084.4|16834.4|17083.1|16833.1|0
1652969970000|2022-05-19 14:19:30|17085.1|16835.1|17134.7|16884.7|17136.6|16886.6|17085.1|16835.1|5
1652969990000|2022-05-19 14:19:50|17134.1|16884.1|17134.1|16884.1|17134.1|16884.1|17134.1|16884.1|3
1652970010000|2022-05-19 14:20:10|17108.4|16858.4|17107.2|16857.2|17108.4|16858.4|17105.2|16855.2|1
1652970040000|2022-05-19 14:20:40|17105.4|16855.4|17104.7|16854.7|17105.4|16855.4|17104.7|16854.7|0
1652970060000|2022-05-19 14:21:00|17104.1|16854.1|17104.1|16854.1|17104.1|16854.1|17104.1|16854.1|0
1652970070000|2022-05-19 14:21:10|17104|16854|17104|16854|17104|16854|17104|16854|0
1652970620000|2022-05-19 14:30:20|17122.3|16872.3|17062.5|16812.5|17129|16879|17062.5|16812.5|3
1652970630000|2022-05-19 14:30:30|17054|16804|17054|16804|17054|16804|17054|16804|2
1652970690000|2022-05-19 14:31:30|17060|16810|17060|16810|17060|16810|17060|16810|0
1652970740000|2022-05-19 14:32:20|17061.9|16811.9|17064.4|16814.4|17064.4|16814.4|17061.9|16811.9|0
1652970750000|2022-05-19 14:32:30|17065|16815|17065|16815|17065|16815|17065|16815|0
1652970810000|2022-05-19 14:33:30|17067.5|16817.5|17067.5|16817.5|17067.5|16817.5|17067.5|16817.5|0
1652970880000|2022-05-19 14:34:40|17062|16812|17057.5|16807.5|17073.5|16823.5|17057.5|16807.5|2
1652970930000|2022-05-19 14:35:30|17058.2|16808.2|17058.2|16808.2|17058.2|16808.2|17058.2|16808.2|0
1652970970000|2022-05-19 14:36:10|17071|16821|17064.7|16814.7|17071|16821|17064.7|16814.7|1
1652970990000|2022-05-19 14:36:30|17060|16810|17060|16810|17060|16810|17060|16810|0
1652971100000|2022-05-19 14:38:20|17030.2|16780.2|16997.5|16747.5|17030.2|16780.2|16997.5|16747.5|2
1652971110000|2022-05-19 14:38:30|16972.5|16722.5|16935|16685|16972.5|16722.5|16935|16685|0
1652971120000|2022-05-19 14:38:40|16912.5|16662.5|16912.5|16662.5|16912.5|16662.5|16912.5|16662.5|3
1652971310000|2022-05-19 14:41:50|16910.7|16660.7|16911.8|16661.8|16911.8|16661.8|16910.7|16660.7|0
1652971320000|2022-05-19 14:42:00|16912.5|16662.5|16912.5|16662.5|16912.5|16662.5|16912.5|16662.5|0
1652971350000|2022-05-19 14:42:30|16913.2|16663.2|16913.2|16663.2|16913.2|16663.2|16913.2|16663.2|0
1652971410000|2022-05-19 14:43:30|16913.1|16663.1|16913.1|16663.1|16913.1|16663.1|16913.1|16663.1|0
1652971460000|2022-05-19 14:44:20|16915|16665|16915|16665|16915|16665|16915|16665|0
1652971470000|2022-05-19 14:44:30|16913.1|16663.1|16913.1|16663.1|16913.1|16663.1|16913.1|16663.1|0
1652971540000|2022-05-19 14:45:40|16912.5|16662.5|16912.5|16662.5|16912.5|16662.5|16912.5|16662.5|1
1652971710000|2022-05-19 14:48:30|16930.7|16680.7|16910|16660|16930.7|16680.7|16910|16660|1
1652971770000|2022-05-19 14:49:30|16909.9|16659.9|16909.9|16659.9|16909.9|16659.9|16909.9|16659.9|0
1652971920000|2022-05-19 14:52:00|16911.8|16661.8|16912.4|16662.4|16912.4|16662.4|16911.8|16661.8|0
1652971950000|2022-05-19 14:52:30|16832.4|16792.4|16948.4|16698.4|16948.4|16792.4|16832.4|16698.4|1
1652971960000|2022-05-19 14:52:40|16952.4|16702.4|16952.4|16702.4|16952.4|16702.4|16952.4|16702.4|0
1652972040000|2022-05-19 14:54:00|16937.4|16687.4|16905.6|16655.6|16939.3|16689.3|16905.4|16655.4|4
1652972050000|2022-05-19 14:54:10|16904.9|16654.9|16904.9|16654.9|16904.9|16654.9|16904.9|16654.9|0
1652972700000|2022-05-19 15:05:00|16906.2|16656.2|16906.2|16656.2|16906.2|16656.2|16906.2|16656.2|0
1652972730000|2022-05-19 15:05:30|16906.9|16656.9|16906.9|16656.9|16906.9|16656.9|16906.9|16656.9|0
1652972940000|2022-05-19 15:09:00|16906.2|16656.2|16906.2|16656.2|16906.2|16656.2|16906.2|16656.2|0
1652973090000|2022-05-19 15:11:30|16904.4|16654.4|16903.7|16653.7|16904.4|16654.4|16903.7|16653.7|1
1652973460000|2022-05-19 15:17:40|16890.9|16640.9|16886.2|16636.2|16890.9|16640.9|16886.2|16636.2|1
1652973540000|2022-05-19 15:19:00|16886.1|16636.1|16884.3|16634.3|16886.1|16636.1|16884.3|16634.3|0
1652974160000|2022-05-19 15:29:20|16856.9|16606.9|16809.7|16559.7|16856.9|16681.1|16705.1|16559|5
1652974220000|2022-05-19 15:30:20|16710.1|16670.1|16710.1|16670.1|16710.1|16670.1|16710.1|16670.1|0
1652974270000|2022-05-19 15:31:10|16809.6|16559.6|16809.6|16559.6|16809.6|16559.6|16809.6|16559.6|2
1652974430000|2022-05-19 15:33:50|16811|16561|16811|16561|16811|16561|16811|16561|16
1652974500000|2022-05-19 15:35:00|16820.4|16570.4|16873.4|16623.4|16873.4|16623.4|16820.4|16570.4|5
1652974510000|2022-05-19 15:35:10|16880.8|16630.8|16879|16629|16895.4|16645.4|16879|16629|3
1652974560000|2022-05-19 15:36:00|16845.8|16595.8|16845.8|16595.8|16845.8|16595.8|16845.8|16595.8|0
1652974570000|2022-05-19 15:36:10|16846.5|16596.5|16846.5|16596.5|16846.5|16596.5|16846.5|16596.5|0
1652974590000|2022-05-19 15:36:30|16846.4|16596.4|16846.4|16596.4|16846.4|16596.4|16846.4|16596.4|0
1652974700000|2022-05-19 15:38:20|16855.2|16605.2|16878.9|16628.9|16878.9|16628.9|16855.2|16605.2|4
1652975190000|2022-05-19 15:46:30|||||||||1
1652975890000|2022-05-19 15:58:10|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|0
1652976090000|2022-05-19 16:01:30|16907.2|16657.2|16907.2|16657.2|16907.2|16657.2|16907.2|16657.2|0
1652976150000|2022-05-19 16:02:30|16896.4|16646.4|16876.3|16626.3|16896.4|16646.4|16876.3|16626.3|1
1652976280000|2022-05-19 16:04:40|16874.3|16624.3|16867|16617|16874.3|16624.3|16867|16617|1
1652976300000|2022-05-19 16:05:00|16866.3|16616.3|16866.3|16616.3|16866.3|16616.3|16866.3|16616.3|0
1652976460000|2022-05-19 16:07:40|16867|16617|16867|16617|16867|16617|16867|16617|0
1652976500000|2022-05-19 16:08:20|16871.3|16621.3|16871.3|16621.3|16871.3|16621.3|16871.3|16621.3|0
1652976510000|2022-05-19 16:08:30|16881.3|16631.3|16881.3|16631.3|16881.3|16631.3|16881.3|16631.3|0
1652976550000|2022-05-19 16:09:10|16884.9|16634.9|16886.3|16636.3|16886.3|16636.3|16884.9|16634.9|0
1652976630000|2022-05-19 16:10:30|16889.9|16639.9|16891.3|16641.3|16891.3|16641.3|16889.9|16639.9|0
1652976660000|2022-05-19 16:11:00|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|0
1652976680000|2022-05-19 16:11:20|16877|16627|16876.3|16626.3|16877|16627|16876.3|16626.3|0
1652976750000|2022-05-19 16:12:30|16863.1|16613.1|16863.1|16613.1|16863.1|16613.1|16863.1|16613.1|0
1652976870000|2022-05-19 16:14:30|16746.3|16706.3|16746.3|16706.3|16746.3|16706.3|16746.3|16706.3|0
1652976940000|2022-05-19 16:15:40|16746.9|16706.9|16880.4|16630.4|16880.4|16706.9|16746.9|16630.4|1
1652976960000|2022-05-19 16:16:00|16898.8|16648.8|16898.8|16648.8|16898.8|16648.8|16898.8|16648.8|0
1652977180000|2022-05-19 16:19:40|16898.7|16648.7|16898.7|16648.7|16898.7|16648.7|16898.7|16648.7|0
1652977190000|2022-05-19 16:19:50|16901.2|16651.2|16898.7|16648.7|16901.2|16651.2|16898.7|16648.7|0
1652977380000|2022-05-19 16:23:00|16901.2|16651.2|16898.7|16648.7|16901.2|16651.2|16898.7|16648.7|0
1652977540000|2022-05-19 16:25:40|16893.3|16643.3|16893.3|16643.3|16893.3|16643.3|16893.3|16643.3|0
1652977680000|2022-05-19 16:28:00|16894.7|16644.7|16894.7|16644.7|16894.7|16644.7|16894.7|16644.7|0
1652977760000|2022-05-19 16:29:20|||||||||1
1652977770000|2022-05-19 16:29:30|16893.3|16643.3|16893.3|16643.3|16893.3|16643.3|16893.3|16643.3|0
1652977880000|2022-05-19 16:31:20|16886|16636|16884|16634|16886|16636|16884|16634|1
1652977920000|2022-05-19 16:32:00|16886|16636|16886|16636|16886|16636|16886|16636|0
1652977950000|2022-05-19 16:32:30|16889.4|16639.4|16889.4|16639.4|16889.4|16639.4|16889.4|16639.4|0
1652977970000|2022-05-19 16:32:50|16883.9|16633.9|16883.9|16633.9|16883.9|16633.9|16883.9|16633.9|1
1652977980000|2022-05-19 16:33:00|16881.9|16631.9|16881.9|16631.9|16881.9|16631.9|16881.9|16631.9|0
1652978090000|2022-05-19 16:34:50|16886.6|16636.6|16886.6|16636.6|16886.6|16636.6|16886.6|16636.6|3
1652978110000|2022-05-19 16:35:10|16885.9|16635.9|16885.9|16635.9|16885.9|16635.9|16885.9|16635.9|0
1652978160000|2022-05-19 16:36:00|16884.5|16634.5|16884.5|16634.5|16884.5|16634.5|16884.5|16634.5|0
1652978190000|2022-05-19 16:36:30|16869.5|16619.5|16869.5|16619.5|16869.5|16619.5|16869.5|16619.5|0
1652978200000|2022-05-19 16:36:40|16868.2|16618.2|16868.2|16618.2|16868.2|16618.2|16868.2|16618.2|0
1652978220000|2022-05-19 16:37:00|16860.9|16610.9|16860.9|16610.9|16860.9|16610.9|16860.9|16610.9|1
1652978230000|2022-05-19 16:37:10|16858.2|16608.2|16858.2|16608.2|16858.2|16608.2|16858.2|16608.2|0
1652978260000|2022-05-19 16:37:40|16860.9|16610.9|16860.9|16610.9|16860.9|16610.9|16860.9|16610.9|0
1652978270000|2022-05-19 16:37:50|16861.6|16611.6|16864.3|16614.3|16864.3|16614.3|16861.6|16611.6|1
1652978280000|2022-05-19 16:38:00|16846|16596|16832.2|16582.2|16846|16596|16832.2|16582.2|3
1652978290000|2022-05-19 16:38:10|16829.5|16579.5|16829.5|16579.5|16829.5|16579.5|16829.5|16579.5|0
1652978300000|2022-05-19 16:38:20|16824.1|16574.1|16822|16572|16824.1|16574.1|16822|16572|0
1652978440000|2022-05-19 16:40:40|16822.7|16572.7|16819.1|16569.1|16822.7|16572.7|16819.1|16569.1|0
1652978460000|2022-05-19 16:41:00|16817.7|16567.7|16817.7|16567.7|16817.7|16567.7|16817.7|16567.7|0
1652978470000|2022-05-19 16:41:10|16818.4|16568.4|16818.4|16568.4|16818.4|16568.4|16818.4|16568.4|0
1652978500000|2022-05-19 16:41:40|16816.5|16566.5|16815.9|16565.9|16816.5|16566.5|16815.9|16565.9|0
1652978710000|2022-05-19 16:45:10|16816.5|16566.5|16816.5|16566.5|16816.5|16566.5|16816.5|16566.5|0
1652978720000|2022-05-19 16:45:20|16854|16604|16854|16604|16854|16604|16854|16604|2
1652978730000|2022-05-19 16:45:30|16874.2|16624.2|16872.4|16622.4|16874.2|16624.2|16872.4|16622.4|1
1652978740000|2022-05-19 16:45:40|16859.6|16609.6|16854.9|16604.9|16859.6|16609.6|16854.9|16604.9|5
1652979070000|2022-05-19 16:51:10|16851.5|16601.5|16851.5|16601.5|16851.5|16601.5|16851.5|16601.5|0
1652979200000|2022-05-19 16:53:20|16896.5|16646.5|16896.5|16646.5|16896.5|16646.5|16896.5|16646.5|0
1652979380000|2022-05-19 16:56:20|16899|16649|16899|16649|16899|16649|16899|16649|0
1652979390000|2022-05-19 16:56:30|16899.7|16649.7|16899.7|16649.7|16899.7|16649.7|16899.7|16649.7|0
1652979460000|2022-05-19 16:57:40|16895.6|16645.6|16895.6|16645.6|16895.6|16645.6|16895.6|16645.6|0
1652979480000|2022-05-19 16:58:00|16893.8|16643.8|16896.3|16646.3|16896.3|16646.3|16893.8|16643.8|0
1652979690000|2022-05-19 17:01:30|16894.4|16644.4|16894.4|16644.4|16894.4|16644.4|16894.4|16644.4|0
1652979850000|2022-05-19 17:04:10|16895.8|16645.8|16895.8|16645.8|16895.8|16645.8|16895.8|16645.8|0
1652979870000|2022-05-19 17:04:30|16892.4|16642.4|16892.4|16642.4|16892.4|16642.4|16892.4|16642.4|0
1652979980000|2022-05-19 17:06:20|16924.1|16674.1|16905.9|16655.9|16924.1|16674.1|16905.9|16655.9|1
1652979990000|2022-05-19 17:06:30|16897.1|16647.1|16899.4|16649.4|16899.4|16649.4|16897.1|16647.1|0
1652980000000|2022-05-19 17:06:40|16897.4|16647.4|16897.4|16647.4|16897.4|16647.4|16897.4|16647.4|0
1652980010000|2022-05-19 17:06:50|16899.2|16649.2|16899.2|16649.2|16899.2|16649.2|16899.2|16649.2|0
1652980140000|2022-05-19 17:09:00|16897.2|16647.2|16897.2|16647.2|16897.2|16647.2|16897.2|16647.2|0
1652980190000|2022-05-19 17:09:50|16899|16649|16897.2|16647.2|16899|16649|16897.2|16647.2|0
1652980210000|2022-05-19 17:10:10|16889.9|16639.9|16889.9|16639.9|16889.9|16639.9|16889.9|16639.9|0
1652980230000|2022-05-19 17:10:30|16888.5|16638.5|16888.5|16638.5|16888.5|16638.5|16888.5|16638.5|0
1652980350000|2022-05-19 17:12:30|16891|16641|16883.7|16633.7|16891|16641|16883.7|16633.7|1
1652980360000|2022-05-19 17:12:40|16878.3|16628.3|16878.3|16628.3|16878.3|16628.3|16878.3|16628.3|0
1652980380000|2022-05-19 17:13:00|16880.3|16630.3|16880.3|16630.3|16880.3|16630.3|16880.3|16630.3|0
1652980560000|2022-05-19 17:16:00|16882.1|16632.1|16882.1|16632.1|16882.1|16632.1|16882.1|16632.1|0
1652980590000|2022-05-19 17:16:30|16882.8|16632.8|16882.8|16632.8|16882.8|16632.8|16882.8|16632.8|0
1652980600000|2022-05-19 17:16:40|16884.2|16634.2|16884.2|16634.2|16884.2|16634.2|16884.2|16634.2|0
1652980770000|2022-05-19 17:19:30|16884.1|16634.1|16884.1|16634.1|16884.1|16634.1|16884.1|16634.1|0
1652980840000|2022-05-19 17:20:40|16888.2|16638.2|16895.5|16645.5|16895.5|16645.5|16879.1|16629.1|1
1652980860000|2022-05-19 17:21:00|16893.5|16643.5|16893.5|16643.5|16893.5|16643.5|16893.5|16643.5|0
1652980870000|2022-05-19 17:21:10|16873.5|16623.5|16876.6|16626.6|16876.6|16626.6|16873.5|16623.5|1
1652980900000|2022-05-19 17:21:40|16874.8|16624.8|16874.8|16624.8|16874.8|16624.8|16874.8|16624.8|0
1652980950000|2022-05-19 17:22:30|16873|16623|16876|16626|16876|16626|16860|16610|0
1652980960000|2022-05-19 17:22:40|16877.3|16627.3|16877.3|16627.3|16877.3|16627.3|16877.3|16627.3|0
1652981060000|2022-05-19 17:24:20|||||||||1
1652981070000|2022-05-19 17:24:30|16880.7|16630.7|16886.6|16636.6|16886.6|16636.6|16880.7|16630.7|0
1652981090000|2022-05-19 17:24:50|16883|16633|16876.6|16626.6|16883|16633|16876.6|16626.6|0
1652981100000|2022-05-19 17:25:00|16878|16628|16858.4|16608.4|16878|16628|16858.4|16608.4|0
1652981110000|2022-05-19 17:25:10|16855.9|16605.9|16862.5|16612.5|16862.5|16612.5|16855.2|16605.2|0
1652981120000|2022-05-19 17:25:20|16869.8|16619.8|16874.3|16624.3|16874.3|16624.3|16869.8|16619.8|1
1652981150000|2022-05-19 17:25:50|16876.1|16626.1|16876.8|16626.8|16876.8|16626.8|16876.1|16626.1|0
1652981200000|2022-05-19 17:26:40|16875|16625|16875|16625|16875|16625|16875|16625|0
1652981220000|2022-05-19 17:27:00|16874.3|16624.3|16882.3|16632.3|16882.3|16632.3|16874.3|16624.3|0
1652981250000|2022-05-19 17:27:30|16885.9|16635.9|16885.9|16635.9|16885.9|16635.9|16885.9|16635.9|0
1652981260000|2022-05-19 17:27:40|16884.1|16634.1|16883.4|16633.4|16884.1|16634.1|16883.4|16633.4|0
1652981290000|2022-05-19 17:28:10|16885.3|16635.3|16885.3|16635.3|16885.3|16635.3|16885.3|16635.3|0
1652981320000|2022-05-19 17:28:40|16885.9|16635.9|16885.9|16635.9|16885.9|16635.9|16885.9|16635.9|0
1652981340000|2022-05-19 17:29:00|16886.6|16636.6|16881.8|16631.8|16886.6|16636.6|16872.3|16622.3|13
1652981350000|2022-05-19 17:29:10|16882.5|16632.5|16836.8|16586.8|16884.3|16634.3|16836.8|16586.8|4
1652981360000|2022-05-19 17:29:20|16826.8|16576.8|16820.7|16570.7|16826.8|16576.8|16808.8|16558.8|2
1652981370000|2022-05-19 17:29:30|16822.5|16572.5|16791.5|16541.5|16822.5|16572.5|16791.5|16541.5|4
1652981380000|2022-05-19 17:29:40|16781.1|16531.1|16777.7|16527.7|16805.2|16555.2|16777.2|16527.2|3
1652981390000|2022-05-19 17:29:50|16775.9|16525.9|16781.5|16531.5|16790.9|16625.2|16665.2|16522.7|2
1652981400000|2022-05-19 17:30:00|16779.7|16529.7|16831.3|16581.3|16831.3|16581.3|16779.7|16529.7|0
1652981410000|2022-05-19 17:30:10|16803|16553|16784.5|16534.5|16803|16656.1|16696.1|16534.5|0
1652981440000|2022-05-19 17:30:40|16824.7|16574.7|16824.7|16574.7|16824.7|16574.7|16824.7|16574.7|1
1652981450000|2022-05-19 17:30:50|16835.7|16585.7|16838.2|16588.2|16838.2|16588.2|16835.7|16585.7|0
1652981460000|2022-05-19 17:31:00|16838.8|16588.8|16891.3|16641.3|16891.3|16641.3|16838.8|16588.8|0
1652981470000|2022-05-19 17:31:10|16874.9|16624.9|16874.9|16624.9|16874.9|16624.9|16874.9|16624.9|1
1652981490000|2022-05-19 17:31:30|16871.5|16621.5|16871.5|16621.5|16871.5|16621.5|16871.5|16621.5|0
1652981500000|2022-05-19 17:31:40|16873.4|16623.4|16873.4|16623.4|16873.4|16623.4|16873.4|16623.4|0
1652981560000|2022-05-19 17:32:40|16871.3|16621.3|16871.3|16621.3|16871.3|16621.3|16871.3|16621.3|10
1652981580000|2022-05-19 17:33:00|16858.6|16608.6|16858.6|16608.6|16858.6|16608.6|16858.6|16608.6|0
1652981590000|2022-05-19 17:33:10|16853.8|16603.8|16853.8|16603.8|16853.8|16603.8|16853.8|16603.8|0
1652981620000|2022-05-19 17:33:40|16857.5|16607.5|16828.6|16578.6|16858.8|16608.8|16828.6|16578.6|0
1652981640000|2022-05-19 17:34:00|16830.4|16580.4|16830.4|16580.4|16830.4|16580.4|16830.4|16580.4|0
1652981700000|2022-05-19 17:35:00|16862|16612|16867.2|16617.2|16867.2|16617.2|16862|16612|3
1652981710000|2022-05-19 17:35:10|16868.3|16618.3|16868.3|16618.3|16868.3|16618.3|16868.3|16618.3|0
1652981890000|2022-05-19 17:38:10|16872|16622|16870.2|16620.2|16872|16622|16870.2|16620.2|0
1652981910000|2022-05-19 17:38:30|16870.8|16620.8|16870.8|16620.8|16870.8|16620.8|16870.8|16620.8|0
1652981960000|2022-05-19 17:39:20|16866.8|16616.8|16866.8|16616.8|16866.8|16616.8|16866.8|16616.8|10
1652982040000|2022-05-19 17:40:40|16870.1|16620.1|16870.1|16620.1|16870.1|16620.1|16870.1|16620.1|0
1652982050000|2022-05-19 17:40:50|16878.3|16628.3|16878.3|16628.3|16878.3|16628.3|16878.3|16628.3|1
1652982160000|2022-05-19 17:42:40|16916.6|16666.6|16935.9|16685.9|16935.9|16685.9|16916.6|16666.6|2
1652982170000|2022-05-19 17:42:50|16939.2|16689.2|16939.2|16689.2|16939.2|16689.2|16939.2|16689.2|1
1652982590000|2022-05-19 17:49:50|||||||||1
1652982670000|2022-05-19 17:51:10|16936.7|16686.7|16936.7|16686.7|16936.7|16686.7|16936.7|16686.7|0
1652982680000|2022-05-19 17:51:20|16934.2|16684.2|16934.2|16684.2|16934.2|16684.2|16934.2|16684.2|0
1652982700000|2022-05-19 17:51:40|16935.6|16685.6|16935.6|16685.6|16935.6|16685.6|16935.6|16685.6|0
1652982820000|2022-05-19 17:53:40|16936.9|16686.9|16938.7|16688.7|16938.7|16688.7|16936.9|16686.9|0
1652982840000|2022-05-19 17:54:00|16939.4|16689.4|16846.7|16806.7|16939.4|16806.7|16846.7|16689.4|0
1652982850000|2022-05-19 17:54:10|16942.1|16692.1|16940.8|16690.8|16942.1|16692.1|16940.8|16690.8|1
1652982880000|2022-05-19 17:54:40|16944.6|16694.6|16944.6|16694.6|16944.6|16694.6|16944.6|16694.6|0
1652982990000|2022-05-19 17:56:30|16942.1|16692.1|16942.1|16692.1|16942.1|16692.1|16942.1|16692.1|0
1652983020000|2022-05-19 17:57:00|16953|16703|16954.6|16704.6|16954.6|16704.6|16953|16703|14
1652983130000|2022-05-19 17:58:50|16957.1|16707.1|16957.1|16707.1|16957.1|16707.1|16957.1|16707.1|1
1652983170000|2022-05-19 17:59:30|||||||||1
1652983190000|2022-05-19 17:59:50|||||||||1
1653048000000|2022-05-20 12:00:00|16886.6|16636.6|16924.1|16674.1|16924.1|16674.1|16886.6|16636.6|4
1653048030000|2022-05-20 12:00:30|16934.7|16684.7|16934.7|16684.7|16934.7|16684.7|16934.7|16684.7|0
1653048040000|2022-05-20 12:00:40|16936.5|16686.5|16951.5|16701.5|16951.5|16701.5|16936.5|16686.5|0
1653048070000|2022-05-20 12:01:10|16951.4|16701.4|16951.4|16701.4|16951.4|16701.4|16951.4|16701.4|0
1653048180000|2022-05-20 12:03:00|16949.6|16699.6|16949.6|16699.6|16949.6|16699.6|16949.6|16699.6|0
1653048190000|2022-05-20 12:03:10|16951.4|16701.4|16951.4|16701.4|16951.4|16701.4|16951.4|16701.4|1
1653048340000|2022-05-20 12:05:40|17027.1|16777.1|17027.1|16777.1|17027.1|16777.1|17027.1|16777.1|1
1653048360000|2022-05-20 12:06:00|17026.4|16776.4|17026.4|16776.4|17026.4|16776.4|17026.4|16776.4|0
1653048370000|2022-05-20 12:06:10|||||||||1
1653048380000|2022-05-20 12:06:20|17019.4|16769.4|17020.1|16770.1|17020.1|16770.1|17019.4|16769.4|1
1653048390000|2022-05-20 12:06:30|17019.4|16769.4|17019.4|16769.4|17019.4|16769.4|17019.4|16769.4|0
1653048420000|2022-05-20 12:07:00|17019.3|16769.3|17019.3|16769.3|17019.3|16769.3|17019.3|16769.3|0
1653048490000|2022-05-20 12:08:10|17054.3|16804.3|17054.3|16804.3|17054.3|16804.3|17054.3|16804.3|0
1653048500000|2022-05-20 12:08:20|17142.2|16892.2|17142.2|16892.2|17142.2|16892.2|17142.2|16892.2|3
1653048570000|2022-05-20 12:09:30|17141.5|16891.5|17142.2|16892.2|17151.5|16901.5|17141.5|16891.5|0
1653048580000|2022-05-20 12:09:40|17133.3|16883.3|17126.8|16876.8|17133.3|16883.3|17126.8|16876.8|0
1653048590000|2022-05-20 12:09:50|17121.8|16871.8|17119.3|16869.3|17121.8|16871.8|17119.3|16869.3|0
1653048600000|2022-05-20 12:10:00|17124.7|16874.7|17142.9|16892.9|17144.7|16894.7|17124.7|16874.7|1
1653048610000|2022-05-20 12:10:10|17142.2|16892.2|17142.2|16892.2|17142.2|16892.2|17142.2|16892.2|0
1653048670000|2022-05-20 12:11:10|17126.8|16876.8|17126.8|16876.8|17126.8|16876.8|17126.8|16876.8|0
1653048690000|2022-05-20 12:11:30|17127.5|16877.5|17126.8|16876.8|17129.3|16879.3|17126.8|16876.8|5
1653048700000|2022-05-20 12:11:40|17081.8|16831.8|17081.8|16831.8|17081.8|16831.8|17081.8|16831.8|1
1653048870000|2022-05-20 12:14:30|17062.1|16812.1|17054.3|16804.3|17062.1|16812.1|17054.3|16804.3|0
1653048890000|2022-05-20 12:14:50|17050.7|16800.7|17049.3|16799.3|17050.7|16800.7|17049.3|16799.3|0
1653048900000|2022-05-20 12:15:00|17044.3|16794.3|17046.8|16796.8|17051.8|16801.8|17044.3|16794.3|1
1653049000000|2022-05-20 12:16:40|17041.8|16791.8|17041.8|16791.8|17041.8|16791.8|17041.8|16791.8|0
1653049180000|2022-05-20 12:19:40|17043.6|16793.6|17043.6|16793.6|17043.6|16793.6|17043.6|16793.6|1
1653049260000|2022-05-20 12:21:00|17041.8|16791.8|17041.8|16791.8|17041.8|16791.8|17041.8|16791.8|0
1653049410000|2022-05-20 12:23:30|17040.4|16790.4|17040.4|16790.4|17040.4|16790.4|17040.4|16790.4|0
1653049480000|2022-05-20 12:24:40|17040.3|16790.3|17040.3|16790.3|17040.3|16790.3|17040.3|16790.3|0
1653049710000|2022-05-20 12:28:30|17041|16791|17041|16791|17041|16791|17041|16791|0
1653049830000|2022-05-20 12:30:30|17042.4|16792.4|17042.4|16792.4|17042.4|16792.4|17042.4|16792.4|0
1653049840000|2022-05-20 12:30:40|17041|16791|17041|16791|17041|16791|17041|16791|0
1653050170000|2022-05-20 12:36:10|17049.2|16799.2|17049.2|16799.2|17049.2|16799.2|17049.2|16799.2|0
1653050190000|2022-05-20 12:36:30|17047.1|16797.1|17047.1|16797.1|17047.1|16797.1|17047.1|16797.1|0
1653050490000|2022-05-20 12:41:30|17044.2|16794.2|17044.2|16794.2|17044.2|16794.2|17044.2|16794.2|0
1653050500000|2022-05-20 12:41:40|17042.8|16792.8|17042.8|16792.8|17042.8|16792.8|17042.8|16792.8|0
1653050510000|2022-05-20 12:41:50|17037.8|16787.8|17036.4|16786.4|17037.8|16787.8|17036.4|16786.4|0
1653050520000|2022-05-20 12:42:00|17033.9|16783.9|17030|16780|17033.9|16783.9|17030|16780|3
1653050530000|2022-05-20 12:42:10|17027.5|16777.5|17027.5|16777.5|17027.5|16777.5|17027.5|16777.5|0
1653050600000|2022-05-20 12:43:20|17034.6|16784.6|17034.6|16784.6|17034.6|16784.6|17034.6|16784.6|1
1653050640000|2022-05-20 12:44:00|17030|16780|17030|16780|17030|16780|17030|16780|0
1653051270000|2022-05-20 12:54:30|17029.9|16779.9|17029.9|16779.9|17029.9|16779.9|17029.9|16779.9|0
1653051400000|2022-05-20 12:56:40|17030.6|16780.6|17030.6|16780.6|17030.6|16780.6|17030.6|16780.6|0
1653051550000|2022-05-20 12:59:10|17025.3|16775.3|17025.3|16775.3|17025.3|16775.3|17025.3|16775.3|1
1653051600000|2022-05-20 13:00:00|||||||||1
1653051650000|2022-05-20 13:00:50|||||||||5
1653051660000|2022-05-20 13:01:00|17033.1|16783.1|17033.1|16783.1|17033.1|16783.1|17033.1|16783.1|2
1653052290000|2022-05-20 13:11:30|17027.7|16777.7|17027.7|16777.7|17027.7|16777.7|17027.7|16777.7|0
1653052510000|2022-05-20 13:15:10|17023.4|16773.4|17023.4|16773.4|17023.4|16773.4|17023.4|16773.4|2
1653052720000|2022-05-20 13:18:40|17027|16777|17027.7|16777.7|17027.7|16777.7|17027|16777|0
1653052820000|2022-05-20 13:20:20|17025.2|16775.2|17025.2|16775.2|17025.2|16775.2|17025.2|16775.2|0
1653052860000|2022-05-20 13:21:00|17025.1|16775.1|17025.1|16775.1|17025.1|16775.1|17025.1|16775.1|0
1653052900000|2022-05-20 13:21:40|||||||||1
1653053100000|2022-05-20 13:25:00|||||||||6
1653053110000|2022-05-20 13:25:10|17013|16763|17013|16763|17013|16763|17013|16763|3
1653053120000|2022-05-20 13:25:20|16893.6|16853.6|16893.6|16853.6|16893.6|16853.6|16893.6|16853.6|0
1653053130000|2022-05-20 13:25:30|16890.1|16850.1|16890.1|16850.1|16890.1|16850.1|16890.1|16850.1|0
1653053140000|2022-05-20 13:25:40|16891.5|16851.5|16891.5|16851.5|16891.5|16851.5|16891.5|16851.5|0
1653053160000|2022-05-20 13:26:00|16982.9|16732.9|16982.9|16732.9|16982.9|16732.9|16982.9|16732.9|2
1653053170000|2022-05-20 13:26:10|16977.6|16727.6|16870.1|16830.1|16977.6|16830.8|16870.1|16727.6|0
1653053180000|2022-05-20 13:26:20|16868.6|16828.6|16925|16675|16931.1|16828.6|16868.6|16675|11
1653053190000|2022-05-20 13:26:30|16924.3|16674.3|16906.1|16656.1|16928.2|16678.2|16906.1|16656.1|0
1653053200000|2022-05-20 13:26:40|16925|16675|16925|16675|16925|16675|16925|16675|0
1653053220000|2022-05-20 13:27:00|16923.6|16673.6|16923.6|16673.6|16923.6|16673.6|16923.6|16673.6|0
1653053230000|2022-05-20 13:27:10|16922.9|16672.9|16922.9|16672.9|16922.9|16672.9|16922.9|16672.9|0
1653053380000|2022-05-20 13:29:40|16917.2|16667.2|16905.8|16655.8|16917.2|16667.2|16905.8|16655.8|0
1653053390000|2022-05-20 13:29:50|16908.3|16658.3|16908.3|16658.3|16908.3|16658.3|16908.3|16658.3|0
1653053410000|2022-05-20 13:30:10|16908.2|16658.2|16908.2|16658.2|16908.2|16658.2|16908.2|16658.2|0
1653053450000|2022-05-20 13:30:50|16905.7|16655.7|16902.5|16652.5|16905.7|16655.7|16902.5|16652.5|0
1653053470000|2022-05-20 13:31:10|16913.3|16663.3|16835.7|16795.7|16937.1|16795.7|16822.8|16663.3|2
1653053480000|2022-05-20 13:31:20|16963.6|16713.6|16963.6|16713.6|16963.6|16713.6|16963.6|16713.6|0
1653053490000|2022-05-20 13:31:30|16970.7|16720.7|16970.7|16720.7|16970.7|16720.7|16970.7|16720.7|0
1653053500000|2022-05-20 13:31:40|16972.5|16722.5|16972.5|16722.5|16972.5|16722.5|16972.5|16722.5|0
1653053520000|2022-05-20 13:32:00|16971.8|16721.8|16971.8|16721.8|16971.8|16721.8|16971.8|16721.8|0
1653053740000|2022-05-20 13:35:40|16970|16720|16970|16720|16970|16720|16970|16720|0
1653053870000|2022-05-20 13:37:50|16982.5|16732.5|16988.2|16738.2|16988.2|16738.2|16982.5|16732.5|25
1653053880000|2022-05-20 13:38:00|||||||||1
1653053890000|2022-05-20 13:38:10|16982.5|16732.5|16982.5|16732.5|16982.5|16732.5|16982.5|16732.5|0
1653053920000|2022-05-20 13:38:40|16981.1|16731.1|16981.1|16731.1|16981.1|16731.1|16981.1|16731.1|0
1653054090000|2022-05-20 13:41:30|16980.4|16730.4|16980.4|16730.4|16980.4|16730.4|16980.4|16730.4|0
1653054120000|2022-05-20 13:42:00|16973.3|16723.3|16973.3|16723.3|16973.3|16723.3|16973.3|16723.3|0
1653054150000|2022-05-20 13:42:30|16973.2|16723.2|16973.2|16723.2|16973.2|16723.2|16973.2|16723.2|0
1653054170000|2022-05-20 13:42:50|16972.5|16722.5|16981.5|16731.5|16981.5|16731.5|16972.5|16722.5|5
1653054200000|2022-05-20 13:43:20|16979.7|16729.7|16979|16729|16979.7|16729.7|16979|16729|0
1653054240000|2022-05-20 13:44:00|16984.3|16734.3|16986.5|16736.5|16986.5|16736.5|16984.3|16734.3|0
1653054260000|2022-05-20 13:44:20|16991.8|16741.8|16996.8|16746.8|16996.8|16746.8|16991.8|16741.8|0
1653054540000|2022-05-20 13:49:00|17019.3|16769.3|17020|16770|17021.8|16771.8|17019.3|16769.3|0
1653054550000|2022-05-20 13:49:10|17021.8|16771.8|17019.3|16769.3|17021.8|16771.8|17019.3|16769.3|0
1653054560000|2022-05-20 13:49:20|17021.8|16771.8|17021.8|16771.8|17021.8|16771.8|17021.8|16771.8|0
1653054570000|2022-05-20 13:49:30|17023.6|16773.6|17031.5|16781.5|17031.5|16781.5|17023.6|16773.6|6
1653054590000|2022-05-20 13:49:50|17031.4|16781.4|17033.9|16783.9|17033.9|16783.9|17031.4|16781.4|1
1653054600000|2022-05-20 13:50:00|17034.7|16784.7|17034.7|16784.7|17034.7|16784.7|17034.7|16784.7|0
1653054720000|2022-05-20 13:52:00|17034.6|16784.6|17034.6|16784.6|17034.6|16784.6|17034.6|16784.6|0
1653054960000|2022-05-20 13:56:00|17032.8|16782.8|17031.4|16781.4|17032.8|16782.8|17031.4|16781.4|0
1653055030000|2022-05-20 13:57:10|17033.2|16783.2|17033.2|16783.2|17033.2|16783.2|17033.2|16783.2|0
1653055050000|2022-05-20 13:57:30|17033.9|16783.9|17033.9|16783.9|17033.9|16783.9|17033.9|16783.9|0
1653055200000|2022-05-20 14:00:00|17032.1|16782.1|17036.4|16786.4|17036.4|16786.4|17032.1|16782.1|2
1653055380000|2022-05-20 14:03:00|||||||||1
1653055740000|2022-05-20 14:09:00|17036.3|16786.3|17034.6|16784.6|17036.3|16786.3|17034.6|16784.6|0
1653055860000|2022-05-20 14:11:00|17034.5|16784.5|17034.5|16784.5|17034.5|16784.5|17034.5|16784.5|0
1653055960000|2022-05-20 14:12:40|17038.1|16788.1|17038.1|16788.1|17038.1|16788.1|17038.1|16788.1|0
1653056300000|2022-05-20 14:18:20|17005.6|16755.6|17005.6|16755.6|17005.6|16755.6|17005.6|16755.6|5
1653056340000|2022-05-20 14:19:00|17001.3|16751.3|17001.3|16751.3|17001.3|16751.3|17001.3|16751.3|0
1653056410000|2022-05-20 14:20:10|17002.7|16752.7|17002.7|16752.7|17002.7|16752.7|17002.7|16752.7|0
1653056590000|2022-05-20 14:23:10|17002|16752|17002|16752|17002|16752|17002|16752|0
1653057000000|2022-05-20 14:30:00|17001.9|16751.9|17001.9|16751.9|17001.9|16751.9|17001.9|16751.9|0
1653057410000|2022-05-20 14:36:50|16997.6|16747.6|16997.6|16747.6|16997.6|16747.6|16997.6|16747.6|0
1653057530000|2022-05-20 14:38:50|16986.9|16736.9|16986.9|16736.9|16986.9|16736.9|16981.2|16731.2|2
1653057760000|2022-05-20 14:42:40|16986.8|16736.8|16986.8|16736.8|16986.8|16736.8|16986.8|16736.8|0
1653058190000|2022-05-20 14:49:50|16981.1|16731.1|16986.8|16736.8|16986.8|16736.8|16981.1|16731.1|2
1653058230000|2022-05-20 14:50:30|16987.5|16737.5|16987.5|16737.5|16987.5|16737.5|16987.5|16737.5|0
1653058260000|2022-05-20 14:51:00|16998.2|16748.2|16998.2|16748.2|16998.2|16748.2|16998.2|16748.2|1
1653058320000|2022-05-20 14:52:00|17000|16750|17000|16750|17000|16750|17000|16750|0
1653058720000|2022-05-20 14:58:40|16996.4|16746.4|16997.1|16747.1|16997.1|16747.1|16996.4|16746.4|0
1653058730000|2022-05-20 14:58:50|17006.1|16756.1|17005.4|16755.4|17006.1|16756.1|17005.4|16755.4|3
1653058750000|2022-05-20 14:59:10|16987.5|16737.5|16991.8|16741.8|16991.8|16741.8|16987.5|16737.5|1
1653058840000|2022-05-20 15:00:40|16991.7|16741.7|16991.7|16741.7|16991.7|16741.7|16991.7|16741.7|0
1653058900000|2022-05-20 15:01:40|17009.6|16759.6|17003.6|16753.6|17009.6|16759.6|17003.6|16753.6|1
1653058920000|2022-05-20 15:02:00|17026.4|16776.4|17026.4|16776.4|17026.4|16776.4|17026.4|16776.4|0
1653059200000|2022-05-20 15:06:40|17033.9|16783.9|17033.9|16783.9|17033.9|16783.9|17033.9|16783.9|0
1653059210000|2022-05-20 15:06:50|17032.1|16782.1|17032.8|16782.8|17032.8|16782.8|17032.1|16782.1|0
1653059310000|2022-05-20 15:08:30|||||||||3
1653059320000|2022-05-20 15:08:40|17035.7|16785.7|17035.7|16785.7|17035.7|16785.7|17035.7|16785.7|0
1653059330000|2022-05-20 15:08:50|17037.4|16787.4|17037.4|16787.4|17037.4|16787.4|17037.4|16787.4|0
1653059350000|2022-05-20 15:09:10|17048.2|16798.2|17048.2|16798.2|17048.2|16798.2|17048.2|16798.2|0
1653059460000|2022-05-20 15:11:00|17048.1|16798.1|17048.1|16798.1|17048.1|16798.1|17048.1|16798.1|0
1653059530000|2022-05-20 15:12:10|17046.4|16796.4|17046.4|16796.4|17046.4|16796.4|17046.4|16796.4|0
1653059610000|2022-05-20 15:13:30|17046.3|16796.3|17046.3|16796.3|17046.3|16796.3|17046.3|16796.3|0
1653059840000|2022-05-20 15:17:20|17033.5|16783.5|17010.3|16760.3|17033.5|16783.5|17010.3|16760.3|1
1653060030000|2022-05-20 15:20:30|17006.7|16756.7|17006.7|16756.7|17006.7|16756.7|17006.7|16756.7|0
1653060050000|2022-05-20 15:20:50|17004.9|16754.9|17004.9|16754.9|17004.9|16754.9|17004.9|16754.9|0
1653060130000|2022-05-20 15:22:10|17001.3|16751.3|17001.3|16751.3|17001.3|16751.3|17001.3|16751.3|0
1653060900000|2022-05-20 15:35:00|17001.2|16751.2|16983.4|16733.4|17001.2|16751.2|16983.4|16733.4|0
1653060920000|2022-05-20 15:35:20|||||||||1
1653061140000|2022-05-20 15:39:00|16988.4|16738.4|16988.4|16738.4|16988.4|16738.4|16988.4|16738.4|0
1653061150000|2022-05-20 15:39:10|17009.8|16759.8|17013.4|16763.4|17013.4|16763.4|17009.8|16759.8|1
1653061160000|2022-05-20 15:39:20|17016.9|16766.9|17028.7|16778.7|17028.7|16778.7|17016.9|16766.9|0
1653061180000|2022-05-20 15:39:40|17030.2|16780.2|17030.2|16780.2|17030.2|16780.2|17030.2|16780.2|0
1653061190000|2022-05-20 15:39:50|17028.4|16778.4|17030.9|16780.9|17030.9|16780.9|17028.4|16778.4|2
1653061220000|2022-05-20 15:40:20|17032.6|16782.6|17032.6|16782.6|17032.6|16782.6|17032.6|16782.6|0
1653061240000|2022-05-20 15:40:40|17034.1|16784.1|17034.1|16784.1|17034.1|16784.1|17034.1|16784.1|0
1653061530000|2022-05-20 15:45:30|17034|16784|17034|16784|17034|16784|17034|16784|0
1653061940000|2022-05-20 15:52:20|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|0
1653061960000|2022-05-20 15:52:40|17034|16784|17034|16784|17034|16784|17034|16784|0
1653062320000|2022-05-20 15:58:40|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|0
1653062890000|2022-05-20 16:08:10|17032.1|16782.1|17032.1|16782.1|17032.1|16782.1|17032.1|16782.1|0
1653063220000|2022-05-20 16:13:40|17033.9|16783.9|16927.1|16887.1|17033.9|16887.1|16927.1|16783.9|0
1653063530000|2022-05-20 16:18:50|17017.8|16767.8|17014.2|16764.2|17017.8|16767.8|17014.2|16764.2|1
1653063540000|2022-05-20 16:19:00|17017.8|16767.8|17016|16766|17017.8|16767.8|17014.2|16764.2|0
1653063780000|2022-05-20 16:23:00|17017.8|16767.8|16905.7|16865.7|17021.4|16865.7|16905.7|16758.9|0
1653063810000|2022-05-20 16:23:30|16905.6|16865.6|16905.6|16865.6|16905.6|16865.6|16905.6|16865.6|0
1653063830000|2022-05-20 16:23:50|16894.1|16870.1|17019.6|16769.6|17019.6|16870.1|16894.1|16769.6|4
1653063840000|2022-05-20 16:24:00|16905.6|16865.6|16905.6|16865.6|16905.6|16865.6|16905.6|16865.6|0
1653063880000|2022-05-20 16:24:40|||||||||1
1653064020000|2022-05-20 16:27:00|||||||||2
1653064200000|2022-05-20 16:30:00|17019.5|16769.5|17019.5|16769.5|17019.5|16769.5|17019.5|16769.5|2
1653064220000|2022-05-20 16:30:20|17024.9|16774.9|17024.9|16774.9|17024.9|16774.9|17024.9|16774.9|0
1653064370000|2022-05-20 16:32:50|17028.5|16778.5|17028.5|16778.5|17028.5|16778.5|17028.5|16778.5|1
1653064380000|2022-05-20 16:33:00|17037|16787|17040.6|16790.6|17040.6|16790.6|17037|16787|2
1653064480000|2022-05-20 16:34:40|17043.5|16793.5|17043.5|16793.5|17043.5|16793.5|17043.5|16793.5|0
1653064590000|2022-05-20 16:36:30|17043.4|16793.4|17043.4|16793.4|17043.4|16793.4|17043.4|16793.4|0
1653064620000|2022-05-20 16:37:00|17040.6|16790.6|17040.6|16790.6|17040.6|16790.6|17040.6|16790.6|5
1653064630000|2022-05-20 16:37:10|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|3
1653065020000|2022-05-20 16:43:40|16907.7|16867.7|16907.7|16867.7|16907.7|16867.7|16907.7|16867.7|0
1653065170000|2022-05-20 16:46:10|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|0
1653065720000|2022-05-20 16:55:20|||||||||1
1653065890000|2022-05-20 16:58:10|16908.3|16868.3|16908.3|16868.3|16908.3|16868.3|16908.3|16868.3|0
1653065900000|2022-05-20 16:58:20|17039.8|16789.8|17043.3|16793.3|17043.3|16793.3|17039.8|16789.8|2
1653065990000|2022-05-20 16:59:50|||||||||1
1653066140000|2022-05-20 17:02:20|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|0
1653066170000|2022-05-20 17:02:50|17031.5|16781.5|17028.3|16778.3|17031.5|16781.5|17028.3|16778.3|1
1653066180000|2022-05-20 17:03:00|17026.5|16776.5|17025.8|16775.8|17026.5|16776.5|17025.8|16775.8|0
1653066330000|2022-05-20 17:05:30|17024|16774|17023.3|16773.3|17024|16774|17023.3|16773.3|0
1653066810000|2022-05-20 17:13:30|17028.3|16778.3|17025.8|16775.8|17033.3|16783.3|17025.8|16775.8|1
1653066840000|2022-05-20 17:14:00|17023.3|16773.3|17023.3|16773.3|17023.3|16773.3|17023.3|16773.3|0
1653066940000|2022-05-20 17:15:40|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|0
1653067210000|2022-05-20 17:20:10|17033.2|16783.2|17033.2|16783.2|17033.2|16783.2|17033.2|16783.2|0
1653067340000|2022-05-20 17:22:20|17030.7|16780.7|17030.7|16780.7|17030.7|16780.7|17030.7|16780.7|0
1653067390000|2022-05-20 17:23:10|17029|16779|17028.2|16778.2|17029|16779|17028.2|16778.2|0
1653067460000|2022-05-20 17:24:20|17025.7|16775.7|17025.7|16775.7|17025.7|16775.7|17025.7|16775.7|0
1653067540000|2022-05-20 17:25:40|17029.3|16779.3|17026.8|16776.8|17032.9|16782.9|17026.8|16776.8|1
1653067550000|2022-05-20 17:25:50|17030.4|16780.4|17023.9|16773.9|17031.1|16781.1|17023.9|16773.9|0
1653067560000|2022-05-20 17:26:00|17023.2|16773.2|16938.2|16898.2|17041.4|16900|16938.2|16773.2|3
1653067580000|2022-05-20 17:26:20|17045|16795|17045|16795|17045|16795|17045|16795|0
1653067590000|2022-05-20 17:26:30|17045.7|16795.7|17045.7|16795.7|17045.7|16795.7|17045.7|16795.7|0
1653067620000|2022-05-20 17:27:00|16942.5|16902.5|16942.5|16902.5|16942.5|16902.5|16942.5|16902.5|0
1653067630000|2022-05-20 17:27:10|16940|16900|16940|16900|16940|16900|16940|16900|2
1653067650000|2022-05-20 17:27:30|16940.7|16900.7|16942.5|16902.5|16942.5|16902.5|16940.7|16900.7|1
1653067670000|2022-05-20 17:27:50|17054.6|16804.6|17054.6|16804.6|17054.6|16804.6|17054.6|16804.6|5
1653067680000|2022-05-20 17:28:00|17057.5|16807.5|17079.6|16829.6|17092.8|16951.4|16988.9|16807.5|2
1653067690000|2022-05-20 17:28:10|17084.6|16834.6|17090.3|16840.3|17090.3|16840.3|17084.6|16834.6|0
1653067710000|2022-05-20 17:28:30|17091|16841|17091|16841|17091|16841|17091|16841|1
1653067720000|2022-05-20 17:28:40|17103.5|16853.5|17103.5|16853.5|17103.5|16853.5|17103.5|16853.5|2
1653067730000|2022-05-20 17:28:50|17108.9|16858.9|17119.2|16869.2|17121.4|16871.4|17108.9|16858.9|2
1653067740000|2022-05-20 17:29:00|17124.2|16874.2|17134.2|16884.2|17134.2|16884.2|17124.2|16874.2|2
1653067750000|2022-05-20 17:29:10|17015.9|16991.9|17112.1|16862.1|17116.4|16991.9|17015.9|16862.1|1
1653067760000|2022-05-20 17:29:20|17113.9|16863.9|17113.9|16863.9|17113.9|16971.6|16992|16862.1|1
1653067770000|2022-05-20 17:29:30|17003.5|16963.5|17022.5|16982.5|17125.7|16982.5|17003.5|16862.1|1
1653067780000|2022-05-20 17:29:40|17154.6|16904.6|17267.5|17017.5|17267.5|17017.5|17152.1|16902.1|10
1653067790000|2022-05-20 17:29:50|17274.6|17024.6|17289.3|17039.3|17298.2|17048.2|17274.6|17024.6|7
1653067800000|2022-05-20 17:30:00|17194.3|17154.3|17288.5|17038.5|17288.6|17154.3|17194.3|17017.8|0
1653067810000|2022-05-20 17:30:10|17290.3|17040.3|17301.4|17051.4|17304.6|17054.6|17278.5|17028.5|1
1653067820000|2022-05-20 17:30:20|17303.9|17053.9|17300.7|17050.7|17311.4|17061.4|17300.7|17050.7|0
1653067830000|2022-05-20 17:30:30|17298.9|17048.9|17293.9|17043.9|17298.9|17048.9|17293.9|17043.9|0
1653067840000|2022-05-20 17:30:40|17298.2|17048.2|17303.9|17053.9|17306.4|17056.4|17293.9|17043.9|0
1653067850000|2022-05-20 17:30:50|17305.7|17055.7|17303.2|17053.2|17305.7|17055.7|17303.2|17053.2|0
1653067860000|2022-05-20 17:31:00|17300.7|17050.7|17292.4|17042.4|17300.7|17131.5|17155.5|17008.5|6
1653067870000|2022-05-20 17:31:10|17287.1|17037.1|17231|16981|17287.1|17037.1|17231|16981|2
1653067880000|2022-05-20 17:31:20|17228.5|16978.5|17188.5|16938.5|17243.5|17061.5|17085.5|16926|8
1653067890000|2022-05-20 17:31:30|17182.8|16932.8|17180.3|16930.3|17185.3|16935.3|17175.3|16925.3|0
1653067900000|2022-05-20 17:31:40|17176|16926|17158.5|16908.5|17176|16926|17158.5|16908.5|0
1653067910000|2022-05-20 17:31:50|17161|16911|17164.6|16914.6|17171.4|16921.4|17156|16906|0
1653067920000|2022-05-20 17:32:00|17158.9|16908.9|17161|16911|17168.2|16918.2|17158.9|16908.9|0
1653067930000|2022-05-20 17:32:10|17170.7|16920.7|17183.5|16933.5|17183.5|16933.5|17161|16911|0
1653067940000|2022-05-20 17:32:20|17181|16931|17179.2|16929.2|17187.8|16937.8|17179.2|16929.2|0
1653067950000|2022-05-20 17:32:30|17177.4|16927.4|17178.2|16928.2|17178.2|16928.2|17177.4|16927.4|0
1653067990000|2022-05-20 17:33:10|17174.2|16924.2|17171.4|16921.4|17174.2|16924.2|17163.5|16913.5|0
1653068000000|2022-05-20 17:33:20|17174.9|16924.9|17203.5|16953.5|17206|16956|17170.7|16920.7|0
1653068010000|2022-05-20 17:33:30|17201|16951|17206|16956|17209.2|16959.2|17201|16951|0
1653068030000|2022-05-20 17:33:50|17204.2|16954.2|17202.1|16952.1|17204.2|16954.2|17190.3|16940.3|0
1653068040000|2022-05-20 17:34:00|17207.4|16957.4|17198.9|16948.9|17207.4|16957.4|17198.9|16948.9|0
1653068050000|2022-05-20 17:34:10|17199.6|16949.6|17198.9|16948.9|17203.1|16953.1|17198.9|16948.9|0
1653068070000|2022-05-20 17:34:30|17195.3|16945.3|17203.8|16953.8|17206.3|16956.3|17195.3|16945.3|0
1653068080000|2022-05-20 17:34:40|17209.9|16959.9|17203.1|16953.1|17209.9|16959.9|17203.1|16953.1|0
1653068210000|2022-05-20 17:36:50|17201|16951|17169.2|16919.2|17201|16951|17169.2|16919.2|1
1653068220000|2022-05-20 17:37:00|17167.4|16917.4|17172.1|16922.1|17172.1|16922.1|17167.4|16917.4|0
1653068230000|2022-05-20 17:37:10|17159.6|16909.6|17153.5|16903.5|17159.6|16909.6|17153.5|16903.5|0
1653068240000|2022-05-20 17:37:20|17156.7|16906.7|17146.7|16896.7|17158.5|16908.5|17146.7|16896.7|0
1653068280000|2022-05-20 17:38:00|17148.5|16898.5|17148.5|16898.5|17148.5|16898.5|17148.5|16898.5|0
1653068290000|2022-05-20 17:38:10|17156.7|16906.7|17156.7|16906.7|17156.7|16906.7|17156.7|16906.7|0
1653068360000|2022-05-20 17:39:20|17154.9|16904.9|17154.2|16904.2|17154.9|16904.9|17154.2|16904.2|0
1653068380000|2022-05-20 17:39:40|17150.6|16900.6|17147.8|16897.8|17150.6|16900.6|17146|16896|0
1653068650000|2022-05-20 17:44:10|17151|16901|17151|16901|17151|16901|17151|16901|0
1653068770000|2022-05-20 17:46:10|17146.7|16896.7|17146.7|16896.7|17146.7|16896.7|17146.7|16896.7|0
1653069000000|2022-05-20 17:50:00|17143.1|16893.1|17141.7|16891.7|17143.1|16893.1|17141.7|16891.7|0
1653069080000|2022-05-20 17:51:20|17123.4|16873.4|17123.4|16873.4|17123.4|16873.4|17123.4|16873.4|1
1653069090000|2022-05-20 17:51:30|17118.4|16868.4|17100.9|16850.9|17118.4|16868.4|17100.9|16850.9|1
1653069100000|2022-05-20 17:51:40|17102.7|16852.7|17108.4|16858.4|17123.4|16873.4|17102.7|16852.7|0
1653069130000|2022-05-20 17:52:10|17107.7|16857.7|17107.7|16857.7|17107.7|16857.7|17107.7|16857.7|0
1653069240000|2022-05-20 17:54:00|17016.6|16976.6|17136.6|16886.6|17136.6|16976.6|17016.6|16884.1|1
1653069250000|2022-05-20 17:54:10|17122.7|16872.7|17120.9|16870.9|17144.1|16894.1|17120.9|16870.9|1
1653069270000|2022-05-20 17:54:30|17120.2|16870.2|17120.2|16870.2|17120.2|16870.2|17120.2|16870.2|0
1653069400000|2022-05-20 17:56:40|17117.3|16867.3|17127.3|16877.3|17127.3|16877.3|17117.3|16867.3|1
1653069410000|2022-05-20 17:56:50|17124.8|16874.8|17124.8|16874.8|17124.8|16874.8|17124.8|16874.8|0
1653069420000|2022-05-20 17:57:00|17125.5|16875.5|17118|16868|17125.5|16875.5|17115.5|16865.5|1
1653069430000|2022-05-20 17:57:10|17125.5|16875.5|17125.5|16875.5|17125.5|16875.5|17125.5|16875.5|0
1653069470000|2022-05-20 17:57:50|17128|16878|17128|16878|17128|16878|17128|16878|0
1653069490000|2022-05-20 17:58:10|||||||||1
1653069510000|2022-05-20 17:58:30|17130.5|16880.5|17133|16883|17133|16883|17130.5|16880.5|7
1653069520000|2022-05-20 17:58:40|17134.8|16884.8|17169.8|16919.8|17224.1|16974.1|17134.8|16884.8|8
1653069530000|2022-05-20 17:58:50|17174.8|16924.8|17224.1|16974.1|17224.1|16974.1|17174.8|16924.8|2
1653069540000|2022-05-20 17:59:00|17223|16973|17223|16973|17223|16973|17223|16973|0
1653069590000|2022-05-20 17:59:50|17245.2|16995.2|17264.4|17014.4|17296.9|17046.9|17245.2|16995.2|4
1653307200000|2022-05-23 12:00:00|17342.8|17092.8|17342.8|17092.8|17342.8|17092.8|17341.1|17091.1|0
1653307210000|2022-05-23 12:00:10|17341.1|17091.1|17341.1|17091.1|17341.1|17091.1|17341.1|17091.1|1
1653307220000|2022-05-23 12:00:20|17339.4|17089.4|17339.4|17089.4|17339.4|17089.4|17339.4|17089.4|2
1653307230000|2022-05-23 12:00:30|17347.8|17097.8|17347.8|17097.8|17347.8|17097.8|17347.8|17097.8|2
1653307240000|2022-05-23 12:00:40|17298.7|17258.7|17357.8|17107.8|17369.4|17258.7|17297|17107.8|6
1653307270000|2022-05-23 12:01:10|17361.2|17111.2|17361.2|17111.2|17361.2|17111.2|17361.2|17111.2|0
1653307280000|2022-05-23 12:01:20|17362.8|17112.8|17361.2|17111.2|17362.8|17112.8|17361.2|17111.2|0
1653307290000|2022-05-23 12:01:30|17360.3|17110.3|17360.3|17110.3|17360.3|17110.3|17360.3|17110.3|0
1653307310000|2022-05-23 12:01:50|17357|17107|17357|17107|17357|17107|17357|17107|0
1653307370000|2022-05-23 12:02:50|17359.5|17109.5|17359.5|17109.5|17359.5|17109.5|17359.5|17109.5|0
1653307440000|2022-05-23 12:04:00|17363.7|17113.7|17363.7|17113.7|17363.7|17113.7|17363.7|17113.7|1
1653307490000|2022-05-23 12:04:50|||||||||1
1653307530000|2022-05-23 12:05:30|17363.6|17113.6|17363.6|17113.6|17363.6|17113.6|17363.6|17113.6|0
1653307600000|2022-05-23 12:06:40|17391.1|17141.1|17391.1|17141.1|17391.1|17141.1|17391.1|17141.1|0
1653307630000|2022-05-23 12:07:10|17392|17142|17392|17142|17392|17142|17392|17142|1
1653307640000|2022-05-23 12:07:20|17391.1|17141.1|17391.1|17141.1|17391.1|17141.1|17391.1|17141.1|0
1653307660000|2022-05-23 12:07:40|17392|17142|17392|17142|17392|17142|17392|17142|1
1653307670000|2022-05-23 12:07:50|17395.3|17145.3|17405.3|17155.3|17405.3|17155.3|17394.5|17144.5|4
1653307680000|2022-05-23 12:08:00|||||||||1
1653307690000|2022-05-23 12:08:10|17408.7|17158.7|17327.3|17303.3|17408.7|17303.3|17326.5|17158.7|5
1653307700000|2022-05-23 12:08:20|17314.1|17290.1|17415.4|17165.4|17415.4|17290.1|17314.1|17165.4|1
1653307720000|2022-05-23 12:08:40|17417.9|17167.9|17417.9|17167.9|17417.9|17167.9|17417.9|17167.9|0
1653307740000|2022-05-23 12:09:00|17416.2|17166.2|17415.4|17165.4|17416.2|17166.2|17415.4|17165.4|0
1653307770000|2022-05-23 12:09:30|17414.6|17164.6|17409.6|17159.6|17414.6|17164.6|17409.6|17159.6|0
1653307780000|2022-05-23 12:09:40|17409.5|17159.5|17409.5|17159.5|17409.5|17159.5|17409.5|17159.5|0
1653308000000|2022-05-23 12:13:20|||||||||3
1653308020000|2022-05-23 12:13:40|17424.5|17174.5|17424.5|17174.5|17424.5|17174.5|17424.5|17174.5|0
1653308030000|2022-05-23 12:13:50|17333.2|17309.2|17437|17187|17437|17315|17333.2|17187|8
1653308040000|2022-05-23 12:14:00|||||||||1
1653308290000|2022-05-23 12:18:10|||||||||1
1653308530000|2022-05-23 12:22:10|||||||||2
1653308850000|2022-05-23 12:27:30|17436.9|17186.9|17436.9|17186.9|17436.9|17186.9|17436.9|17186.9|0
1653309000000|2022-05-23 12:30:00|17433.6|17183.6|17438.6|17188.6|17438.6|17188.6|17433.6|17183.6|1
1653309010000|2022-05-23 12:30:10|17439.4|17189.4|17439.4|17189.4|17439.4|17189.4|17439.4|17189.4|0
1653309020000|2022-05-23 12:30:20|17438.6|17188.6|17436.9|17186.9|17438.6|17188.6|17436.9|17186.9|1
1653309040000|2022-05-23 12:30:40|17434.4|17184.4|17409.4|17159.4|17434.4|17184.4|17409.4|17159.4|1
1653309110000|2022-05-23 12:31:50|17412.7|17162.7|17414.4|17164.4|17414.4|17164.4|17412.7|17162.7|0
1653309120000|2022-05-23 12:32:00|17416.1|17166.1|17419.4|17169.4|17419.4|17169.4|17416.1|17166.1|0
1653309330000|2022-05-23 12:35:30|17418.5|17168.5|17418.5|17168.5|17418.5|17168.5|17418.5|17168.5|1
1653309340000|2022-05-23 12:35:40|17419.4|17169.4|17419.4|17169.4|17419.4|17169.4|17419.4|17169.4|0
1653309420000|2022-05-23 12:37:00|17416|17166|17416|17166|17416|17166|17416|17166|0
1653309760000|2022-05-23 12:42:40|17419.3|17169.3|17419.3|17169.3|17419.3|17169.3|17419.3|17169.3|2
1653309780000|2022-05-23 12:43:00|17416|17166|17419.3|17169.3|17419.3|17169.3|17416|17166|0
1653309950000|2022-05-23 12:45:50|17438.5|17188.5|17438.5|17188.5|17438.5|17188.5|17438.5|17188.5|0
1653309970000|2022-05-23 12:46:10|17335.1|17295.1|17335.1|17295.1|17335.1|17295.1|17335.1|17295.1|0
1653309990000|2022-05-23 12:46:30|17336|17296|17336|17296|17336|17296|17336|17296|0
1653310000000|2022-05-23 12:46:40|17333|17309|17462.8|17212.8|17476.1|17319.8|17333|17212.8|10
1653310010000|2022-05-23 12:46:50|17460.2|17210.2|17460.2|17210.2|17460.2|17210.2|17460.2|17210.2|0
1653310020000|2022-05-23 12:47:00|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|0
1653310030000|2022-05-23 12:47:10|17456.1|17206.1|17457.7|17207.7|17457.7|17207.7|17456.1|17206.1|0
1653310070000|2022-05-23 12:47:50|17456.9|17206.9|17456.9|17206.9|17456.9|17206.9|17456.9|17206.9|0
1653310080000|2022-05-23 12:48:00|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|1
1653310190000|2022-05-23 12:49:50|17368.9|17344.9|17457.7|17207.7|17457.7|17344.9|17361.4|17207.7|3
1653310200000|2022-05-23 12:50:00|17456.9|17206.9|17456.9|17206.9|17456.9|17206.9|17456.9|17206.9|0
1653310210000|2022-05-23 12:50:10|17456.8|17206.8|17456.8|17206.8|17456.8|17206.8|17456.8|17206.8|0
1653310220000|2022-05-23 12:50:20|17462.7|17212.7|17462.7|17212.7|17462.7|17212.7|17462.7|17212.7|4
1653310230000|2022-05-23 12:50:30|17369.7|17345.7|17369.7|17345.7|17369.7|17345.7|17369.7|17345.7|1
1653310240000|2022-05-23 12:50:40|17374.7|17350.7|17374.7|17350.7|17374.7|17350.7|17374.7|17350.7|0
1653310260000|2022-05-23 12:51:00|17501.9|17251.9|17501.9|17251.9|17501.9|17251.9|17501.9|17251.9|2
1653310270000|2022-05-23 12:51:10|17506.9|17256.9|17506.9|17256.9|17506.9|17256.9|17506.9|17256.9|0
1653310280000|2022-05-23 12:51:20|17411.9|17371.9|17411.9|17371.9|17411.9|17371.9|17411.9|17371.9|0
1653310300000|2022-05-23 12:51:40|17506.9|17256.9|17501.9|17251.9|17506.9|17256.9|17501.9|17251.9|3
1653310310000|2022-05-23 12:51:50|17413.9|17389.9|17506.8|17256.8|17506.8|17389.9|17413.9|17256.8|2
1653310320000|2022-05-23 12:52:00|17498.5|17248.5|17501|17251|17501|17251|17498.5|17248.5|2
1653310340000|2022-05-23 12:52:20|||||||||2
1653310350000|2022-05-23 12:52:30|17500.2|17250.2|17498.5|17248.5|17500.2|17250.2|17498.5|17248.5|0
1653310410000|2022-05-23 12:53:30|17490.2|17240.2|17498.5|17248.5|17498.5|17248.5|17490.2|17240.2|2
1653310570000|2022-05-23 12:56:10|17465.1|17215.1|17465.1|17215.1|17465.1|17215.1|17465.1|17215.1|1
1653310620000|2022-05-23 12:57:00|17467.6|17217.6|17467.6|17217.6|17467.6|17217.6|17467.6|17217.6|0
1653310630000|2022-05-23 12:57:10|17466|17216|17466|17216|17466|17216|17466|17216|0
1653310650000|2022-05-23 12:57:30|17464.3|17214.3|17464.3|17214.3|17464.3|17214.3|17464.3|17214.3|0
1653310660000|2022-05-23 12:57:40|17356|17316|17359.3|17319.3|17359.3|17319.3|17356|17316|0
1653310680000|2022-05-23 12:58:00|17355.9|17315.9|17355.9|17315.9|17355.9|17315.9|17355.9|17315.9|0
1653310690000|2022-05-23 12:58:10|17353.5|17313.5|17353.5|17313.5|17353.5|17313.5|17353.5|17313.5|0
1653310750000|2022-05-23 12:59:10|17353.4|17313.4|17353.4|17313.4|17353.4|17313.4|17353.4|17313.4|0
1653310820000|2022-05-23 13:00:20|||||||||4
1653310870000|2022-05-23 13:01:10|||||||||2
1653310880000|2022-05-23 13:01:20|17450.9|17200.9|17450.9|17200.9|17450.9|17200.9|17450.9|17200.9|0
1653310950000|2022-05-23 13:02:30|17339.2|17299.2|17339.2|17299.2|17339.2|17299.2|17339.2|17299.2|0
1653311020000|2022-05-23 13:03:40|17326|17286|17404.2|17154.2|17404.2|17286|17326|17154.2|4
1653311040000|2022-05-23 13:04:00|17405.1|17155.1|17405.1|17155.1|17405.1|17155.1|17405.1|17155.1|0
1653311080000|2022-05-23 13:04:40|17398.4|17148.4|17398.4|17148.4|17398.4|17148.4|17398.4|17148.4|0
1653311100000|2022-05-23 13:05:00|17397.5|17147.5|17397.5|17147.5|17397.5|17147.5|17397.5|17147.5|0
1653311150000|2022-05-23 13:05:50|17390.9|17140.9|17390.9|17140.9|17397.5|17147.5|17390.9|17140.9|0
1653311220000|2022-05-23 13:07:00|17390.8|17140.8|17385.8|17135.8|17390.8|17140.8|17385.8|17135.8|0
1653311560000|2022-05-23 13:12:40|17384.1|17134.1|17384.1|17134.1|17384.1|17134.1|17384.1|17134.1|1
1653311570000|2022-05-23 13:12:50|17373.3|17123.3|17373.3|17123.3|17373.3|17123.3|17373.3|17123.3|1
1653311630000|2022-05-23 13:13:50|17366.6|17116.6|17366.6|17116.6|17366.6|17116.6|17366.6|17116.6|0
1653311730000|2022-05-23 13:15:30|17339.1|17089.1|17334.1|17084.1|17339.1|17089.1|17334.1|17084.1|3
1653311910000|2022-05-23 13:18:30|17333.2|17083.2|17333.2|17083.2|17333.2|17083.2|17333.2|17083.2|0
1653311920000|2022-05-23 13:18:40|17334.1|17084.1|17334.1|17084.1|17334.1|17084.1|17334.1|17084.1|0
1653311940000|2022-05-23 13:19:00|17334.9|17084.9|17334.9|17084.9|17334.9|17084.9|17334.9|17084.9|0
1653311950000|2022-05-23 13:19:10|17335.7|17085.7|17335.7|17085.7|17335.7|17085.7|17335.7|17085.7|0
1653312000000|2022-05-23 13:20:00|||||||||2
1653312130000|2022-05-23 13:22:10|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|0
1653312430000|2022-05-23 13:27:10|17335.7|17085.7|17335.7|17085.7|17335.7|17085.7|17335.7|17085.7|0
1653312460000|2022-05-23 13:27:40|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|0
1653312520000|2022-05-23 13:28:40|17337.3|17087.3|17337.3|17087.3|17337.3|17087.3|17337.3|17087.3|0
1653312550000|2022-05-23 13:29:10|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|0
1653312570000|2022-05-23 13:29:30|17337.3|17087.3|17337.3|17087.3|17337.3|17087.3|17337.3|17087.3|0
1653312620000|2022-05-23 13:30:20|17332.3|17082.3|17332.3|17082.3|17332.3|17082.3|17332.3|17082.3|0
1653312630000|2022-05-23 13:30:30|17329|17079|17330.6|17080.6|17330.6|17080.6|17329|17079|1
1653312640000|2022-05-23 13:30:40|17334.8|17084.8|17336.5|17086.5|17336.5|17086.5|17334.8|17084.8|0
1653312660000|2022-05-23 13:31:00|17334|17084|17334|17084|17334|17084|17334|17084|0
1653312670000|2022-05-23 13:31:10|17330.6|17080.6|17328.9|17078.9|17330.6|17080.6|17328.9|17078.9|0
1653312680000|2022-05-23 13:31:20|17335.6|17085.6|17338.9|17088.9|17338.9|17088.9|17335.6|17085.6|0
1653312690000|2022-05-23 13:31:30|17337.3|17087.3|17225.6|17185.6|17337.3|17188.1|17225.6|17085.6|0
1653312710000|2022-05-23 13:31:50|17212.6|17188.6|17212.6|17188.6|17212.6|17188.6|17212.6|17188.6|0
1653312760000|2022-05-23 13:32:40|17213.4|17189.4|17213.4|17189.4|17213.4|17189.4|17213.4|17189.4|0
1653312780000|2022-05-23 13:33:00|17214.3|17190.3|17214.3|17190.3|17214.3|17190.3|17214.3|17190.3|0
1653312810000|2022-05-23 13:33:30|17211.8|17187.8|17211.8|17187.8|17211.8|17187.8|17211.8|17187.8|2
1653312870000|2022-05-23 13:34:30|17211.7|17187.7|17211.7|17187.7|17211.7|17187.7|17211.7|17187.7|0
1653312910000|2022-05-23 13:35:10|17216.7|17192.7|17356.4|17106.4|17356.4|17192.7|17216.7|17106.4|7
1653312940000|2022-05-23 13:35:40|17363.1|17113.1|17363.1|17113.1|17363.1|17113.1|17363.1|17113.1|0
1653312980000|2022-05-23 13:36:20|17368.9|17118.9|17368.9|17118.9|17368.9|17118.9|17368.9|17118.9|0
1653313010000|2022-05-23 13:36:50|17350.6|17100.6|17350.6|17100.6|17350.6|17100.6|17350.6|17100.6|0
1653313060000|2022-05-23 13:37:40|17351.4|17101.4|17351.4|17101.4|17351.4|17101.4|17351.4|17101.4|0
1653313120000|2022-05-23 13:38:40|17352.2|17102.2|17352.2|17102.2|17352.2|17102.2|17352.2|17102.2|0
1653313200000|2022-05-23 13:40:00|17353|17103|17353|17103|17353|17103|17353|17103|0
1653313230000|2022-05-23 13:40:30|17261.4|17221.4|17391.4|17141.4|17391.4|17221.4|17261.4|17141.4|1
1653313240000|2022-05-23 13:40:40|17394.7|17144.7|17399.7|17149.7|17399.7|17149.7|17394.7|17144.7|0
1653313250000|2022-05-23 13:40:50|17405.6|17155.6|17405.6|17155.6|17405.6|17155.6|17405.6|17155.6|0
1653313270000|2022-05-23 13:41:10|17404.7|17154.7|17404.7|17154.7|17404.7|17154.7|17404.7|17154.7|0
1653313290000|2022-05-23 13:41:30|17405.6|17155.6|17405.6|17155.6|17405.6|17155.6|17405.6|17155.6|0
1653313330000|2022-05-23 13:42:10|17403.9|17153.9|17403.9|17153.9|17403.9|17153.9|17403.9|17153.9|0
1653313400000|2022-05-23 13:43:20|17402.2|17152.2|17403|17153|17403|17153|17402.2|17152.2|0
1653313470000|2022-05-23 13:44:30|17402.2|17152.2|17402.2|17152.2|17402.2|17152.2|17402.2|17152.2|0
1653313540000|2022-05-23 13:45:40|17401.4|17151.4|17401.4|17151.4|17401.4|17151.4|17401.4|17151.4|0
1653313590000|2022-05-23 13:46:30|17401.3|17151.3|17401.3|17151.3|17401.3|17151.3|17401.3|17151.3|0
1653313600000|2022-05-23 13:46:40|17400.5|17150.5|17400.5|17150.5|17400.5|17150.5|17400.5|17150.5|0
1653313670000|2022-05-23 13:47:50|17399.7|17149.7|17399.7|17149.7|17399.7|17149.7|17399.7|17149.7|0
1653313740000|2022-05-23 13:49:00|17398.8|17148.8|17398.8|17148.8|17398.8|17148.8|17398.8|17148.8|0
1653313810000|2022-05-23 13:50:10|17397.1|17147.1|17397.1|17147.1|17397.1|17147.1|17397.1|17147.1|0
1653313830000|2022-05-23 13:50:30|17398|17148|17398|17148|17398|17148|17398|17148|0
1653313950000|2022-05-23 13:52:30|17396.3|17146.3|17396.3|17146.3|17396.3|17146.3|17396.3|17146.3|0
1653313970000|2022-05-23 13:52:50|17413|17163|17423.8|17173.8|17423.8|17173.8|17413|17163|1
1653313990000|2022-05-23 13:53:10|17411.3|17161.3|17411.3|17161.3|17411.3|17161.3|17411.3|17161.3|0
1653314190000|2022-05-23 13:56:30|17418|17168|17418|17168|17418|17168|17418|17168|0
1653314260000|2022-05-23 13:57:40|17421.3|17171.3|17421.3|17171.3|17421.3|17171.3|17421.3|17171.3|0
1653314340000|2022-05-23 13:59:00|17418.8|17168.8|17418.8|17168.8|17418.8|17168.8|17418.8|17168.8|0
1653314400000|2022-05-23 14:00:00|17419.6|17169.6|17419.6|17169.6|17419.6|17169.6|17419.6|17169.6|2
1653314410000|2022-05-23 14:00:10|17420.4|17170.4|17420.4|17170.4|17420.4|17170.4|17420.4|17170.4|0
1653314590000|2022-05-23 14:03:10|17415.4|17165.4|17416.3|17166.3|17416.3|17166.3|17415.4|17165.4|0
1653314610000|2022-05-23 14:03:30|17416.2|17166.2|17416.2|17166.2|17416.2|17166.2|17416.2|17166.2|0
1653314670000|2022-05-23 14:04:30|17417.1|17167.1|17417.1|17167.1|17417.1|17167.1|17417.1|17167.1|0
1653314680000|2022-05-23 14:04:40|17422.1|17172.1|17422.1|17172.1|17422.1|17172.1|17422.1|17172.1|1
1653314740000|2022-05-23 14:05:40|17422.9|17172.9|17422.9|17172.9|17422.9|17172.9|17422.9|17172.9|0
1653314830000|2022-05-23 14:07:10|17423.7|17173.7|17423.7|17173.7|17423.7|17173.7|17423.7|17173.7|0
1653314900000|2022-05-23 14:08:20|17421.2|17171.2|17421.2|17171.2|17421.2|17171.2|17421.2|17171.2|0
1653314910000|2022-05-23 14:08:30|17419.5|17169.5|17419.5|17169.5|17419.5|17169.5|17419.5|17169.5|0
1653314930000|2022-05-23 14:08:50|17417.9|17167.9|17417.9|17167.9|17417.9|17167.9|17417.9|17167.9|0
1653315000000|2022-05-23 14:10:00|17418.7|17168.7|17418.7|17168.7|17418.7|17168.7|17418.7|17168.7|0
1653315090000|2022-05-23 14:11:30|17419.5|17169.5|17419.5|17169.5|17419.5|17169.5|17419.5|17169.5|0
1653315160000|2022-05-23 14:12:40|17420.3|17170.3|17420.3|17170.3|17420.3|17170.3|17420.3|17170.3|0
1653315240000|2022-05-23 14:14:00|17417.8|17167.8|17416.2|17166.2|17417.8|17167.8|17416.2|17166.2|0
1653315260000|2022-05-23 14:14:20|17414.5|17164.5|17414.5|17164.5|17414.5|17164.5|17414.5|17164.5|0
1653315330000|2022-05-23 14:15:30|17415.3|17165.3|17415.3|17165.3|17415.3|17165.3|17415.3|17165.3|0
1653315420000|2022-05-23 14:17:00|17416.1|17166.1|17416.1|17166.1|17416.1|17166.1|17416.1|17166.1|0
1653315480000|2022-05-23 14:18:00|17412.8|17162.8|17397|17147|17412.8|17162.8|17397|17147|1
1653315490000|2022-05-23 14:18:10|17393.6|17143.6|17394.4|17144.4|17394.4|17144.4|17390.3|17140.3|0
1653315530000|2022-05-23 14:18:50|17402.8|17152.8|17412.8|17162.8|17412.8|17162.8|17402.8|17152.8|3
1653315540000|2022-05-23 14:19:00|17413.6|17163.6|17413.6|17163.6|17413.6|17163.6|17413.6|17163.6|0
1653315550000|2022-05-23 14:19:10|17417|17167|17417|17167|17417|17167|17417|17167|1
1653315570000|2022-05-23 14:19:30|17416.9|17166.9|17416.1|17166.1|17416.9|17166.9|17415.3|17165.3|0
1653315580000|2022-05-23 14:19:40|17414.4|17164.4|17414.4|17164.4|17414.4|17164.4|17414.4|17164.4|0
1653315620000|2022-05-23 14:20:20|17404.5|17154.5|17414.5|17164.5|17414.5|17164.5|17404.5|17154.5|1
1653315700000|2022-05-23 14:21:40|17414.4|17164.4|17414.4|17164.4|17414.4|17164.4|17414.4|17164.4|0
1653315790000|2022-05-23 14:23:10|17416.9|17166.9|17405.3|17155.3|17416.9|17166.9|17405.3|17155.3|0
1653315800000|2022-05-23 14:23:20|17407.8|17157.8|17423.6|17173.6|17423.6|17173.6|17407.8|17157.8|0
1653316260000|2022-05-23 14:31:00|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|0
1653316680000|2022-05-23 14:38:00|17424.3|17174.3|17424.3|17174.3|17424.3|17174.3|17424.3|17174.3|0
1653316770000|2022-05-23 14:39:30|17427.7|17177.7|17422.7|17172.7|17429.3|17179.3|17417.6|17167.6|0
1653316780000|2022-05-23 14:39:40|17422.6|17172.6|17422.6|17172.6|17422.6|17172.6|17422.6|17172.6|0
1653316870000|2022-05-23 14:41:10|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|0
1653316880000|2022-05-23 14:41:20|17426.8|17176.8|17428.5|17178.5|17429.3|17179.3|17426|17176|2
1653316940000|2022-05-23 14:42:20|17331.8|17291.8|17331.8|17291.8|17331.8|17291.8|17331.8|17291.8|0
1653316950000|2022-05-23 14:42:30|17336|17296|17336|17296|17336|17296|17336|17296|0
1653316960000|2022-05-23 14:42:40|17335.1|17295.1|17335.1|17295.1|17335.1|17295.1|17335.1|17295.1|0
1653317050000|2022-05-23 14:44:10|17336|17296|17449.3|17199.3|17449.3|17296|17336|17199.3|3
1653317070000|2022-05-23 14:44:30|17451.8|17201.8|17451.8|17201.8|17451.8|17201.8|17451.8|17201.8|0
1653317140000|2022-05-23 14:45:40|17348.4|17308.4|17464.3|17214.3|17464.3|17311.8|17348.4|17214.3|1
1653317270000|2022-05-23 14:47:50|17346.3|17322.3|17346.3|17322.3|17346.3|17322.3|17346.3|17322.3|0
1653317290000|2022-05-23 14:48:10|17342.9|17318.9|17342.9|17318.9|17342.9|17318.9|17342.9|17318.9|2
1653317570000|2022-05-23 14:52:50|17473.4|17223.4|17377.9|17353.9|17485.9|17353.9|17377.9|17223.4|3
1653317580000|2022-05-23 14:53:00|17380.4|17356.4|17363.7|17339.7|17380.4|17356.4|17363.7|17339.7|3
1653317590000|2022-05-23 14:53:10|17379.6|17355.6|17379.6|17355.6|17379.6|17355.6|17379.6|17355.6|0
1653317610000|2022-05-23 14:53:30|17468.4|17218.4|17468.4|17218.4|17468.4|17218.4|17468.4|17218.4|2
1653317680000|2022-05-23 14:54:40|17470|17220|17470|17220|17470|17220|17470|17220|0
1653317790000|2022-05-23 14:56:30|17380|17340|17380|17340|17380|17340|17380|17340|0
1653317890000|2022-05-23 14:58:10|17469.2|17219.2|17469.2|17219.2|17469.2|17219.2|17469.2|17219.2|1
1653317900000|2022-05-23 14:58:20|17470.9|17220.9|17470.9|17220.9|17470.9|17220.9|17470.9|17220.9|0
1653317910000|2022-05-23 14:58:30|17470.8|17220.8|17470.8|17220.8|17470.8|17220.8|17470.8|17220.8|0
1653317940000|2022-05-23 14:59:00|17469.2|17219.2|17470|17220|17470|17220|17469.2|17219.2|0
1653318000000|2022-05-23 15:00:00|17375|17335|17375|17335|17375|17335|17375|17335|0
1653318010000|2022-05-23 15:00:10|17380|17340|17380|17340|17380|17340|17380|17340|0
1653318110000|2022-05-23 15:01:50|17470|17220|17470|17220|17470|17220|17470|17220|1
1653318120000|2022-05-23 15:02:00|17475|17225|17475|17225|17475|17225|17475|17225|0
1653318190000|2022-05-23 15:03:10|17474.1|17224.1|17475.8|17225.8|17475.8|17225.8|17474.1|17224.1|1
1653318200000|2022-05-23 15:03:20|17479.1|17229.1|17482.5|17232.5|17482.5|17232.5|17477.5|17227.5|2
1653318210000|2022-05-23 15:03:30|17480.8|17230.8|17485.8|17235.8|17487.5|17237.5|17479.1|17229.1|0
1653318220000|2022-05-23 15:03:40|17379.5|17355.5|17392.5|17352.5|17392.5|17355.5|17379.5|17352.5|0
1653318230000|2022-05-23 15:03:50|17386.1|17362.1|17480|17230|17480|17362.1|17386.1|17225.8|2
1653318240000|2022-05-23 15:04:00|17486.6|17236.6|17490|17240|17490|17240|17486.6|17236.6|0
1653318330000|2022-05-23 15:05:30|17488.3|17238.3|17490|17240|17490|17240|17488.3|17238.3|0
1653318340000|2022-05-23 15:05:40|17381.6|17341.6|17381.6|17341.6|17381.6|17341.6|17381.6|17341.6|0
1653318350000|2022-05-23 15:05:50|17490|17240|17490|17240|17490|17240|17490|17240|0
1653318370000|2022-05-23 15:06:10|17380|17340|17380|17340|17380|17340|17380|17340|0
1653318390000|2022-05-23 15:06:30|17374.1|17334.1|17465.8|17215.8|17465.8|17334.1|17374.1|17215.8|2
1653318520000|2022-05-23 15:08:40|17467.4|17217.4|17467.4|17217.4|17467.4|17217.4|17467.4|17217.4|0
1653318530000|2022-05-23 15:08:50|||||||||1
1653318540000|2022-05-23 15:09:00|17341.1|17317.1|17475.8|17225.8|17475.8|17317.1|17341.1|17225.8|1
1653318550000|2022-05-23 15:09:10|17467.4|17217.4|17349.4|17325.4|17467.4|17325.4|17349.4|17217.4|0
1653318560000|2022-05-23 15:09:20|17475.8|17225.8|17465.8|17215.8|17475.8|17225.8|17465.8|17215.8|1
1653318570000|2022-05-23 15:09:30|17344.4|17320.4|17344.4|17320.4|17344.4|17320.4|17344.4|17320.4|0
1653318580000|2022-05-23 15:09:40|17349.4|17325.4|17349.4|17325.4|17349.4|17325.4|17349.4|17325.4|0
1653318600000|2022-05-23 15:10:00|17362.4|17322.4|17362.4|17322.4|17362.4|17322.4|17362.4|17322.4|1
1653318610000|2022-05-23 15:10:10|17348.6|17324.6|17346.9|17322.9|17348.6|17324.6|17346.9|17322.9|0
1653318620000|2022-05-23 15:10:20|17345.3|17321.3|17359.9|17319.9|17359.9|17321.3|17345.3|17319.9|1
1653318640000|2022-05-23 15:10:40|17442.4|17192.4|17322.4|17282.4|17442.4|17282.4|17322.4|17192.4|1
1653318650000|2022-05-23 15:10:50|17444.9|17194.9|17444.9|17194.9|17444.9|17194.9|17444.9|17194.9|1
1653318660000|2022-05-23 15:11:00|17436.6|17186.6|17432.4|17182.4|17436.6|17186.6|17432.4|17182.4|0
1653318860000|2022-05-23 15:14:20|17454.9|17204.9|17452.4|17202.4|17454.9|17204.9|17452.4|17202.4|0
1653318870000|2022-05-23 15:14:30|17349.1|17309.1|17349.4|17325.4|17349.4|17325.4|17349.1|17309.1|0
1653318880000|2022-05-23 15:14:40|17472.4|17222.4|17467.4|17217.4|17472.4|17222.4|17467.4|17217.4|1
1653318890000|2022-05-23 15:14:50|17440.7|17190.7|17440.7|17190.7|17440.7|17190.7|17440.7|17190.7|1
1653318930000|2022-05-23 15:15:30|17434.9|17184.9|17434.9|17184.9|17434.9|17184.9|17434.9|17184.9|0
1653319070000|2022-05-23 15:17:50|17463.2|17213.2|17463.2|17213.2|17463.2|17213.2|17463.2|17213.2|0
1653319090000|2022-05-23 15:18:10|17426.5|17176.5|17426.5|17176.5|17426.5|17176.5|17426.5|17176.5|2
1653319110000|2022-05-23 15:18:30|17416.5|17166.5|17416.5|17166.5|17416.5|17166.5|17416.5|17166.5|0
1653319140000|2022-05-23 15:19:00|17433.2|17183.2|17433.2|17183.2|17433.2|17183.2|17433.2|17183.2|1
1653319290000|2022-05-23 15:21:30|17449.8|17199.8|17459.8|17209.8|17459.8|17209.8|17449.8|17199.8|0
1653319330000|2022-05-23 15:22:10|17384.8|17344.8|17380.2|17356.2|17384.8|17356.2|17380.2|17344.8|1
1653319340000|2022-05-23 15:22:20|17381.8|17357.8|17381.8|17357.8|17381.8|17357.8|17381.8|17357.8|3
1653319380000|2022-05-23 15:23:00|17382.7|17358.7|17382.7|17358.7|17382.7|17358.7|17382.7|17358.7|0
1653319390000|2022-05-23 15:23:10|||||||||1
1653319410000|2022-05-23 15:23:30|17383.5|17359.5|17383.5|17359.5|17383.5|17359.5|17383.5|17359.5|0
1653319430000|2022-05-23 15:23:50|17464.8|17214.8|17466.5|17216.5|17466.5|17216.5|17464.8|17214.8|3
1653319450000|2022-05-23 15:24:10|17464|17214|17464|17214|17464|17214|17464|17214|0
1653319610000|2022-05-23 15:26:50|17465.6|17215.6|17465.6|17215.6|17465.6|17215.6|17465.6|17215.6|0
1653319710000|2022-05-23 15:28:30|17483.1|17233.1|17483.1|17233.1|17483.1|17233.1|17483.1|17233.1|0
1653319820000|2022-05-23 15:30:20|17474.8|17224.8|17469.8|17219.8|17474.8|17224.8|17469.8|17219.8|1
1653319830000|2022-05-23 15:30:30|17470.6|17220.6|17470.6|17220.6|17470.6|17220.6|17470.6|17220.6|0
1653319930000|2022-05-23 15:32:10|17489.8|17239.8|17388.4|17364.4|17494.8|17364.4|17388.4|17239.8|0
1653319950000|2022-05-23 15:32:30|17387.6|17363.6|17387.6|17363.6|17387.6|17363.6|17387.6|17363.6|0
1653320030000|2022-05-23 15:33:50|17376.7|17352.7|17469.8|17219.8|17469.8|17352.7|17376.7|17219.8|3
1653320050000|2022-05-23 15:34:10|17469.7|17219.7|17469.7|17219.7|17469.7|17219.7|17469.7|17219.7|0
1653320140000|2022-05-23 15:35:40|17489.7|17239.7|17491.4|17241.4|17491.4|17241.4|17489.7|17239.7|0
1653320250000|2022-05-23 15:37:30|17489.7|17239.7|17497.2|17247.2|17497.2|17247.2|17489.7|17239.7|1
1653320260000|2022-05-23 15:37:40|17390.9|17366.9|17401.7|17377.7|17401.7|17377.7|17390.9|17366.9|2
1653320330000|2022-05-23 15:38:50|17411.4|17371.4|17411.4|17371.4|17411.4|17371.4|17411.4|17371.4|1
1653320340000|2022-05-23 15:39:00|17410.5|17370.5|17410.5|17370.5|17410.5|17370.5|17410.5|17370.5|0
1653320360000|2022-05-23 15:39:20|17423.9|17383.9|17421.7|17397.7|17423.9|17397.7|17419.2|17383.9|4
1653320370000|2022-05-23 15:39:30|17420.9|17396.9|17420.9|17396.9|17422.5|17398.5|17420.9|17396.9|0
1653320390000|2022-05-23 15:39:50|17424.2|17400.2|17555.5|17305.5|17555.5|17402.7|17424.2|17305.5|5
1653320400000|2022-05-23 15:40:00|17561.4|17311.4|17561.4|17311.4|17561.4|17431|17455|17311.4|1
1653320410000|2022-05-23 15:40:10|17561.3|17311.3|17563|17313|17563|17313|17561.3|17311.3|1
1653320430000|2022-05-23 15:40:30|17562.2|17312.2|17562.2|17312.2|17562.2|17312.2|17562.2|17312.2|0
1653320570000|2022-05-23 15:42:50|17455.8|17431.8|17455.8|17431.8|17455.8|17431.8|17455.8|17431.8|0
1653320580000|2022-05-23 15:43:00|17459.2|17435.2|17560.5|17310.5|17560.5|17435.2|17455.8|17310.5|1
1653320680000|2022-05-23 15:44:40|17562.1|17312.1|17562.1|17312.1|17562.1|17312.1|17562.1|17312.1|0
1653320730000|2022-05-23 15:45:30|17564.6|17314.6|17566.3|17316.3|17566.3|17316.3|17564.6|17314.6|2
1653320740000|2022-05-23 15:45:40|17564.6|17314.6|17566.3|17316.3|17566.3|17316.3|17564.6|17314.6|1
1653320750000|2022-05-23 15:45:50|17564.6|17314.6|17466.6|17442.6|17564.6|17442.6|17466.6|17314.6|3
1653320760000|2022-05-23 15:46:00|17467.5|17443.5|17477.1|17437.1|17477.1|17443.5|17467.5|17437.1|3
1653320770000|2022-05-23 15:46:10|17478|17438|17478|17438|17478|17438|17478|17438|0
1653320780000|2022-05-23 15:46:20|17474.1|17450.1|17474.1|17450.1|17474.1|17450.1|17474.1|17450.1|0
1653320790000|2022-05-23 15:46:30|17485.5|17445.5|17485.8|17461.8|17490.5|17463.5|17485.5|17445.5|8
1653320800000|2022-05-23 15:46:40|17587.1|17337.1|17587.1|17337.1|17587.1|17337.1|17587.1|17337.1|5
1653320820000|2022-05-23 15:47:00|17582.1|17332.1|17582.1|17332.1|17582.1|17332.1|17582.1|17332.1|0
1653320880000|2022-05-23 15:48:00|17584.6|17334.6|17584.6|17334.6|17584.6|17334.6|17584.6|17334.6|0
1653320890000|2022-05-23 15:48:10|17478|17438|17478|17438|17478|17438|17478|17438|1
1653320910000|2022-05-23 15:48:30|17477.1|17437.1|17477.1|17437.1|17477.1|17437.1|17477.1|17437.1|0
1653320920000|2022-05-23 15:48:40|17475.5|17435.5|17467.5|17443.5|17477.1|17443.5|17467.5|17435.5|0
1653320930000|2022-05-23 15:48:50|17470|17446|17470|17446|17470|17446|17470|17446|0
1653320950000|2022-05-23 15:49:10|17468.3|17444.3|17470|17446|17470|17446|17468.3|17444.3|0
1653320970000|2022-05-23 15:49:30|17558.8|17308.8|17561.3|17311.3|17561.3|17311.3|17558.8|17308.8|2
1653321060000|2022-05-23 15:51:00|17562.1|17312.1|17523.8|17273.8|17562.1|17312.1|17523.8|17273.8|2
1653321070000|2022-05-23 15:51:10|17527.1|17277.1|17538.8|17288.8|17538.8|17288.8|17527.1|17277.1|0
1653321080000|2022-05-23 15:51:20|17537.1|17287.1|17535.5|17285.5|17542.1|17292.1|17530.5|17280.5|0
1653321090000|2022-05-23 15:51:30|17532.1|17282.1|17535.4|17285.4|17535.5|17285.5|17530.4|17280.4|0
1653321100000|2022-05-23 15:51:40|17528.8|17278.8|17528.8|17278.8|17537.1|17287.1|17528.8|17278.8|0
1653321110000|2022-05-23 15:51:50|17532.1|17282.1|17432.4|17408.4|17538.8|17408.4|17432.4|17278.8|0
1653321120000|2022-05-23 15:52:00|17433.3|17409.3|17457.1|17417.1|17563.8|17417.1|17433.3|17313.8|1
1653321130000|2022-05-23 15:52:10|17461.3|17421.3|17459.6|17419.6|17461.3|17421.3|17459.6|17419.6|1
1653321160000|2022-05-23 15:52:40|17461.3|17421.3|17461.3|17421.3|17461.3|17421.3|17461.3|17421.3|0
1653321210000|2022-05-23 15:53:30|17540.4|17290.4|17535.4|17285.4|17540.4|17290.4|17535.4|17285.4|2
1653321220000|2022-05-23 15:53:40|17525.4|17275.4|17527.9|17277.9|17527.9|17277.9|17525.4|17275.4|0
1653321240000|2022-05-23 15:54:00|17522.9|17272.9|17522.9|17272.9|17522.9|17272.9|17522.9|17272.9|0
1653321260000|2022-05-23 15:54:20|17526.3|17276.3|17526.3|17276.3|17526.3|17276.3|17519.6|17269.6|3
1653321270000|2022-05-23 15:54:30|17522.9|17272.9|17522.9|17272.9|17522.9|17272.9|17522.9|17272.9|0
1653321430000|2022-05-23 15:57:10|17534.6|17284.6|17540.4|17290.4|17540.4|17290.4|17534.6|17284.6|0
1653321530000|2022-05-23 15:58:50|17433.7|17393.7|17540.4|17290.4|17540.4|17393.7|17433.7|17290.4|1
1653321640000|2022-05-23 16:00:40|17433.7|17393.7|17433.7|17393.7|17433.7|17393.7|17433.7|17393.7|1
1653321850000|2022-05-23 16:04:10|17434.9|17410.9|17434.9|17410.9|17434.9|17410.9|17434.9|17410.9|0
1653321910000|2022-05-23 16:05:10|17525.4|17275.4|17524.5|17274.5|17525.4|17275.4|17524.5|17274.5|1
1653321930000|2022-05-23 16:05:30|17519.5|17269.5|17514.5|17264.5|17519.5|17269.5|17514.5|17264.5|0
1653321950000|2022-05-23 16:05:50|17511.2|17261.2|17509.5|17259.5|17511.2|17261.2|17509.5|17259.5|0
1653321970000|2022-05-23 16:06:10|17512|17262|17510.3|17260.3|17512|17262|17510.3|17260.3|0
1653322070000|2022-05-23 16:07:50|17528.7|17278.7|17528.7|17278.7|17528.7|17278.7|17528.7|17278.7|0
1653322170000|2022-05-23 16:09:30|17528.6|17278.6|17529.5|17279.5|17529.5|17279.5|17528.6|17278.6|1
1653322280000|2022-05-23 16:11:20|17437|17397|17437|17397|17437|17397|17437|17397|0
1653322290000|2022-05-23 16:11:30|17439.5|17399.5|17547.8|17297.8|17547.8|17399.5|17439.5|17297.8|1
1653322330000|2022-05-23 16:12:10|17437|17397|17437|17397|17437|17397|17437|17397|0
1653322360000|2022-05-23 16:12:40|17548.6|17298.6|17454.4|17414.4|17548.6|17414.4|17454.4|17298.6|1
1653322390000|2022-05-23 16:13:10|17456.1|17416.1|17454.4|17414.4|17456.1|17416.1|17454.4|17414.4|2
1653322500000|2022-05-23 16:15:00|||||||||1
1653322590000|2022-05-23 16:16:30|17523.6|17273.6|17523.6|17273.6|17523.6|17273.6|17523.6|17273.6|2
1653322710000|2022-05-23 16:18:30|17544.4|17294.4|17454.4|17414.4|17546.9|17414.4|17454.4|17294.4|0
1653322730000|2022-05-23 16:18:50|||||||||1
1653322880000|2022-05-23 16:21:20|17450.2|17410.2|17542.7|17292.7|17545.2|17410.2|17450.2|17292.7|2
1653322920000|2022-05-23 16:22:00|17541.9|17291.9|17541.9|17291.9|17541.9|17291.9|17541.9|17291.9|0
1653322930000|2022-05-23 16:22:10|17541.8|17291.8|17541.8|17291.8|17541.8|17291.8|17541.8|17291.8|0
1653322980000|2022-05-23 16:23:00|17545.2|17295.2|17545.2|17295.2|17545.2|17295.2|17545.2|17295.2|0
1653323030000|2022-05-23 16:23:50|17547.7|17297.7|17549.3|17299.3|17552.7|17302.7|17547.7|17297.7|0
1653323040000|2022-05-23 16:24:00|17551|17301|17551|17301|17551|17301|17551|17301|0
1653323050000|2022-05-23 16:24:10|||||||||1
1653323120000|2022-05-23 16:25:20|||||||||1
1653323140000|2022-05-23 16:25:40|17553.5|17303.5|17611|17361|17622.6|17504|17469.3|17303.5|25
1653323150000|2022-05-23 16:25:50|17616|17366|17622.6|17372.6|17625.1|17375.1|17613.5|17363.5|0
1653323160000|2022-05-23 16:26:00|17624.3|17374.3|17624.3|17374.3|17624.3|17374.3|17624.3|17374.3|0
1653323170000|2022-05-23 16:26:10|17503|17479|17498|17474|17503|17479|17498|17474|0
1653323200000|2022-05-23 16:26:40|17497.9|17473.9|17497.9|17473.9|17497.9|17473.9|17497.9|17473.9|0
1653323260000|2022-05-23 16:27:40|17498.8|17474.8|17497.9|17473.9|17498.8|17474.8|17497.9|17473.9|1
1653323280000|2022-05-23 16:28:00|17498.8|17474.8|17508.4|17468.4|17508.4|17474.8|17498.8|17468.4|4
1653323290000|2022-05-23 16:28:10|||||||||1
1653323300000|2022-05-23 16:28:20|17502.1|17478.1|17640.9|17390.9|17645.9|17478.1|17502.1|17375.1|3
1653323310000|2022-05-23 16:28:30|17641.7|17391.7|17644.2|17394.2|17644.2|17394.2|17641.7|17391.7|0
1653323320000|2022-05-23 16:28:40|17629.3|17379.3|17615.9|17365.9|17640.9|17390.9|17603.4|17353.4|10
1653323340000|2022-05-23 16:29:00|17612.6|17362.6|17612.6|17362.6|17612.6|17362.6|17612.6|17362.6|0
1653323360000|2022-05-23 16:29:20|17619.2|17369.2|17619.2|17369.2|17619.2|17369.2|17619.2|17369.2|0
1653323390000|2022-05-23 16:29:50|17615.9|17365.9|17632.6|17382.6|17632.6|17382.6|17615.9|17365.9|1
1653323400000|2022-05-23 16:30:00|17630.1|17380.1|17643.4|17393.4|17647.6|17504.7|17528.7|17362.6|1
1653323410000|2022-05-23 16:30:10|17640.9|17390.9|17530.9|17490.9|17640.9|17490.9|17530.9|17390.9|0
1653323430000|2022-05-23 16:30:30|17538.4|17498.4|17538.4|17498.4|17538.4|17498.4|17538.4|17498.4|0
1653323460000|2022-05-23 16:31:00|17648.4|17398.4|17648.4|17398.4|17648.4|17398.4|17648.4|17398.4|2
1653323470000|2022-05-23 16:31:10|17645.9|17395.9|17645.9|17395.9|17645.9|17395.9|17645.9|17395.9|0
1653323490000|2022-05-23 16:31:30|17650.1|17400.1|17650.1|17400.1|17650.1|17400.1|17650.1|17400.1|0
1653323500000|2022-05-23 16:31:40|17651.7|17401.7|17651.7|17401.7|17651.7|17401.7|17651.7|17401.7|0
1653323520000|2022-05-23 16:32:00|17653.4|17403.4|17662.5|17412.5|17662.5|17412.5|17651.7|17401.7|2
1653323530000|2022-05-23 16:32:10|17667.5|17417.5|17702.5|17452.5|17706.7|17456.7|17667.5|17417.5|19
1653323540000|2022-05-23 16:32:20|17704.2|17454.2|17706.7|17456.7|17706.7|17456.7|17704.2|17454.2|0
1653323560000|2022-05-23 16:32:40|17706.6|17456.6|17706.6|17456.6|17706.6|17456.6|17706.6|17456.6|0
1653323570000|2022-05-23 16:32:50|17600|17560|17682.5|17432.5|17682.5|17563.3|17600|17388.3|9
1653323580000|2022-05-23 16:33:00|17662.5|17412.5|17649.2|17399.2|17662.5|17412.5|17633.3|17383.3|3
1653323590000|2022-05-23 16:33:10|17645.8|17395.8|17617.5|17367.5|17651.7|17401.7|17617.5|17367.5|0
1653323600000|2022-05-23 16:33:20|17614.1|17364.1|17604.2|17354.2|17614.1|17364.1|17604.2|17354.2|0
1653323610000|2022-05-23 16:33:30|17600.8|17350.8|17597.5|17347.5|17600.8|17350.8|17597.5|17347.5|0
1653323640000|2022-05-23 16:34:00|17595.8|17345.8|17594.2|17344.2|17595.8|17345.8|17594.2|17344.2|0
1653323670000|2022-05-23 16:34:30|17594.1|17344.1|17594.1|17344.1|17594.1|17344.1|17594.1|17344.1|0
1653323720000|2022-05-23 16:35:20|17595.8|17345.8|17595.8|17345.8|17595.8|17345.8|17595.8|17345.8|1
1653323780000|2022-05-23 16:36:20|17614.1|17364.1|17627.5|17377.5|17627.5|17377.5|17614.1|17364.1|0
1653323800000|2022-05-23 16:36:40|17626.6|17376.6|17626.6|17376.6|17626.6|17376.6|17626.6|17376.6|0
1653323890000|2022-05-23 16:38:10|17608.3|17358.3|17596.6|17346.6|17608.3|17358.3|17596.6|17346.6|1
1653323920000|2022-05-23 16:38:40|17594.1|17344.1|17594.1|17344.1|17594.1|17344.1|17594.1|17344.1|0
1653323950000|2022-05-23 16:39:10|17590.8|17340.8|17590.8|17340.8|17590.8|17340.8|17590.8|17340.8|0
1653323990000|2022-05-23 16:39:50|17618.3|17368.3|17618.3|17368.3|17618.3|17368.3|17618.3|17368.3|0
1653324030000|2022-05-23 16:40:30|17618.2|17368.2|17618.2|17368.2|17618.2|17368.2|17618.2|17368.2|0
1653324100000|2022-05-23 16:41:40|17616.6|17366.6|17616.6|17366.6|17616.6|17366.6|17616.6|17366.6|1
1653324140000|2022-05-23 16:42:20|17614.9|17364.9|17561.6|17311.6|17628.2|17378.2|17559.1|17309.1|2
1653324150000|2022-05-23 16:42:30|17558.3|17308.3|17549.1|17299.1|17558.3|17308.3|17549.1|17299.1|0
1653324160000|2022-05-23 16:42:40|17545.8|17295.8|17540.8|17290.8|17545.8|17295.8|17540.8|17290.8|0
1653324250000|2022-05-23 16:44:10|17540.7|17290.7|17531.6|17281.6|17540.7|17290.7|17518.2|17268.2|1
1653324260000|2022-05-23 16:44:20|17536.6|17286.6|17558.2|17308.2|17558.2|17308.2|17536.6|17286.6|1
1653324270000|2022-05-23 16:44:30|17548.2|17298.2|17551.5|17301.5|17559.9|17309.9|17538.2|17288.2|0
1653324280000|2022-05-23 16:44:40|17549.9|17299.9|17548.2|17298.2|17563.2|17313.2|17548.2|17298.2|2
1653324290000|2022-05-23 16:44:50|17551.6|17301.6|17559.9|17309.9|17569.9|17319.9|17536.6|17286.6|0
1653324300000|2022-05-23 16:45:00|17558.2|17308.2|17558.3|17308.3|17562.4|17312.4|17549.9|17299.9|0
1653324320000|2022-05-23 16:45:20|17566.6|17316.6|17569.9|17319.9|17569.9|17319.9|17539.1|17289.1|0
1653324330000|2022-05-23 16:45:30|17574.9|17324.9|17582.4|17332.4|17582.4|17332.4|17574.9|17324.9|0
1653324410000|2022-05-23 16:46:50|17573.2|17323.2|17546.6|17296.6|17573.2|17323.2|17546.6|17296.6|2
1653324420000|2022-05-23 16:47:00|17539.9|17289.9|17519.9|17269.9|17539.9|17289.9|17519.9|17269.9|0
1653324440000|2022-05-23 16:47:20|17514.9|17264.9|17514.9|17264.9|17514.9|17264.9|17514.9|17264.9|0
1653324480000|2022-05-23 16:48:00|17509.9|17259.9|17509.9|17259.9|17509.9|17259.9|17509.9|17259.9|0
1653324560000|2022-05-23 16:49:20|17504.9|17254.9|17496.6|17246.6|17504.9|17254.9|17496.6|17246.6|0
1653324570000|2022-05-23 16:49:30|17504.9|17254.9|17509.9|17259.9|17509.9|17259.9|17503.2|17253.2|0
1653324640000|2022-05-23 16:50:40|17528.2|17278.2|17537.4|17287.4|17537.4|17287.4|17528.2|17278.2|0
1653324690000|2022-05-23 16:51:30|17496.5|17246.5|17496.5|17246.5|17496.5|17246.5|17496.5|17246.5|1
1653324700000|2022-05-23 16:51:40|17488.2|17238.2|17486.5|17236.5|17488.2|17238.2|17486.5|17236.5|0
1653324710000|2022-05-23 16:51:50|17479.1|17229.1|17479.1|17229.1|17479.1|17229.1|17479.1|17229.1|0
1653324740000|2022-05-23 16:52:20|17482.4|17232.4|17479.9|17229.9|17482.4|17232.4|17479.9|17229.9|0
1653324750000|2022-05-23 16:52:30|17484.9|17234.9|17487.4|17237.4|17487.4|17237.4|17484.9|17234.9|0
1653324790000|2022-05-23 16:53:10|17397.4|17357.4|17397.4|17357.4|17397.4|17357.4|17397.4|17357.4|0
1653324820000|2022-05-23 16:53:40|17400.7|17360.7|17400.7|17360.7|17400.7|17360.7|17400.7|17360.7|0
1653324850000|2022-05-23 16:54:10|17545.7|17295.7|17557.3|17307.3|17560.7|17310.7|17535.7|17285.7|2
1653324870000|2022-05-23 16:54:30|17568.2|17318.2|17568.2|17318.2|17568.2|17318.2|17568.2|17318.2|0
1653324890000|2022-05-23 16:54:50|17532.4|17282.4|17532.4|17282.4|17532.4|17282.4|17532.4|17282.4|1
1653324900000|2022-05-23 16:55:00|17531.5|17281.5|17531.5|17281.5|17531.5|17281.5|17531.5|17281.5|0
1653324990000|2022-05-23 16:56:30|17528.2|17278.2|17530.7|17280.7|17530.7|17280.7|17528.2|17278.2|0
1653325060000|2022-05-23 16:57:40|17544|17294|17550.7|17300.7|17550.7|17300.7|17544|17294|0
1653325170000|2022-05-23 16:59:30|17540.6|17290.6|17540.6|17290.6|17540.6|17290.6|17540.6|17290.6|1
1653325210000|2022-05-23 17:00:10|17537.3|17287.3|17529|17279|17537.3|17287.3|17529|17279|0
1653325280000|2022-05-23 17:01:20|17540.6|17290.6|17544|17294|17544|17294|17540.6|17290.6|0
1653325380000|2022-05-23 17:03:00|17529|17279|17529|17279|17529|17279|17529|17279|1
1653325390000|2022-05-23 17:03:10|17526.5|17276.5|17526.5|17276.5|17526.5|17276.5|17526.5|17276.5|0
1653325470000|2022-05-23 17:04:30|17526.4|17276.4|17526.4|17276.4|17526.4|17276.4|17526.4|17276.4|0
1653325490000|2022-05-23 17:04:50|17543.9|17293.9|17543.9|17293.9|17543.9|17293.9|17543.9|17293.9|0
1653325600000|2022-05-23 17:06:40|17533.9|17283.9|17531.4|17281.4|17533.9|17283.9|17531.4|17281.4|1
1653325710000|2022-05-23 17:08:30|17528.9|17278.9|17548.9|17298.9|17548.9|17298.9|17528.9|17278.9|0
1653325740000|2022-05-23 17:09:00|17521.4|17271.4|17521.4|17271.4|17521.4|17271.4|17521.4|17271.4|1
1653325840000|2022-05-23 17:10:40|17516.4|17266.4|17516.4|17266.4|17516.4|17266.4|17516.4|17266.4|0
1653325870000|2022-05-23 17:11:10|17528|17278|17438|17398|17528|17404.4|17428.4|17278|1
1653325920000|2022-05-23 17:12:00|17528.1|17278.1|17528.1|17278.1|17528.1|17278.1|17528.1|17278.1|1
1653325930000|2022-05-23 17:12:10|17520.5|17270.5|17520.5|17270.5|17520.5|17270.5|17520.5|17270.5|0
1653325950000|2022-05-23 17:12:30|17518|17268|17518|17268|17518|17268|17518|17268|0
1653326130000|2022-05-23 17:15:30|17529.6|17279.6|17535.5|17285.5|17535.5|17285.5|17529.6|17279.6|0
1653326180000|2022-05-23 17:16:20|17428.8|17388.8|17428.8|17388.8|17428.8|17388.8|17428.8|17388.8|0
1653326220000|2022-05-23 17:17:00|17435.5|17395.5|17435|17411|17435.5|17411|17432.5|17395.5|3
1653326240000|2022-05-23 17:17:20|17431.6|17407.6|17538|17288|17538|17407.6|17431.6|17288|1
1653326260000|2022-05-23 17:17:40|17438|17398|17438|17398|17438|17398|17438|17398|0
1653326300000|2022-05-23 17:18:20|17438.8|17398.8|17549.6|17299.6|17549.6|17408.5|17432.5|17299.6|4
1653326310000|2022-05-23 17:18:30|17548.8|17298.8|17528|17278|17549.6|17299.6|17528|17278|2
1653326340000|2022-05-23 17:19:00|17521.3|17271.3|17551.3|17301.3|17551.3|17301.3|17521.3|17271.3|0
1653326350000|2022-05-23 17:19:10|17548.8|17298.8|17507.1|17257.1|17548.8|17298.8|17507.1|17257.1|1
1653326370000|2022-05-23 17:19:30|17508|17258|17508|17258|17508|17258|17508|17258|0
1653326460000|2022-05-23 17:21:00|17507.9|17257.9|17507.9|17257.9|17507.9|17257.9|17507.9|17257.9|0
1653326500000|2022-05-23 17:21:40|17511.3|17261.3|17511.3|17261.3|17511.3|17261.3|17511.3|17261.3|0
1653326560000|2022-05-23 17:22:40|17414.6|17374.6|17419.6|17379.6|17419.6|17379.6|17414.6|17374.6|2
1653326660000|2022-05-23 17:24:20|17524.6|17274.6|17517.1|17267.1|17524.6|17274.6|17517.1|17267.1|1
1653326670000|2022-05-23 17:24:30|17520.4|17270.4|17520.4|17270.4|17520.4|17270.4|17520.4|17270.4|0
1653326770000|2022-05-23 17:26:10|17532|17282|17532|17282|17532|17282|17532|17282|0
1653326790000|2022-05-23 17:26:30|17537.9|17287.9|17565.4|17315.4|17565.4|17409.2|17433.2|17287.9|2
1653326800000|2022-05-23 17:26:40|17567.1|17317.1|17462.4|17438.4|17567.9|17438.4|17462.4|17317.1|0
1653326820000|2022-05-23 17:27:00|17472.9|17432.9|17472.9|17432.9|17472.9|17432.9|17472.9|17432.9|0
1653326850000|2022-05-23 17:27:30|17467.4|17443.4|17564.6|17314.6|17566.2|17448.4|17467.4|17309.6|3
1653326860000|2022-05-23 17:27:40|17566.2|17316.2|17564.6|17314.6|17567.9|17317.9|17564.6|17314.6|0
1653326880000|2022-05-23 17:28:00|17561.2|17311.2|17561.2|17311.2|17561.2|17311.2|17561.2|17311.2|0
1653326900000|2022-05-23 17:28:20|17464.6|17424.6|17465.4|17425.4|17572.9|17425.4|17464.6|17322.9|0
1653326920000|2022-05-23 17:28:40|17572|17322|17472.9|17432.9|17572|17432.9|17471.2|17322|0
1653326930000|2022-05-23 17:28:50|17539.6|17289.6|17532.9|17282.9|17539.6|17289.6|17532.9|17282.9|3
1653326940000|2022-05-23 17:29:00|17539.6|17289.6|17539.6|17289.6|17542.1|17292.1|17537.9|17287.9|2
1653326950000|2022-05-23 17:29:10|17540.4|17290.4|17542.1|17292.1|17542.1|17292.1|17532.9|17282.9|2
1653326960000|2022-05-23 17:29:20|17548.7|17298.7|17545.4|17295.4|17548.7|17298.7|17545.4|17295.4|2
1653326970000|2022-05-23 17:29:30|17547.1|17297.1|17547.9|17297.9|17547.9|17297.9|17546.2|17296.2|1
1653326980000|2022-05-23 17:29:40|17548.7|17298.7|17532.1|17282.1|17557.9|17307.9|17532.1|17282.1|7
1653326990000|2022-05-23 17:29:50|17425.4|17385.4|17521.3|17271.3|17521.3|17385.4|17425.4|17270.4|1
1653327000000|2022-05-23 17:30:00|17524.6|17274.6|17527.9|17277.9|17532.9|17282.9|17524.6|17274.6|0
1653327010000|2022-05-23 17:30:10|17529.6|17279.6|17527.9|17277.9|17529.6|17279.6|17527.9|17277.9|1
1653327020000|2022-05-23 17:30:20|17526.3|17276.3|17522.9|17272.9|17526.3|17276.3|17522.9|17272.9|0
1653327030000|2022-05-23 17:30:30|17531.2|17281.2|17524.6|17274.6|17531.2|17281.2|17524.6|17274.6|0
1653327070000|2022-05-23 17:31:10|17526.2|17276.2|17526.2|17276.2|17532.9|17282.9|17524.6|17274.6|0
1653327090000|2022-05-23 17:31:30|17527.9|17277.9|17526.2|17276.2|17527.9|17277.9|17526.2|17276.2|0
1653327120000|2022-05-23 17:32:00|17529.6|17279.6|17534.6|17284.6|17541.2|17291.2|17529.6|17279.6|1
1653327130000|2022-05-23 17:32:10|17536.2|17286.2|17428.7|17388.7|17547|17391.2|17428.7|17286.2|0
1653327140000|2022-05-23 17:32:20|17544.5|17294.5|17547.1|17297.1|17557.1|17387.1|17427.1|17290.4|0
1653327150000|2022-05-23 17:32:30|17545.4|17295.4|17548.7|17298.7|17550.4|17300.4|17545.4|17295.4|1
1653327160000|2022-05-23 17:32:40|17547.1|17297.1|17552.1|17302.1|17552.1|17302.1|17547.1|17297.1|0
1653327170000|2022-05-23 17:32:50|17557|17307|17548.7|17298.7|17557|17307|17548.7|17298.7|0
1653327190000|2022-05-23 17:33:10|17445.4|17405.4|17547.9|17297.9|17547.9|17405.4|17445.4|17297.9|0
1653327200000|2022-05-23 17:33:20|17537.8|17287.8|17527.9|17277.9|17537.8|17287.8|17527.9|17277.9|1
1653327220000|2022-05-23 17:33:40|17525.4|17275.4|17525.4|17275.4|17530.4|17280.4|17525.4|17275.4|0
1653327250000|2022-05-23 17:34:10|17527.9|17277.9|17525.4|17275.4|17527.9|17277.9|17525.4|17275.4|0
1653327270000|2022-05-23 17:34:30|17527.9|17277.9|17525.4|17275.4|17527.9|17277.9|17525.4|17275.4|0
1653327310000|2022-05-23 17:35:10|17528.7|17278.7|17536.2|17286.2|17544.5|17294.5|17528.7|17278.7|0
1653327320000|2022-05-23 17:35:20|17534.5|17284.5|17534.5|17284.5|17534.5|17284.5|17534.5|17284.5|0
1653327370000|2022-05-23 17:36:10|17537|17287|17553.7|17303.7|17553.7|17303.7|17536.2|17286.2|0
1653327380000|2022-05-23 17:36:20|17555.3|17305.3|17454.5|17414.5|17556.2|17417|17449.5|17305.3|0
1653327390000|2022-05-23 17:36:30|17452.8|17412.8|17564.5|17314.5|17564.5|17422.5|17446.5|17314.5|0
1653327400000|2022-05-23 17:36:40|17566.1|17316.1|17562.8|17312.8|17567|17317|17562.8|17312.8|1
1653327410000|2022-05-23 17:36:50|17456.5|17432.5|17456.5|17432.5|17456.5|17432.5|17456.5|17432.5|0
1653327420000|2022-05-23 17:37:00|17459.8|17435.8|17459.8|17435.8|17459.8|17435.8|17459.8|17435.8|0
1653327440000|2022-05-23 17:37:20|17469.5|17429.5|17469.5|17429.5|17469.5|17429.5|17469.5|17429.5|0
1653327470000|2022-05-23 17:37:50|17470.3|17430.3|17470.3|17430.3|17470.3|17430.3|17470.3|17430.3|0
1653327510000|2022-05-23 17:38:30|17554.5|17304.5|17556.1|17306.1|17556.1|17306.1|17554.5|17304.5|1
1653327540000|2022-05-23 17:39:00|17554.5|17304.5|17552.8|17302.8|17554.5|17304.5|17552.8|17302.8|0
1653327620000|2022-05-23 17:40:20|17457.8|17417.8|17570.3|17320.3|17570.3|17417.8|17457.8|17320.3|0
1653327720000|2022-05-23 17:42:00|17573.6|17323.6|17566.1|17316.1|17573.6|17323.6|17566.1|17316.1|0
1653327730000|2022-05-23 17:42:10|17554.4|17304.4|17553.6|17303.6|17554.4|17304.4|17551.1|17301.1|1
1653327840000|2022-05-23 17:44:00|17563.5|17313.5|17570.2|17320.2|17570.2|17320.2|17563.5|17313.5|0
1653327910000|2022-05-23 17:45:10|17573.6|17323.6|17573.6|17323.6|17573.6|17323.6|17573.6|17323.6|0
1653327940000|2022-05-23 17:45:40|17557.7|17307.7|17556.1|17306.1|17557.7|17307.7|17556.1|17306.1|1
1653328030000|2022-05-23 17:47:10|17555.2|17305.2|17555.2|17305.2|17555.2|17305.2|17555.2|17305.2|0
1653328050000|2022-05-23 17:47:30|17465.2|17425.2|17573.5|17323.5|17573.5|17425.2|17465.2|17323.5|0
1653328130000|2022-05-23 17:48:50|17571.9|17321.9|17573.5|17323.5|17573.5|17323.5|17571.9|17321.9|0
1653328150000|2022-05-23 17:49:10|17557.7|17307.7|17557.7|17307.7|17557.7|17307.7|17557.7|17307.7|1
1653328160000|2022-05-23 17:49:20|17561|17311|17568.5|17318.5|17568.5|17318.5|17561|17311|0
1653328170000|2022-05-23 17:49:30|17566.9|17316.9|17568.5|17318.5|17568.5|17318.5|17566.9|17316.9|0
1653328190000|2022-05-23 17:49:50|17566.9|17316.9|17566.9|17316.9|17566.9|17316.9|17566.9|17316.9|0
1653328230000|2022-05-23 17:50:30|17568.5|17318.5|17568.5|17318.5|17568.5|17318.5|17568.5|17318.5|0
1653328260000|2022-05-23 17:51:00|17566.8|17316.8|17478.5|17438.5|17571|17449|17463|17314.3|1
1653328270000|2022-05-23 17:51:10|17476|17436|17476|17436|17476|17442.3|17466.3|17436|0
1653328360000|2022-05-23 17:52:40|17469.3|17429.3|17551|17301|17563.5|17429.3|17469.3|17301|1
1653328370000|2022-05-23 17:52:50|17553.5|17303.5|17571|17321|17571|17321|17553.5|17303.5|0
1653328390000|2022-05-23 17:53:10|17569.3|17319.3|17469.3|17429.3|17573.5|17429.3|17469.3|17319.3|0
1653328410000|2022-05-23 17:53:30|17470.2|17430.2|17472.7|17432.7|17472.7|17432.7|17470.2|17430.2|0
1653328440000|2022-05-23 17:54:00|17467.6|17427.6|17544.3|17294.3|17562.7|17427.6|17467.6|17278.5|2
1653328450000|2022-05-23 17:54:10|17545.2|17295.2|17546.8|17296.8|17548.5|17298.5|17525.2|17275.2|1
1653328460000|2022-05-23 17:54:20|17536|17286|17528.5|17278.5|17543.5|17293.5|17528.5|17278.5|2
1653328480000|2022-05-23 17:54:40|17508.6|17258.6|17508.6|17258.6|17508.6|17258.6|17508.6|17258.6|0
1653328490000|2022-05-23 17:54:50|17511.1|17261.1|17530.2|17280.2|17533.5|17283.5|17511.1|17261.1|2
1653328500000|2022-05-23 17:55:00|17528.5|17278.5|17528.5|17278.5|17528.5|17278.5|17528.5|17278.5|0
1653328540000|2022-05-23 17:55:40|17530.1|17280.1|17531|17281|17531|17281|17528.5|17278.5|1
1653328550000|2022-05-23 17:55:50|17533.5|17283.5|17533.5|17283.5|17533.5|17283.5|17533.5|17283.5|0
1653328560000|2022-05-23 17:56:00|17536|17286|17536|17286|17536|17286|17536|17286|0
1653328570000|2022-05-23 17:56:10|17534.3|17284.3|17531|17281|17534.3|17284.3|17531|17281|0
1653328580000|2022-05-23 17:56:20|17533.5|17283.5|17536|17286|17536|17286|17533.5|17283.5|0
1653328610000|2022-05-23 17:56:50|17537.6|17287.6|17538.5|17288.5|17538.5|17288.5|17537.6|17287.6|0
1653328620000|2022-05-23 17:57:00|17540.1|17290.1|17541|17291|17541|17291|17540.1|17290.1|0
1653328690000|2022-05-23 17:58:10|17563.5|17313.5|17563.5|17313.5|17563.5|17313.5|17563.5|17313.5|0
1653328700000|2022-05-23 17:58:20|17565.1|17315.1|17472.6|17432.6|17566.8|17432.6|17472.6|17315.1|1
1653328720000|2022-05-23 17:58:40|17567.6|17317.6|17567.6|17317.6|17567.6|17317.6|17567.6|17317.6|1
1653328790000|2022-05-23 17:59:50|17542.6|17292.6|17542.6|17292.6|17542.6|17292.6|17542.6|17292.6|3
1653393600000|2022-05-24 12:00:00|17617|17367|17602.2|17352.2|17617.9|17367.9|17602.2|17352.2|1
1653393610000|2022-05-24 12:00:10|17603.8|17353.8|17604.7|17354.7|17604.7|17354.7|17603.8|17353.8|0
1653393620000|2022-05-24 12:00:20|17603|17353|17603|17353|17603|17353|17603|17353|0
1653393640000|2022-05-24 12:00:40|17599.8|17349.8|17520.1|17270.1|17599.8|17349.8|17520.1|17270.1|5
1653393650000|2022-05-24 12:00:50|17518.4|17268.4|17478.8|17228.8|17518.4|17268.4|17478.8|17228.8|0
1653393660000|2022-05-24 12:01:00|17474.4|17224.4|17474.4|17224.4|17474.4|17224.4|17474.4|17224.4|0
1653393670000|2022-05-24 12:01:10|17470.1|17220.1|17464.1|17214.1|17470.1|17220.1|17464.1|17214.1|0
1653393680000|2022-05-24 12:01:20|17479.1|17229.1|17468.4|17218.4|17479.1|17229.1|17468.4|17218.4|0
1653393690000|2022-05-24 12:01:30|17471|17221|17465.3|17215.3|17471|17221|17465.3|17215.3|0
1653393730000|2022-05-24 12:02:10|17469.6|17219.6|17469.6|17219.6|17469.6|17219.6|17469.6|17219.6|0
1653393740000|2022-05-24 12:02:20|17471.2|17221.2|17471.2|17221.2|17471.2|17221.2|17471.2|17221.2|0
1653393780000|2022-05-24 12:03:00|17472.9|17222.9|17472.9|17222.9|17472.9|17222.9|17472.9|17222.9|0
1653393790000|2022-05-24 12:03:10|17494.1|17244.1|17501|17251|17501|17251|17494.1|17244.1|0
1653393800000|2022-05-24 12:03:20|17503.5|17253.5|17501|17251|17503.5|17253.5|17501|17251|0
1653393850000|2022-05-24 12:04:10|17503.6|17253.6|17503.6|17253.6|17503.6|17253.6|17503.6|17253.6|0
1653394070000|2022-05-24 12:07:50|17498.7|17248.7|17496.1|17246.1|17498.7|17248.7|17493.6|17243.6|0
1653394350000|2022-05-24 12:12:30|||||||||1
1653394380000|2022-05-24 12:13:00|17496|17246|17496|17246|17496|17246|17496|17246|0
1653394740000|2022-05-24 12:19:00|17508.5|17258.5|17508.5|17258.5|17508.5|17258.5|17508.5|17258.5|1
1653394750000|2022-05-24 12:19:10|17543.8|17293.8|17543.8|17293.8|17543.8|17293.8|17543.8|17293.8|4
1653394760000|2022-05-24 12:19:20|17558.8|17308.8|17558.8|17308.8|17558.8|17308.8|17558.8|17308.8|0
1653394770000|2022-05-24 12:19:30|17559.7|17309.7|17559.7|17309.7|17559.7|17309.7|17559.7|17309.7|0
1653394800000|2022-05-24 12:20:00|17561.3|17311.3|17561.3|17311.3|17561.3|17311.3|17561.3|17311.3|0
1653394930000|2022-05-24 12:22:10|17559.7|17309.7|17564.7|17314.7|17564.7|17314.7|17559.7|17309.7|0
1653394940000|2022-05-24 12:22:20|17563|17313|17568|17318|17583|17333|17563|17313|0
1653394950000|2022-05-24 12:22:30|17566.4|17316.4|17566.4|17316.4|17571.4|17321.4|17566.4|17316.4|1
1653394980000|2022-05-24 12:23:00|17572.9|17322.9|17576.4|17326.4|17576.4|17326.4|17572.9|17322.9|0
1653394990000|2022-05-24 12:23:10|17574.8|17324.8|17468.1|17428.1|17574.8|17428.1|17468.1|17324.8|2
1653395330000|2022-05-24 12:28:50|17466.5|17426.5|17466.5|17426.5|17466.5|17426.5|17466.5|17426.5|0
1653395410000|2022-05-24 12:30:10|17466.4|17426.4|17466.4|17426.4|17466.4|17426.4|17466.4|17426.4|0
1653395430000|2022-05-24 12:30:30|17470.6|17430.6|17470.6|17430.6|17470.6|17430.6|17470.6|17430.6|1
1653395520000|2022-05-24 12:32:00|17472.2|17432.2|17472.2|17432.2|17472.2|17432.2|17472.2|17432.2|1
1653395590000|2022-05-24 12:33:10|17474.8|17434.8|17474.8|17434.8|17474.8|17434.8|17474.8|17434.8|0
1653395640000|2022-05-24 12:34:00|17472.2|17432.2|17472.2|17432.2|17472.2|17432.2|17472.2|17432.2|0
1653395710000|2022-05-24 12:35:10|17464.3|17424.3|17551.4|17301.4|17551.4|17424.3|17464.3|17301.4|1
1653395720000|2022-05-24 12:35:20|17548.1|17298.1|17540|17290|17548.1|17298.1|17540|17290|0
1653395750000|2022-05-24 12:35:50|17544.9|17294.9|17545.7|17295.7|17545.7|17295.7|17544.9|17294.9|0
1653395870000|2022-05-24 12:37:50|17543.1|17293.1|17533.3|17283.3|17543.1|17293.1|17533.3|17283.3|1
1653395880000|2022-05-24 12:38:00|17422.5|17382.5|17502.5|17252.5|17502.5|17382.5|17422.5|17252.5|3
1653395890000|2022-05-24 12:38:10|17498.3|17248.3|17454.2|17204.2|17498.3|17248.3|17452.6|17202.6|1
1653395900000|2022-05-24 12:38:20|17447.6|17197.6|17449.5|17199.5|17454.2|17319.2|17359.2|17181.7|1
1653395910000|2022-05-24 12:38:30|17456.1|17206.1|17463.9|17213.9|17463.9|17351.3|17362.5|17199.5|4
1653395920000|2022-05-24 12:38:40|17364.8|17340.8|17461.7|17211.7|17466.8|17358.8|17364.8|17199.2|1
1653395930000|2022-05-24 12:38:50|17465|17215|17493.3|17243.3|17493.3|17369.3|17378.9|17215|0
1653395940000|2022-05-24 12:39:00|17508.1|17258.1|17468.3|17218.3|17508.1|17258.1|17462.5|17212.5|0
1653395950000|2022-05-24 12:39:10|17392.8|17368.8|17483.2|17233.2|17483.2|17368.8|17392.8|17218.3|1
1653395960000|2022-05-24 12:39:20|17481.6|17231.6|17485|17235|17485|17235|17480|17230|0
1653395970000|2022-05-24 12:39:30|17483.3|17233.3|17483.3|17233.3|17483.3|17233.3|17483.3|17233.3|0
1653395980000|2022-05-24 12:39:40|17485|17235|17485|17235|17485|17235|17485|17235|0
1653396030000|2022-05-24 12:40:30|17484.9|17234.9|17484.9|17234.9|17484.9|17234.9|17484.9|17234.9|0
1653396040000|2022-05-24 12:40:40|17481.7|17231.7|17481.6|17231.6|17481.7|17231.7|17478.3|17228.3|0
1653396060000|2022-05-24 12:41:00|17483.3|17233.3|17483.3|17233.3|17483.3|17233.3|17483.3|17233.3|0
1653396150000|2022-05-24 12:42:30|17475.8|17225.8|17475.8|17225.8|17475.8|17225.8|17475.8|17225.8|0
1653396520000|2022-05-24 12:48:40|17468.3|17218.3|17468.3|17218.3|17468.3|17218.3|17468.3|17218.3|0
1653396540000|2022-05-24 12:49:00|17468.2|17218.2|17468.2|17218.2|17468.2|17218.2|17468.2|17218.2|0
1653396900000|2022-05-24 12:55:00|17469.8|17219.8|17469.8|17219.8|17469.8|17219.8|17469.8|17219.8|1
1653396910000|2022-05-24 12:55:10|17471.6|17221.6|17471.6|17221.6|17471.6|17221.6|17471.6|17221.6|0
1653396940000|2022-05-24 12:55:40|17475|17225|17475|17225|17475|17225|17475|17225|0
1653396960000|2022-05-24 12:56:00|17477.7|17227.7|17477.7|17227.7|17477.7|17227.7|17477.7|17227.7|0
1653396970000|2022-05-24 12:56:10|17477.6|17227.6|17477.6|17227.6|17477.6|17227.6|17477.6|17227.6|0
1653396990000|2022-05-24 12:56:30|17483.7|17233.7|17483.7|17233.7|17483.7|17233.7|17483.7|17233.7|0
1653397190000|2022-05-24 12:59:50|17488.9|17238.9|17508.5|17258.5|17508.5|17258.5|17488.9|17238.9|1
1653397200000|2022-05-24 13:00:00|17511.7|17261.7|17520.9|17270.9|17520.9|17270.9|17511.7|17261.7|1
1653397220000|2022-05-24 13:00:20|17522.5|17272.5|17527.5|17277.5|17527.5|17277.5|17522.5|17272.5|0
1653397230000|2022-05-24 13:00:30|17531.9|17281.9|17536.7|17286.7|17536.7|17286.7|17531.9|17281.9|0
1653397260000|2022-05-24 13:01:00|17540|17290|17540|17290|17540|17290|17540|17290|2
1653397480000|2022-05-24 13:04:40|17536.7|17286.7|17530.2|17280.2|17536.7|17286.7|17530.2|17280.2|0
1653397490000|2022-05-24 13:04:50|17523.7|17273.7|17530.2|17280.2|17530.2|17280.2|17522|17272|0
1653397510000|2022-05-24 13:05:10|17536.7|17286.7|17536.7|17286.7|17536.7|17286.7|17536.7|17286.7|0
1653397820000|2022-05-24 13:10:20|17541.6|17291.6|17541.6|17291.6|17541.6|17291.6|17538.3|17288.3|0
1653397840000|2022-05-24 13:10:40|17541.5|17291.5|17541.5|17291.5|17541.5|17291.5|17541.5|17291.5|0
1653397860000|2022-05-24 13:11:00|17539.9|17289.9|17541.5|17291.5|17541.5|17291.5|17539.9|17289.9|0
1653397910000|2022-05-24 13:11:50|17543.2|17293.2|17543.2|17293.2|17543.2|17293.2|17543.2|17293.2|0
1653397970000|2022-05-24 13:12:50|17559.5|17309.5|17559.5|17309.5|17559.5|17309.5|17559.5|17309.5|0
1653398010000|2022-05-24 13:13:30|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|0
1653398040000|2022-05-24 13:14:00|17561.1|17311.1|17561.1|17311.1|17561.1|17311.1|17561.1|17311.1|0
1653398180000|2022-05-24 13:16:20|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|0
1653398410000|2022-05-24 13:20:10|17557.8|17307.8|17559.4|17309.4|17559.4|17309.4|17557.8|17307.8|2
1653398480000|2022-05-24 13:21:20|17557.8|17307.8|17559.4|17309.4|17559.4|17309.4|17557.8|17307.8|0
1653398490000|2022-05-24 13:21:30|17562.6|17312.6|17566.8|17316.8|17566.8|17316.8|17562.6|17312.6|0
1653398620000|2022-05-24 13:23:40|17566.7|17316.7|17566.7|17316.7|17566.7|17316.7|17566.7|17316.7|0
1653399090000|2022-05-24 13:31:30|17568.4|17318.4|17568.4|17318.4|17568.4|17318.4|17568.4|17318.4|0
1653399290000|2022-05-24 13:34:50|17567.6|17317.6|17567.6|17317.6|17567.6|17317.6|17567.6|17317.6|0
1653399430000|2022-05-24 13:37:10|17485.2|17445.2|17621.2|17371.2|17621.2|17445.2|17485.2|17351.6|20
1653399440000|2022-05-24 13:37:20|17521.2|17481.2|17521.9|17481.9|17623.7|17483.7|17521.2|17373.7|1
1653399450000|2022-05-24 13:37:30|17523.7|17483.7|17523.7|17483.7|17523.7|17483.7|17523.7|17483.7|0
1653399460000|2022-05-24 13:37:40|||||||||1
1653399480000|2022-05-24 13:38:00|||||||||1
1653399570000|2022-05-24 13:39:30|||||||||1
1653399590000|2022-05-24 13:39:50|17556.2|17306.2|17555.4|17305.4|17556.2|17306.2|17555.4|17305.4|10
1653399600000|2022-05-24 13:40:00|17553.8|17303.8|17553.8|17303.8|17553.8|17303.8|17553.8|17303.8|1
1653399610000|2022-05-24 13:40:10|17552.1|17302.1|17552.1|17302.1|17552.1|17302.1|17552.1|17302.1|0
1653399650000|2022-05-24 13:40:50|17555.3|17305.3|17553.7|17303.7|17555.3|17305.3|17553.7|17303.7|2
1653399660000|2022-05-24 13:41:00|17550.4|17300.4|17550.4|17300.4|17550.4|17300.4|17543.9|17293.9|0
1653399670000|2022-05-24 13:41:10|17547.2|17297.2|17547.2|17297.2|17547.2|17297.2|17547.2|17297.2|0
1653399820000|2022-05-24 13:43:40|17547.1|17297.1|17540.6|17290.6|17547.1|17297.1|17540.6|17290.6|0
1653399830000|2022-05-24 13:43:50|17534.1|17284.1|17535.7|17285.7|17535.7|17285.7|17534.1|17284.1|1
1653399840000|2022-05-24 13:44:00|17529.2|17279.2|17529.2|17279.2|17529.2|17279.2|17529.2|17279.2|0
1653399850000|2022-05-24 13:44:10|17540.6|17290.6|17526|17276|17540.6|17290.6|17526|17276|0
1653399880000|2022-05-24 13:44:40|17540.6|17290.6|17540.6|17290.6|17540.6|17290.6|17540.6|17290.6|1
1653400090000|2022-05-24 13:48:10|17541.5|17291.5|17541.5|17291.5|17541.5|17291.5|17541.5|17291.5|0
1653400110000|2022-05-24 13:48:30|17535|17285|17526.8|17276.8|17535|17285|17526.8|17276.8|0
1653400120000|2022-05-24 13:48:40|17520.3|17270.3|17521.9|17271.9|17521.9|17271.9|17520.3|17270.3|0
1653400190000|2022-05-24 13:49:50|17534.9|17284.9|17534.9|17284.9|17534.9|17284.9|17534.9|17284.9|1
1653400240000|2022-05-24 13:50:40|17530.1|17280.1|17534.9|17284.9|17534.9|17284.9|17530.1|17280.1|0
1653400500000|2022-05-24 13:55:00|17544.7|17294.7|17551.2|17301.2|17551.2|17301.2|17544.7|17294.7|2
1653400560000|2022-05-24 13:56:00|17552|17302|17552|17302|17552|17302|17552|17302|0
1653400640000|2022-05-24 13:57:20|17545.5|17295.5|17545.5|17295.5|17545.5|17295.5|17545.5|17295.5|0
1653400710000|2022-05-24 13:58:30|17535.7|17285.7|17551.2|17301.2|17551.2|17301.2|17535.7|17285.7|0
1653400770000|2022-05-24 13:59:30|17551.1|17301.1|17551.1|17301.1|17551.1|17301.1|17551.1|17301.1|0
1653400800000|2022-05-24 14:00:00|17557.7|17307.7|17557.7|17307.7|17557.7|17307.7|17557.7|17307.7|7
1653400860000|2022-05-24 14:01:00|17557.6|17307.6|17557.6|17307.6|17557.6|17307.6|17557.6|17307.6|0
1653401100000|2022-05-24 14:05:00|||||||||1
1653401130000|2022-05-24 14:05:30|17556|17306|17556|17306|17556|17306|17556|17306|0
1653401370000|2022-05-24 14:09:30|17555.9|17305.9|17555.9|17305.9|17555.9|17305.9|17555.9|17305.9|0
1653401400000|2022-05-24 14:10:00|17560.8|17310.8|17562.5|17312.5|17562.5|17312.5|17560.8|17310.8|1
1653401410000|2022-05-24 14:10:10|17570.6|17320.6|17565.7|17315.7|17575.5|17325.5|17565.7|17315.7|0
1653401440000|2022-05-24 14:10:40|17566.6|17316.6|17566.6|17316.6|17566.6|17316.6|17566.6|17316.6|0
1653401650000|2022-05-24 14:14:10|17566.5|17316.5|17566.5|17316.5|17566.5|17316.5|17566.5|17316.5|0
1653401670000|2022-05-24 14:14:30|17571.4|17321.4|17579.6|17329.6|17579.6|17329.6|17571.4|17321.4|3
1653401690000|2022-05-24 14:14:50|17592.1|17342.1|17592.1|17342.1|17592.1|17342.1|17592.1|17342.1|0
1653401760000|2022-05-24 14:16:00|17587.2|17337.2|17587.2|17337.2|17587.2|17337.2|17587.2|17337.2|0
1653401770000|2022-05-24 14:16:10|17592.4|17342.4|17589.1|17339.1|17592.4|17342.4|17589.1|17339.1|4
1653401810000|2022-05-24 14:16:50|17586.6|17336.6|17586.6|17336.6|17586.6|17336.6|17586.6|17336.6|0
1653401820000|2022-05-24 14:17:00|17588.3|17338.3|17588.3|17338.3|17588.3|17338.3|17588.3|17338.3|0
1653401830000|2022-05-24 14:17:10|17592|17342|17592|17342|17592|17342|17592|17342|1
1653401920000|2022-05-24 14:18:40|17595.3|17345.3|17598.5|17348.5|17598.5|17348.5|17595.3|17345.3|4
1653401930000|2022-05-24 14:18:50|17593.7|17343.7|17593.7|17343.7|17593.7|17343.7|17593.7|17343.7|0
1653401940000|2022-05-24 14:19:00|17598.5|17348.5|17595.3|17345.3|17598.5|17348.5|17595.3|17345.3|0
1653401950000|2022-05-24 14:19:10|17598.5|17348.5|17596.9|17346.9|17598.5|17348.5|17596.9|17346.9|0
1653401990000|2022-05-24 14:19:50|17598.5|17348.5|17598.5|17348.5|17598.5|17348.5|17598.5|17348.5|0
1653402210000|2022-05-24 14:23:30|17603.4|17353.4|17603.4|17353.4|17603.4|17353.4|17603.4|17353.4|0
1653402420000|2022-05-24 14:27:00|17603.3|17353.3|17603.3|17353.3|17603.3|17353.3|17603.3|17353.3|0
1653402430000|2022-05-24 14:27:10|17605|17355|17605|17355|17605|17355|17605|17355|11
1653402450000|2022-05-24 14:27:30|17608.2|17358.2|17623.7|17373.7|17623.7|17373.7|17608.2|17358.2|10
1653402490000|2022-05-24 14:28:10|17620.5|17370.5|17620.5|17370.5|17620.5|17370.5|17620.5|17370.5|0
1653402560000|2022-05-24 14:29:20|17618.8|17368.8|17618.8|17368.8|17618.8|17368.8|17618.8|17368.8|0
1653402580000|2022-05-24 14:29:40|17620.5|17370.5|17620.5|17370.5|17620.5|17370.5|17620.5|17370.5|0
1653402630000|2022-05-24 14:30:30|17622.1|17372.1|17627|17377|17627|17377|17622.1|17372.1|1
1653402700000|2022-05-24 14:31:40|17617.2|17367.2|17615.7|17365.7|17617.2|17367.2|17615.7|17365.7|0
1653402730000|2022-05-24 14:32:10|17614.1|17364.1|17615.7|17365.7|17615.7|17365.7|17614.1|17364.1|1
1653402940000|2022-05-24 14:35:40|||||||||1
1653402970000|2022-05-24 14:36:10|17615.6|17365.6|17615.6|17365.6|17615.6|17365.6|17615.6|17365.6|0
1653403150000|2022-05-24 14:39:10|17614.1|17364.1|17614.1|17364.1|17614.1|17364.1|17614.1|17364.1|0
1653403180000|2022-05-24 14:39:40|17612.4|17362.4|17612.4|17362.4|17612.4|17362.4|17612.4|17362.4|0
1653403270000|2022-05-24 14:41:10|17612.3|17362.3|17612.3|17362.3|17612.3|17362.3|17612.3|17362.3|0
1653403390000|2022-05-24 14:43:10|17611.5|17361.5|17611.5|17361.5|17611.5|17361.5|17611.5|17361.5|0
1653403450000|2022-05-24 14:44:10|17611.4|17361.4|17611.4|17361.4|17611.4|17361.4|17611.4|17361.4|0
1653403720000|2022-05-24 14:48:40|17609.8|17359.8|17609.8|17359.8|17609.8|17359.8|17609.8|17359.8|0
1653403750000|2022-05-24 14:49:10|17610.8|17360.8|17610.8|17360.8|17610.8|17360.8|17610.8|17360.8|0
1653403760000|2022-05-24 14:49:20|17503.5|17463.5|17503.5|17463.5|17503.5|17463.5|17503.5|17463.5|0
1653403850000|2022-05-24 14:50:50|17614.9|17364.9|17614.9|17364.9|17614.9|17364.9|17614.9|17364.9|2
1653403950000|2022-05-24 14:52:30|17618.1|17368.1|17618.1|17368.1|17618.1|17368.1|17618.1|17368.1|3
1653403960000|2022-05-24 14:52:40|17517.5|17493.5|17642.4|17392.4|17646.5|17496|17517.5|17391.5|3
1653403970000|2022-05-24 14:52:50|17644|17394|17631.1|17381.1|17644|17394|17631.1|17381.1|1
1653404020000|2022-05-24 14:53:40|17611.2|17361.2|17611.2|17361.2|17611.2|17361.2|17611.2|17361.2|0
1653404050000|2022-05-24 14:54:10|17606.9|17356.9|17606.9|17356.9|17606.9|17356.9|17606.9|17356.9|0
1653404110000|2022-05-24 14:55:10|||||||||1
1653404170000|2022-05-24 14:56:10|17512.7|17472.7|17512.2|17488.2|17512.7|17488.2|17505.5|17471.9|1
1653404190000|2022-05-24 14:56:30|17511.4|17487.4|17511.4|17487.4|17511.4|17487.4|17511.4|17487.4|0
1653404200000|2022-05-24 14:56:40|17510.5|17486.5|17510.5|17486.5|17510.5|17486.5|17510.5|17486.5|0
1653404220000|2022-05-24 14:57:00|17509.6|17485.6|17509.6|17485.6|17509.6|17485.6|17509.6|17485.6|0
1653404280000|2022-05-24 14:58:00|17634|17384|17634|17384|17634|17384|17632.3|17382.3|1
1653404390000|2022-05-24 14:59:50|17535.5|17495.5|17535.5|17495.5|17535.5|17495.5|17535.5|17495.5|0
1653404400000|2022-05-24 15:00:00|17539|17499|17539|17499|17539|17499|17539|17499|0
1653404440000|2022-05-24 15:00:40|17538.9|17498.9|17538.9|17498.9|17538.9|17498.9|17538.9|17498.9|0
1653404450000|2022-05-24 15:00:50|17614.2|17364.2|17615.8|17365.8|17615.8|17365.8|17614.2|17364.2|2
1653404460000|2022-05-24 15:01:00|17614.2|17364.2|17615.8|17365.8|17615.8|17365.8|17614.2|17364.2|1
1653404500000|2022-05-24 15:01:40|17617.4|17367.4|17617.4|17367.4|17617.4|17367.4|17617.4|17367.4|0
1653404600000|2022-05-24 15:03:20|17636.4|17386.4|17529.9|17505.9|17636.4|17505.9|17529.9|17386.4|0
1653404610000|2022-05-24 15:03:30|17533.4|17509.4|17533.4|17509.4|17533.4|17509.4|17533.4|17509.4|0
1653404670000|2022-05-24 15:04:30|17534.3|17510.3|17534.3|17510.3|17534.3|17510.3|17534.3|17510.3|0
1653404680000|2022-05-24 15:04:40|17626.1|17376.1|17621.8|17371.8|17626.1|17376.1|17621.8|17371.8|4
1653404690000|2022-05-24 15:04:50|||||||||1
1653404810000|2022-05-24 15:06:50|17636.4|17386.4|17636.4|17386.4|17636.4|17386.4|17636.4|17386.4|0
1653404820000|2022-05-24 15:07:00|17534.3|17510.3|17534.3|17510.3|17534.3|17510.3|17534.3|17510.3|0
1653404830000|2022-05-24 15:07:10|17533.4|17509.4|17533.4|17509.4|17533.4|17509.4|17533.4|17509.4|0
1653404920000|2022-05-24 15:08:40|17534.2|17510.2|17545.5|17505.5|17545.5|17510.2|17534.2|17505.5|1
1653404940000|2022-05-24 15:09:00|17547.2|17507.2|17547.2|17507.2|17547.2|17507.2|17547.2|17507.2|0
1653405030000|2022-05-24 15:10:30|17545.9|17521.9|17545.9|17521.9|17545.9|17521.9|17545.9|17521.9|1
1653405090000|2022-05-24 15:11:30|17545.8|17521.8|17545.8|17521.8|17545.8|17521.8|17545.8|17521.8|0
1653405130000|2022-05-24 15:12:10|17544.1|17520.1|17645.7|17395.7|17645.7|17520.1|17544.1|17395.7|1
1653405240000|2022-05-24 15:14:00|17548.8|17508.8|17548.8|17508.8|17548.8|17508.8|17548.8|17508.8|0
1653405300000|2022-05-24 15:15:00|17538.3|17514.3|17538.3|17514.3|17538.3|17514.3|17538.3|17514.3|0
1653405330000|2022-05-24 15:15:30|||||||||1
1653405340000|2022-05-24 15:15:40|17616.8|17366.8|17619.3|17369.3|17620.9|17370.9|17616|17366|6
1653405350000|2022-05-24 15:15:50|17620.9|17370.9|17619.3|17369.3|17620.9|17370.9|17619.3|17369.3|0
1653405360000|2022-05-24 15:16:00|17619.2|17369.2|17619.2|17369.2|17619.2|17369.2|17619.2|17369.2|0
1653405380000|2022-05-24 15:16:20|17617.5|17367.5|17617.5|17367.5|17617.5|17367.5|17617.5|17367.5|0
1653405460000|2022-05-24 15:17:40|17628.9|17378.9|17628.9|17378.9|17628.9|17378.9|17628.9|17378.9|0
1653405550000|2022-05-24 15:19:10|17614.3|17364.3|17613.1|17363.1|17614.3|17364.3|17611.5|17361.5|1
1653405560000|2022-05-24 15:19:20|17609.9|17359.9|17611.5|17361.5|17611.5|17361.5|17609.9|17359.9|0
1653405570000|2022-05-24 15:19:30|17613.1|17363.1|17613.1|17363.1|17613.1|17363.1|17613.1|17363.1|0
1653405610000|2022-05-24 15:20:10|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|0
1653405620000|2022-05-24 15:20:20|17608.3|17358.3|17608.3|17358.3|17608.3|17358.3|17608.3|17358.3|0
1653405650000|2022-05-24 15:20:50|17606|17356|17606|17356|17606|17356|17606|17356|0
1653405670000|2022-05-24 15:21:10|17511|17471|17511|17471|17511|17471|17511|17471|0
1653405680000|2022-05-24 15:21:20|17620.9|17370.9|17619|17369|17620.9|17370.9|17619|17369|0
1653405690000|2022-05-24 15:21:30|17622.3|17372.3|17620.5|17370.5|17622.3|17372.3|17620.5|17370.5|0
1653405780000|2022-05-24 15:23:00|17613.1|17363.1|17613.1|17363.1|17613.1|17363.1|17613.1|17363.1|1
1653405790000|2022-05-24 15:23:10|||||||||1
1653405880000|2022-05-24 15:24:40|17628|17378|17628|17378|17628|17378|17628|17378|0
1653405990000|2022-05-24 15:26:30|17613.1|17363.1|17614.7|17364.7|17614.7|17364.7|17613.1|17363.1|1
1653406100000|2022-05-24 15:28:20|17631.2|17381.2|17631.2|17381.2|17631.2|17381.2|17631.2|17381.2|0
1653406170000|2022-05-24 15:29:30|17516|17492|17516|17492|17516|17492|17516|17492|0
1653406200000|2022-05-24 15:30:00|17616|17366|17616|17366|17616|17366|17616|17366|1
1653406210000|2022-05-24 15:30:10|17608.2|17358.2|17608.2|17358.2|17608.2|17358.2|17608.2|17358.2|0
1653406220000|2022-05-24 15:30:20|17604.9|17354.9|17611|17361|17611|17361|17604.9|17354.9|1
1653406310000|2022-05-24 15:31:50|17514.2|17474.2|17514.2|17474.2|17514.2|17474.2|17514.2|17474.2|0
1653406330000|2022-05-24 15:32:10|17514.1|17474.1|17514.1|17474.1|17514.1|17474.1|17514.1|17474.1|0
1653406420000|2022-05-24 15:33:40|17611|17361|17611|17361|17611|17361|17609.4|17359.4|1
1653406440000|2022-05-24 15:34:00|17614.3|17364.3|17614.3|17364.3|17614.3|17364.3|17614.3|17364.3|0
1653406480000|2022-05-24 15:34:40|17614.2|17364.2|17614.2|17364.2|17614.2|17364.2|17614.2|17364.2|0
1653406530000|2022-05-24 15:35:30|17519|17479|17519|17479|17519|17479|17519|17479|0
1653406580000|2022-05-24 15:36:20|17520.6|17480.6|17515.9|17491.9|17520.6|17491.9|17515.9|17480.6|0
1653406590000|2022-05-24 15:36:30|17517.6|17493.6|17517.6|17493.6|17520.1|17496.1|17517.6|17493.6|1
1653406620000|2022-05-24 15:37:00|17634.5|17384.5|17634.5|17384.5|17634.5|17384.5|17634.5|17384.5|0
1653406630000|2022-05-24 15:37:10|||||||||1
1653406740000|2022-05-24 15:39:00|17618.2|17368.2|17618.2|17368.2|17618.2|17368.2|17618.2|17368.2|2
1653406860000|2022-05-24 15:41:00|17612.9|17362.9|17612.9|17362.9|17612.9|17362.9|17612.9|17362.9|0
1653406900000|2022-05-24 15:41:40|17609.7|17359.7|17609.7|17359.7|17609.7|17359.7|17609.7|17359.7|0
1653406950000|2022-05-24 15:42:30|17619.4|17369.4|17622.1|17372.1|17622.1|17372.1|17619.4|17369.4|0
1653406990000|2022-05-24 15:43:10|17622|17372|17622|17372|17622|17372|17622|17372|0
1653407060000|2022-05-24 15:44:20|17519.5|17479.5|17622|17372|17622|17479.5|17519.5|17372|1
1653407140000|2022-05-24 15:45:40|17515.4|17475.4|17622|17372|17622|17475.4|17515.4|17372|1
1653407350000|2022-05-24 15:49:10|||||||||1
1653407380000|2022-05-24 15:49:40|17513.9|17489.9|17513.9|17489.9|17513.9|17489.9|17513.9|17489.9|0
1653407400000|2022-05-24 15:50:00|17516.5|17492.5|17516.5|17492.5|17516.5|17492.5|17516.5|17492.5|0
1653407440000|2022-05-24 15:50:40|17515.6|17491.6|17515.6|17491.6|17515.6|17491.6|17515.6|17491.6|0
1653407490000|2022-05-24 15:51:30|||||||||1
1653407500000|2022-05-24 15:51:40|17510.3|17486.3|17608.7|17358.7|17608.7|17486.3|17510.3|17358.7|2
1653407530000|2022-05-24 15:52:10|17604.5|17354.5|17604.5|17354.5|17604.5|17354.5|17604.5|17354.5|0
1653407540000|2022-05-24 15:52:20|17602.8|17352.8|17596|17346|17602.8|17352.8|17596|17346|0
1653407600000|2022-05-24 15:53:20|17592.7|17342.7|17592.7|17342.7|17592.7|17342.7|17592.7|17342.7|0
1653407710000|2022-05-24 15:55:10|17595.9|17345.9|17595.9|17345.9|17595.9|17345.9|17595.9|17345.9|0
1653407810000|2022-05-24 15:56:50|17499|17459|17499|17459|17499|17459|17499|17459|0
1653407820000|2022-05-24 15:57:00|17503.4|17463.4|17503.4|17463.4|17503.4|17463.4|17503.4|17463.4|0
1653407920000|2022-05-24 15:58:40|17591|17341|17595.9|17345.9|17595.9|17345.9|17591|17341|1
1653407950000|2022-05-24 15:59:10|17593.4|17343.4|17593.4|17343.4|17593.4|17343.4|17593.4|17343.4|0
1653408020000|2022-05-24 16:00:20|17498.4|17458.4|17498.4|17458.4|17498.4|17458.4|17498.4|17458.4|0
1653408070000|2022-05-24 16:01:10|17488.8|17464.8|17488.8|17464.8|17488.8|17464.8|17488.8|17464.8|0
1653408120000|2022-05-24 16:02:00|17488.7|17464.7|17488.7|17464.7|17488.7|17464.7|17488.7|17464.7|0
1653408130000|2022-05-24 16:02:10|17591.7|17341.7|17591.7|17341.7|17591.7|17341.7|17591.7|17341.7|1
1653408140000|2022-05-24 16:02:20|17594.2|17344.2|17594.2|17344.2|17594.2|17344.2|17594.2|17344.2|1
1653408240000|2022-05-24 16:04:00|17486.1|17462.1|17486.1|17462.1|17486.1|17462.1|17486.1|17462.1|0
1653408250000|2022-05-24 16:04:10|17488.7|17464.7|17488.7|17464.7|17488.7|17464.7|17488.7|17464.7|0
1653408290000|2022-05-24 16:04:50|||||||||1
1653408340000|2022-05-24 16:05:40|||||||||1
1653408350000|2022-05-24 16:05:50|17491.2|17467.2|17489.6|17465.6|17491.2|17467.2|17489.6|17465.6|0
1653408360000|2022-05-24 16:06:00|17488.7|17464.7|17488.7|17464.7|17488.7|17464.7|17488.7|17464.7|0
1653408450000|2022-05-24 16:07:30|17494.6|17470.6|17494.6|17470.6|17494.6|17470.6|17494.6|17470.6|0
1653408460000|2022-05-24 16:07:40|17493.7|17469.7|17493.7|17469.7|17493.7|17469.7|17493.7|17469.7|0
1653408560000|2022-05-24 16:09:20|17598.6|17348.6|17488.6|17448.6|17598.6|17448.6|17488.6|17348.6|1
1653408610000|2022-05-24 16:10:10|17488.5|17448.5|17488.5|17448.5|17488.5|17448.5|17488.5|17448.5|0
1653408630000|2022-05-24 16:10:30|17480.7|17456.7|17480.7|17456.7|17480.7|17456.7|17480.7|17456.7|0
1653408670000|2022-05-24 16:11:10|17484.8|17460.8|17484.8|17460.8|17484.8|17460.8|17484.8|17460.8|0
1653408770000|2022-05-24 16:12:50|17487|17447|17476.5|17452.5|17487|17452.5|17476.5|17447|1
1653408780000|2022-05-24 16:13:00|17477.4|17453.4|17477.4|17453.4|17477.4|17453.4|17477.4|17453.4|0
1653408880000|2022-05-24 16:14:40|17480.6|17456.6|17481.5|17457.5|17481.5|17457.5|17480.6|17456.6|1
1653408900000|2022-05-24 16:15:00|17495.1|17455.1|17495.1|17455.1|17495.1|17455.1|17495.1|17455.1|0
1653408930000|2022-05-24 16:15:30|17491.6|17451.6|17491.6|17451.6|17491.6|17451.6|17491.6|17451.6|0
1653408990000|2022-05-24 16:16:30|17591.6|17341.6|17591.6|17341.6|17591.6|17341.6|17591.6|17341.6|1
1653409020000|2022-05-24 16:17:00|17594.9|17344.9|17595.7|17345.7|17595.7|17345.7|17594.9|17344.9|0
1653409080000|2022-05-24 16:18:00|17497.2|17457.2|17497.2|17457.2|17497.2|17457.2|17497.2|17457.2|0
1653409090000|2022-05-24 16:18:10|17500.7|17460.7|17501.1|17477.1|17501.1|17477.1|17500.7|17460.7|0
1653409110000|2022-05-24 16:18:30|17504.2|17464.2|17504.2|17464.2|17504.2|17464.2|17504.2|17464.2|1
1653409120000|2022-05-24 16:18:40|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|0
1653409180000|2022-05-24 16:19:40|17497.7|17473.7|17497.7|17473.7|17497.7|17473.7|17497.7|17473.7|0
1653409310000|2022-05-24 16:21:50|||||||||1
1653409320000|2022-05-24 16:22:00|17600.9|17350.9|17600.9|17350.9|17600.9|17350.9|17600.9|17350.9|2
1653409360000|2022-05-24 16:22:40|17595.7|17345.7|17595.7|17345.7|17595.7|17345.7|17595.7|17345.7|0
1653409500000|2022-05-24 16:25:00|17497.2|17457.2|17499.8|17459.8|17603.2|17459.8|17497.2|17353.2|0
1653409510000|2022-05-24 16:25:10|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|0
1653409520000|2022-05-24 16:25:20|17497.5|17473.5|17497.5|17473.5|17497.5|17473.5|17497.5|17473.5|0
1653409530000|2022-05-24 16:25:30|17500.2|17476.2|17500.2|17476.2|17500.2|17476.2|17500.2|17476.2|0
1653409540000|2022-05-24 16:25:40|17500.1|17476.1|17500.1|17476.1|17500.1|17476.1|17500.1|17476.1|0
1653409580000|2022-05-24 16:26:20|17497.8|17473.8|17497.8|17473.8|17497.8|17473.8|17497.8|17473.8|0
1653409590000|2022-05-24 16:26:30|17496|17472|17496|17472|17496|17472|17496|17472|1
1653409600000|2022-05-24 16:26:40|17591.5|17341.5|17591.5|17341.5|17591.5|17341.5|17591.5|17341.5|3
1653409740000|2022-05-24 16:29:00|17488.5|17464.5|17488.5|17464.5|17488.5|17464.5|17488.5|17464.5|0
1653409790000|2022-05-24 16:29:50|||||||||1
1653409840000|2022-05-24 16:30:40|||||||||1
1653409890000|2022-05-24 16:31:30|||||||||1
1653409950000|2022-05-24 16:32:30|17491.7|17467.7|17495.1|17471.1|17495.1|17471.1|17491.7|17467.7|4
1653409980000|2022-05-24 16:33:00|||||||||1
1653410130000|2022-05-24 16:35:30|17496.7|17472.7|17496.7|17472.7|17496.7|17472.7|17496.7|17472.7|0
1653410140000|2022-05-24 16:35:40|17497.6|17473.6|17497.6|17473.6|17497.6|17473.6|17497.6|17473.6|0
1653410160000|2022-05-24 16:36:00|17500.8|17476.8|17502.6|17478.6|17502.6|17478.6|17500.8|17476.8|0
1653410190000|2022-05-24 16:36:30|17502.5|17478.5|17502.5|17478.5|17502.5|17478.5|17502.5|17478.5|0
1653410270000|2022-05-24 16:37:50|||||||||2
1653410280000|2022-05-24 16:38:00|17500.9|17476.9|17591.1|17341.1|17600.9|17476.9|17500.9|17341.1|5
1653410290000|2022-05-24 16:38:10|17585.8|17335.8|17585.8|17335.8|17585.8|17335.8|17585.8|17335.8|0
1653410470000|2022-05-24 16:41:10|17587.4|17337.4|17585.8|17335.8|17587.4|17337.4|17585.8|17335.8|0
1653410510000|2022-05-24 16:41:50|17589|17339|17589|17339|17589|17339|17589|17339|0
1653410590000|2022-05-24 16:43:10|17496.4|17456.4|17496.4|17456.4|17496.4|17456.4|17496.4|17456.4|0
1653410600000|2022-05-24 16:43:20|17498.9|17458.9|17498.9|17458.9|17498.9|17458.9|17498.9|17458.9|1
1653410610000|2022-05-24 16:43:30|17489.2|17465.2|17489.2|17465.2|17489.2|17465.2|17489.2|17465.2|0
1653410620000|2022-05-24 16:43:40|17493.4|17469.4|17493.4|17469.4|17493.4|17469.4|17493.4|17469.4|0
1653410680000|2022-05-24 16:44:40|17493.3|17469.3|17493.3|17469.3|17493.3|17469.3|17493.3|17469.3|0
1653410710000|2022-05-24 16:45:10|17494.2|17470.2|17494.2|17470.2|17494.2|17470.2|17494.2|17470.2|0
1653410760000|2022-05-24 16:46:00|17495.8|17471.8|17498.3|17474.3|17498.3|17474.3|17495.8|17471.8|0
1653410770000|2022-05-24 16:46:10|17500|17476|17500|17476|17500|17476|17500|17476|1
1653410810000|2022-05-24 16:46:50|17502.5|17478.5|17609|17359|17615.6|17478.5|17502.5|17350.8|4
1653410820000|2022-05-24 16:47:00|17612.2|17362.2|17615.6|17365.6|17615.6|17365.6|17609|17359|0
1653411010000|2022-05-24 16:50:10|17615.5|17365.5|17615.5|17365.5|17615.5|17365.5|17615.5|17365.5|0
1653411020000|2022-05-24 16:50:20|17517|17477|17608.9|17358.9|17610.5|17491|17514.2|17357.4|1
1653411030000|2022-05-24 16:50:30|17613.9|17363.9|17602.3|17352.3|17615.5|17365.5|17602.3|17352.3|0
1653411040000|2022-05-24 16:50:40|17608.9|17358.9|17602.3|17352.3|17608.9|17358.9|17602.3|17352.3|0
1653411050000|2022-05-24 16:50:50|17608.9|17358.9|17618|17368|17618|17368|17605.7|17355.7|0
1653411130000|2022-05-24 16:52:10|17618.9|17368.9|17620.5|17370.5|17620.5|17370.5|17618.9|17368.9|0
1653411230000|2022-05-24 16:53:50|17512.4|17488.4|17512.4|17488.4|17512.4|17488.4|17512.4|17488.4|0
1653411240000|2022-05-24 16:54:00|17515|17491|17604.8|17354.8|17615.5|17493.5|17515|17349|2
1653411300000|2022-05-24 16:55:00|17611.3|17361.3|17618.9|17368.9|17618.9|17368.9|17611.3|17361.3|0
1653411310000|2022-05-24 16:55:10|17618|17368|17618|17368|17618|17368|17618|17368|0
1653411360000|2022-05-24 16:56:00|17618.9|17368.9|17618.9|17368.9|17618.9|17368.9|17618.9|17368.9|0
1653411380000|2022-05-24 16:56:20|17620.5|17370.5|17517.1|17477.1|17620.5|17477.1|17517.1|17370.5|0
1653411390000|2022-05-24 16:56:30|17518|17478|17518|17478|17518|17478|17518|17478|0
1653411450000|2022-05-24 16:57:30|17516.4|17476.4|17520.5|17480.5|17520.5|17480.5|17516.4|17476.4|1
1653411470000|2022-05-24 16:57:50|17510.9|17486.9|17611.4|17361.4|17611.4|17488.5|17510.9|17350.6|2
1653411480000|2022-05-24 16:58:00|17501.5|17461.5|17501.5|17461.5|17501.5|17461.5|17501.5|17461.5|0
1653411490000|2022-05-24 16:58:10|17495.3|17455.3|17495.3|17455.3|17495.3|17455.3|17495.3|17455.3|0
1653411610000|2022-05-24 17:00:10|17494.4|17454.4|17601.1|17351.1|17601.1|17454.4|17494.4|17351.1|1
1653411620000|2022-05-24 17:00:20|17497.7|17457.7|17497.7|17457.7|17497.7|17457.7|17497.7|17457.7|0
1653411630000|2022-05-24 17:00:30|17498.6|17458.6|17498.6|17458.6|17498.6|17458.6|17498.6|17458.6|0
1653411650000|2022-05-24 17:00:50|17605.8|17355.8|17605.8|17355.8|17605.8|17355.8|17605.8|17355.8|1
1653411660000|2022-05-24 17:01:00|17507.3|17467.3|17501.8|17477.8|17507.3|17478.7|17501.8|17467.3|2
1653411700000|2022-05-24 17:01:40|17504.3|17480.3|17504.3|17480.3|17504.3|17480.3|17504.3|17480.3|0
1653411880000|2022-05-24 17:04:40|17506.8|17482.8|17506.8|17482.8|17506.8|17482.8|17506.8|17482.8|0
1653411930000|2022-05-24 17:05:30|17506.7|17482.7|17506.7|17482.7|17506.7|17482.7|17506.7|17482.7|0
1653411980000|2022-05-24 17:06:20|||||||||1
1653411990000|2022-05-24 17:06:30|17508.4|17484.4|17508.4|17484.4|17508.4|17484.4|17508.4|17484.4|0
1653412000000|2022-05-24 17:06:40|17509.2|17485.2|17518.2|17494.2|17523.7|17494.2|17509.2|17483.7|2
1653412010000|2022-05-24 17:06:50|17519.9|17495.9|17519.9|17495.9|17519.9|17495.9|17519.9|17495.9|1
1653412020000|2022-05-24 17:07:00|17520.7|17496.7|17520.7|17496.7|17520.7|17496.7|17520.7|17496.7|0
1653412050000|2022-05-24 17:07:30|17616.4|17366.4|17611.5|17361.5|17619.6|17369.6|17611.5|17361.5|5
1653412080000|2022-05-24 17:08:00|17610.6|17360.6|17610.6|17360.6|17610.6|17360.6|17610.6|17360.6|0
1653412300000|2022-05-24 17:11:40|17517.2|17477.2|17517.2|17477.2|17517.2|17477.2|17517.2|17477.2|0
1653412410000|2022-05-24 17:13:30|||||||||1
1653412420000|2022-05-24 17:13:40|17518.8|17478.8|17517.9|17477.9|17518.8|17478.8|17517.9|17477.9|0
1653412520000|2022-05-24 17:15:20|17514.8|17490.8|17514.8|17490.8|17514.8|17490.8|17514.8|17490.8|0
1653412530000|2022-05-24 17:15:30|17517.4|17493.4|17517.4|17493.4|17517.4|17493.4|17517.4|17493.4|0
1653412560000|2022-05-24 17:16:00|17615.8|17365.8|17610.5|17360.5|17615.8|17365.8|17610.5|17360.5|1
1653412570000|2022-05-24 17:16:10|17608.9|17358.9|17602.4|17352.4|17608.9|17358.9|17602.4|17352.4|1
1653412590000|2022-05-24 17:16:30|17600.8|17350.8|17595.9|17345.9|17600.8|17350.8|17595.9|17345.9|0
1653412620000|2022-05-24 17:17:00|17599.2|17349.2|17597.5|17347.5|17600.8|17350.8|17597.5|17347.5|0
1653412630000|2022-05-24 17:17:10|17599.2|17349.2|17602.4|17352.4|17604|17354|17599.2|17349.2|0
1653412720000|2022-05-24 17:18:40|17600.8|17350.8|17607.3|17357.3|17610.5|17360.5|17600.8|17350.8|1
1653412730000|2022-05-24 17:18:50|17512.1|17472.1|17620.4|17370.4|17620.4|17472.1|17512.1|17370.4|0
1653412830000|2022-05-24 17:20:30|17620.3|17370.3|17620.3|17370.3|17620.3|17370.3|17620.3|17370.3|0
1653412840000|2022-05-24 17:20:40|17622|17372|17622|17372|17622|17372|17622|17372|1
1653412870000|2022-05-24 17:21:10|17620.2|17370.2|17620.2|17370.2|17620.2|17370.2|17620.2|17370.2|0
1653412880000|2022-05-24 17:21:20|17621.8|17371.8|17521|17481|17621.8|17481|17518.5|17371.8|0
1653412900000|2022-05-24 17:21:40|17520.9|17480.9|17520.9|17480.9|17520.9|17480.9|17520.9|17480.9|0
1653412940000|2022-05-24 17:22:20|17515.4|17491.4|17515.4|17491.4|17515.4|17491.4|17515.4|17491.4|0
1653412950000|2022-05-24 17:22:30|17618.7|17368.7|17618.7|17368.7|17618.7|17368.7|17618.7|17368.7|3
1653412960000|2022-05-24 17:22:40|17612.1|17362.1|17610.5|17360.5|17612.1|17362.1|17610.5|17360.5|0
1653412980000|2022-05-24 17:23:00|17608.8|17358.8|17605.6|17355.6|17608.8|17358.8|17605.6|17355.6|0
1653413060000|2022-05-24 17:24:20|17607.2|17357.2|17608.8|17358.8|17610.4|17360.4|17607.2|17357.2|0
1653413130000|2022-05-24 17:25:30|17610.4|17360.4|17615.3|17365.3|17616.9|17366.9|17610.4|17360.4|0
1653413140000|2022-05-24 17:25:40|17616.9|17366.9|17616.9|17366.9|17616.9|17366.9|17616.9|17366.9|0
1653413150000|2022-05-24 17:25:50|17618.5|17368.5|17618.5|17368.5|17618.5|17368.5|17618.5|17368.5|0
1653413160000|2022-05-24 17:26:00|17617.8|17367.8|17641.2|17391.2|17641.2|17490.8|17514.8|17367.8|3
1653413170000|2022-05-24 17:26:10|17642|17392|17642|17392|17642|17392|17642|17392|0
1653413280000|2022-05-24 17:28:00|17644.7|17394.7|17541.3|17501.3|17644.7|17501.3|17538|17394.7|0
1653413290000|2022-05-24 17:28:10|17542.9|17502.9|17542.9|17502.9|17542.9|17502.9|17542.9|17502.9|0
1653413320000|2022-05-24 17:28:40|17544.7|17504.7|17628.6|17378.6|17643.2|17504.7|17544.7|17378.6|5
1653413330000|2022-05-24 17:28:50|17631.1|17381.1|17636.8|17386.8|17639.2|17487.7|17527.7|17377.1|2
1653413340000|2022-05-24 17:29:00|17635.9|17385.9|17645.7|17395.7|17650.5|17517.7|17540|17384.3|7
1653413350000|2022-05-24 17:29:10|17648.9|17398.9|17652.3|17402.3|17655.5|17519.3|17540.8|17392.4|5
1653413360000|2022-05-24 17:29:20|17653.9|17403.9|17550.9|17526.9|17655.5|17528.5|17547.4|17402.3|6
1653413370000|2022-05-24 17:29:30|17550|17526|17546.8|17522.8|17552.5|17528.5|17546.8|17522.8|5
1653413380000|2022-05-24 17:29:40|17545.2|17521.2|17544.3|17520.3|17547.7|17523.7|17544.3|17520.3|2
1653413390000|2022-05-24 17:29:50|17541.6|17517.6|17535.3|17511.3|17541.6|17517.6|17535.3|17511.3|4
1653413400000|2022-05-24 17:30:00|17533.5|17509.5|17536|17512|17536.8|17512.8|17533.5|17509.5|1
1653413410000|2022-05-24 17:30:10|17537.7|17513.7|17536.8|17512.8|17537.7|17513.7|17536.8|17512.8|1
1653413430000|2022-05-24 17:30:30|17536|17512|17533.5|17509.5|17536|17512|17533.5|17509.5|0
1653413470000|2022-05-24 17:31:10|17534.4|17510.4|17534|17494|17534.4|17510.4|17531|17492.4|2
1653413490000|2022-05-24 17:31:30|17532.4|17492.4|17532.4|17492.4|17532.4|17492.4|17532.4|17492.4|3
1653413500000|2022-05-24 17:31:40|17530.8|17490.8|17534|17494|17534|17500.4|17524.4|17490.8|0
1653413520000|2022-05-24 17:32:00|17532.4|17492.4|17532.4|17492.4|17532.4|17492.4|17532.4|17492.4|0
1653413560000|2022-05-24 17:32:40|17531.5|17491.5|17531.5|17491.5|17531.5|17491.5|17531.5|17491.5|0
1653413780000|2022-05-24 17:36:20|17534|17494|17534|17494|17534|17494|17534|17494|0
1653413800000|2022-05-24 17:36:40|17531|17507|17531|17507|17531|17507|17531|17507|0
1653413850000|2022-05-24 17:37:30|||||||||1
1653413910000|2022-05-24 17:38:30|17642.2|17392.2|17642.2|17392.2|17642.2|17392.2|17642.2|17392.2|1
1653413950000|2022-05-24 17:39:10|17647.5|17397.5|17645.8|17395.8|17647.5|17499.1|17523.1|17395.8|3
1653413970000|2022-05-24 17:39:30|17641.4|17391.4|17641.4|17391.4|17641.4|17391.4|17641.4|17391.4|0
1653413980000|2022-05-24 17:39:40|17643.1|17393.1|17641.4|17391.4|17643.1|17393.1|17641.4|17391.4|0
1653414010000|2022-05-24 17:40:10|17533.2|17493.2|17531.6|17491.6|17533.2|17493.2|17531.6|17491.6|0
1653414030000|2022-05-24 17:40:30|17520.3|17496.3|17520.3|17496.3|17520.3|17496.3|17520.3|17496.3|0
1653414050000|2022-05-24 17:40:50|17517.1|17493.1|17515.5|17491.5|17517.1|17493.1|17515.5|17491.5|2
1653414090000|2022-05-24 17:41:30|17515.4|17491.4|17515.4|17491.4|17515.4|17491.4|17515.4|17491.4|0
1653414160000|2022-05-24 17:42:40|17517.1|17493.1|17517.1|17493.1|17517.1|17493.1|17517.1|17493.1|0
1653414210000|2022-05-24 17:43:30|||||||||1
1653414240000|2022-05-24 17:44:00|17517|17493|17517|17493|17517|17493|17517|17493|0
1653414270000|2022-05-24 17:44:30|17516.2|17492.2|17516.2|17492.2|17516.2|17492.2|17516.2|17492.2|0
1653414340000|2022-05-24 17:45:40|17515.4|17491.4|17515.4|17491.4|17515.4|17491.4|17515.4|17491.4|1
1653414440000|2022-05-24 17:47:20|17516.1|17492.1|17516.1|17492.1|17516.1|17492.1|17516.1|17492.1|0
1653414550000|2022-05-24 17:49:10|17529|17489|17531.5|17491.5|17531.5|17491.5|17529|17489|1
1653414560000|2022-05-24 17:49:20|17526|17502|17526|17502|17526|17502|17526|17502|0
1653414570000|2022-05-24 17:49:30|17527.6|17503.6|17528.5|17504.5|17528.5|17504.5|17527.6|17503.6|0
1653414590000|2022-05-24 17:49:50|17512.9|17488.9|17512.9|17488.9|17512.9|17488.9|17512.9|17488.9|5
1653414750000|2022-05-24 17:52:30|17512.8|17488.8|17512.8|17488.8|17512.8|17488.8|17512.8|17488.8|0
1653414780000|2022-05-24 17:53:00|17513.7|17489.7|17513.7|17489.7|17513.7|17489.7|17513.7|17489.7|0
1653414850000|2022-05-24 17:54:10|||||||||1
1653414870000|2022-05-24 17:54:30|17515.3|17491.3|17515.3|17491.3|17515.3|17491.3|17515.3|17491.3|0
1653414930000|2022-05-24 17:55:30|17513.7|17489.7|17513.7|17489.7|17513.7|17489.7|17513.7|17489.7|1
1653415090000|2022-05-24 17:58:10|17515.3|17491.3|17515.3|17491.3|17515.3|17491.3|17515.3|17491.3|0
1653415170000|2022-05-24 17:59:30|||||||||1
1653415180000|2022-05-24 17:59:40|||||||||1
1653415190000|2022-05-24 17:59:50|17510.4|17486.4|17518.4|17478.4|17518.4|17489.7|17510.4|17478.4|4
1653480010000|2022-05-25 12:00:10|17201.6|16951.6|17262.6|17012.6|17262.6|17012.6|17201.6|16951.6|3
1653480020000|2022-05-25 12:00:20|17259.4|17009.4|17259.4|17009.4|17264.1|17014.1|17259.4|17009.4|0
1653480030000|2022-05-25 12:00:30|17264.1|17014.1|17268.9|17018.9|17276.9|17026.9|17264.1|17014.1|0
1653480040000|2022-05-25 12:00:40|17310.7|17060.7|17336.9|17086.9|17336.9|17086.9|17309.1|17059.1|9
1653480050000|2022-05-25 12:00:50|17340|17090|17354.4|17104.4|17354.4|17104.4|17340|17090|0
1653480060000|2022-05-25 12:01:00|17373.5|17123.5|17373.5|17123.5|17373.5|17123.5|17373.5|17123.5|0
1653480080000|2022-05-25 12:01:20|17376|17126|17376.9|17126.9|17376.9|17126.9|17376|17126|0
1653480090000|2022-05-25 12:01:30|17382.8|17132.8|17403.2|17153.2|17403.2|17153.2|17382.8|17132.8|5
1653480110000|2022-05-25 12:01:50|17400|17150|17407.5|17157.5|17407.5|17157.5|17400|17150|0
1653480120000|2022-05-25 12:02:00|17422.5|17172.5|17422.5|17172.5|17422.5|17172.5|17422.5|17172.5|0
1653480130000|2022-05-25 12:02:10|17425.7|17175.7|17418.4|17168.4|17427.5|17177.5|17418.4|17168.4|0
1653480160000|2022-05-25 12:02:40|17422.5|17172.5|17439.6|17189.6|17439.6|17189.6|17418.4|17168.4|0
1653480170000|2022-05-25 12:02:50|17434.8|17184.8|17434.8|17184.8|17434.8|17184.8|17434.8|17184.8|0
1653480270000|2022-05-25 12:04:30|17445.9|17195.9|17462.3|17212.3|17462.3|17212.3|17445.9|17195.9|0
1653480280000|2022-05-25 12:04:40|17464.1|17214.1|17464.1|17214.1|17464.1|17214.1|17464.1|17214.1|0
1653480290000|2022-05-25 12:04:50|17458.4|17208.4|17456.8|17206.8|17458.4|17208.4|17456.8|17206.8|0
1653480310000|2022-05-25 12:05:10|17463.2|17213.2|17464.1|17214.1|17464.1|17214.1|17463.2|17213.2|0
1653480330000|2022-05-25 12:05:30|17466.6|17216.6|17466.6|17216.6|17466.6|17216.6|17466.6|17216.6|0
1653480340000|2022-05-25 12:05:40|17464.1|17214.1|17464.1|17214.1|17464.1|17214.1|17464.1|17214.1|0
1653480360000|2022-05-25 12:06:00|17478.2|17228.2|17478.2|17228.2|17478.2|17228.2|17478.2|17228.2|0
1653480580000|2022-05-25 12:09:40|17490.9|17240.9|17490.9|17240.9|17490.9|17240.9|17490.9|17240.9|0
1653480590000|2022-05-25 12:09:50|17494.1|17244.1|17495.9|17245.9|17495.9|17245.9|17494.1|17244.1|0
1653480600000|2022-05-25 12:10:00|17500.9|17250.9|17504.1|17254.1|17504.1|17254.1|17500.9|17250.9|0
1653480610000|2022-05-25 12:10:10|17505.9|17255.9|17510.9|17260.9|17510.9|17260.9|17505.9|17255.9|0
1653480620000|2022-05-25 12:10:20|17515.9|17265.9|17540.9|17290.9|17540.9|17290.9|17515.9|17265.9|0
1653480640000|2022-05-25 12:10:40|17564.7|17314.7|17564.7|17314.7|17564.7|17314.7|17564.7|17314.7|1
1653480660000|2022-05-25 12:11:00|17563.8|17313.8|17562.2|17312.2|17563.8|17313.8|17562.2|17312.2|1
1653480920000|2022-05-25 12:15:20|17568.5|17318.5|17568.5|17318.5|17568.5|17318.5|17568.5|17318.5|1
1653481070000|2022-05-25 12:17:50|17571.7|17321.7|17574.2|17324.2|17574.2|17324.2|17571.7|17321.7|0
1653481080000|2022-05-25 12:18:00|17572.6|17322.6|17572.6|17322.6|17572.6|17322.6|17572.6|17322.6|0
1653481090000|2022-05-25 12:18:10|17571.7|17321.7|17571.7|17321.7|17571.7|17321.7|17571.7|17321.7|0
1653481230000|2022-05-25 12:20:30|17563.7|17313.7|17563.7|17313.7|17563.7|17313.7|17563.7|17313.7|1
1653481260000|2022-05-25 12:21:00|17562.1|17312.1|17562.1|17312.1|17562.1|17312.1|17562.1|17312.1|0
1653481290000|2022-05-25 12:21:30|17579.4|17329.4|17579.4|17329.4|17579.4|17329.4|17579.4|17329.4|0
1653481490000|2022-05-25 12:24:50|17581|17331|17581|17331|17581|17331|17581|17331|0
1653481520000|2022-05-25 12:25:20|17596.2|17346.2|17596.2|17346.2|17596.2|17346.2|17596.2|17346.2|0
1653481550000|2022-05-25 12:25:50|17584.1|17334.1|17608|17358|17608|17358|17584.1|17334.1|2
1653481570000|2022-05-25 12:26:10|17609.6|17359.6|17609.6|17359.6|17609.6|17359.6|17609.6|17359.6|0
1653481580000|2022-05-25 12:26:20|17608|17358|17608|17358|17608|17358|17608|17358|0
1653481670000|2022-05-25 12:27:50|17609.6|17359.6|17609.6|17359.6|17609.6|17359.6|17609.6|17359.6|0
1653481700000|2022-05-25 12:28:20|17628|17378|17628|17378|17628|17378|17628|17378|2
1653481710000|2022-05-25 12:28:30|17626.4|17376.4|17626.4|17376.4|17626.4|17376.4|17626.4|17376.4|0
1653481720000|2022-05-25 12:28:40|17625.5|17375.5|17625.5|17375.5|17625.5|17375.5|17625.5|17375.5|0
1653481740000|2022-05-25 12:29:00|17627|17377|17628|17378|17628|17378|17627|17377|5
1653481750000|2022-05-25 12:29:10|17626.4|17376.4|17626.4|17376.4|17626.4|17376.4|17626.4|17376.4|0
1653481770000|2022-05-25 12:29:30|17625.4|17375.4|17625.4|17375.4|17625.4|17375.4|17625.4|17375.4|0
1653481810000|2022-05-25 12:30:10|17622.3|17372.3|17617.7|17367.7|17622.3|17372.3|17617.7|17367.7|0
1653481840000|2022-05-25 12:30:40|17619.3|17369.3|17620.2|17370.2|17620.2|17370.2|17619.3|17369.3|0
1653481870000|2022-05-25 12:31:10|17517.2|17493.2|17517.2|17493.2|17517.2|17493.2|17517.2|17493.2|0
1653481890000|2022-05-25 12:31:30|17527.7|17487.7|17527.7|17487.7|17527.7|17487.7|17527.7|17487.7|1
1653481910000|2022-05-25 12:31:50|17627.9|17377.9|17632.7|17382.7|17632.7|17486.1|17526.1|17377.9|1
1653481920000|2022-05-25 12:32:00|17631.1|17381.1|17631.1|17381.1|17631.1|17381.1|17631.1|17381.1|0
1653481930000|2022-05-25 12:32:10|17629.5|17379.5|17629.5|17379.5|17629.5|17379.5|17629.5|17379.5|0
1653481950000|2022-05-25 12:32:30|17625|17375|17625|17375|17625|17375|17625|17375|0
1653482000000|2022-05-25 12:33:20|17611.3|17361.3|17616.1|17366.1|17617.7|17367.7|17611.3|17361.3|0
1653482030000|2022-05-25 12:33:50|17478.8|17454.8|17603.1|17353.1|17603.1|17454.8|17478.8|17353.1|2
1653482050000|2022-05-25 12:34:10|17609.5|17359.5|17612.2|17362.2|17612.2|17362.2|17609.5|17359.5|0
1653482060000|2022-05-25 12:34:20|17499.3|17459.3|17499.3|17459.3|17499.3|17459.3|17499.3|17459.3|0
1653482070000|2022-05-25 12:34:30|17490.2|17450.2|17490.2|17450.2|17491.8|17451.8|17490.2|17450.2|0
1653482080000|2022-05-25 12:34:40|17576.5|17326.5|17576.5|17326.5|17576.5|17326.5|17576.5|17326.5|1
1653482100000|2022-05-25 12:35:00|||||||||1
1653482120000|2022-05-25 12:35:20|17573.3|17323.3|17573.3|17323.3|17573.3|17323.3|17573.3|17323.3|0
1653482170000|2022-05-25 12:36:10|17555.8|17305.8|17546.7|17296.7|17555.8|17305.8|17546.7|17296.7|1
1653482390000|2022-05-25 12:39:50|17540.3|17290.3|17540.3|17290.3|17540.3|17290.3|17540.3|17290.3|0
1653482400000|2022-05-25 12:40:00|17530.8|17280.8|17527.6|17277.6|17530.8|17280.8|17527.6|17277.6|0
1653482430000|2022-05-25 12:40:30|17518.5|17268.5|17518.5|17268.5|17518.5|17268.5|17518.5|17268.5|0
1653482440000|2022-05-25 12:40:40|17513.7|17263.7|17513.7|17263.7|17513.7|17263.7|17512.2|17262.2|0
1653482450000|2022-05-25 12:40:50|17474.4|17224.4|17474.4|17224.4|17474.4|17224.4|17474.4|17224.4|2
1653482460000|2022-05-25 12:41:00|17470.8|17220.8|17469.2|17219.2|17470.8|17220.8|17467.6|17217.6|0
1653482490000|2022-05-25 12:41:30|17462.8|17212.8|17353.1|17313.1|17462.8|17313.1|17353.1|17212.8|0
1653482500000|2022-05-25 12:41:40|17354|17314|17474.9|17224.9|17474.9|17314|17354|17224.9|2
1653482610000|2022-05-25 12:43:30|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|0
1653483060000|2022-05-25 12:51:00|17473.2|17223.2|17473.2|17223.2|17474.8|17224.8|17473.2|17223.2|0
1653483070000|2022-05-25 12:51:10|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|17473.2|17223.2|0
1653483080000|2022-05-25 12:51:20|17470|17220|17470|17220|17470|17220|17470|17220|0
1653483090000|2022-05-25 12:51:30|17465.2|17215.2|17342.7|17302.7|17465.2|17318.6|17342.7|17205.7|2
1653483110000|2022-05-25 12:51:50|17341.2|17301.2|17341.2|17301.2|17341.2|17301.2|17341.2|17301.2|0
1653483120000|2022-05-25 12:52:00|17331.6|17307.6|17331.6|17307.6|17331.6|17307.6|17331.6|17307.6|0
1653483190000|2022-05-25 12:53:10|17331.5|17307.5|17331.5|17307.5|17331.5|17307.5|17331.5|17307.5|0
1653483310000|2022-05-25 12:55:10|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|1
1653483690000|2022-05-25 13:01:30|17342.6|17302.6|17464.5|17214.5|17464.5|17302.6|17342.6|17214.5|1
1653483700000|2022-05-25 13:01:40|17464.2|17214.2|17360.8|17320.8|17464.2|17320.8|17360.8|17214.2|0
1653483710000|2022-05-25 13:01:50|17362.4|17322.4|17356|17332|17362.4|17332|17356|17322.4|0
1653483720000|2022-05-25 13:02:00|17358.5|17334.5|17358.5|17334.5|17358.5|17334.5|17358.5|17334.5|0
1653483730000|2022-05-25 13:02:10|17455.6|17205.6|17455.6|17205.6|17455.6|17205.6|17455.6|17205.6|2
1653483750000|2022-05-25 13:02:30|17457.2|17207.2|17457.2|17207.2|17457.2|17207.2|17457.2|17207.2|0
1653483820000|2022-05-25 13:03:40|17452.4|17202.4|17452.4|17202.4|17452.4|17202.4|17452.4|17202.4|0
1653483830000|2022-05-25 13:03:50|17461.9|17211.9|17461.9|17211.9|17461.9|17211.9|17461.9|17211.9|0
1653483850000|2022-05-25 13:04:10|17466.7|17216.7|17466.7|17216.7|17466.7|17216.7|17466.7|17216.7|0
1653484020000|2022-05-25 13:07:00|17468.3|17218.3|17486.9|17236.9|17486.9|17236.9|17468.3|17218.3|5
1653484040000|2022-05-25 13:07:20|17480.5|17230.5|17480.5|17230.5|17480.5|17230.5|17480.5|17230.5|0
1653484060000|2022-05-25 13:07:40|17471|17221|17471|17221|17471|17221|17471|17221|0
1653484090000|2022-05-25 13:08:10|17463|17213|17472.6|17222.6|17472.6|17222.6|17463|17213|0
1653484100000|2022-05-25 13:08:20|17482.1|17232.1|17482.1|17232.1|17482.1|17232.1|17482.1|17232.1|0
1653484190000|2022-05-25 13:09:50|17475.7|17225.7|17475.7|17225.7|17475.7|17225.7|17475.7|17225.7|0
1653484200000|2022-05-25 13:10:00|17467.8|17217.8|17469.4|17219.4|17469.4|17219.4|17467.8|17217.8|0
1653484410000|2022-05-25 13:13:30|17471.2|17221.2|17470.3|17220.3|17471.2|17221.2|17470.3|17220.3|0
1653484420000|2022-05-25 13:13:40|17468.4|17218.4|17468.4|17218.4|17468.4|17218.4|17468.4|17218.4|0
1653484830000|2022-05-25 13:20:30|17481.1|17231.1|17481.1|17231.1|17481.1|17231.1|17481.1|17231.1|2
1653485000000|2022-05-25 13:23:20|17487.4|17237.4|17487.4|17237.4|17487.4|17237.4|17487.4|17237.4|0
1653485040000|2022-05-25 13:24:00|17485.8|17235.8|17485.8|17235.8|17485.8|17235.8|17485.8|17235.8|0
1653485270000|2022-05-25 13:27:50|17474.9|17224.9|17474.9|17224.9|17474.9|17224.9|17474.9|17224.9|0
1653485400000|2022-05-25 13:30:00|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|0
1653485910000|2022-05-25 13:38:30|17477.9|17227.9|17479.5|17229.5|17479.5|17229.5|17477.9|17227.9|0
1653485920000|2022-05-25 13:38:40|17482.7|17232.7|17484.3|17234.3|17485.2|17235.2|17482.7|17232.7|0
1653485940000|2022-05-25 13:39:00|17485.2|17235.2|17485.2|17235.2|17485.2|17235.2|17485.2|17235.2|0
1653486170000|2022-05-25 13:42:50|17487.7|17237.7|17487.7|17237.7|17487.7|17237.7|17487.7|17237.7|0
1653486250000|2022-05-25 13:44:10|17487.6|17237.6|17487.6|17237.6|17487.6|17237.6|17487.6|17237.6|0
1653486380000|2022-05-25 13:46:20|17489.2|17239.2|17489.2|17239.2|17489.2|17239.2|17489.2|17239.2|3
1653486590000|2022-05-25 13:49:50|||||||||2
1653486750000|2022-05-25 13:52:30|||||||||1
1653486780000|2022-05-25 13:53:00|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|0
1653487000000|2022-05-25 13:56:40|17487.5|17237.5|17489.1|17239.1|17489.1|17239.1|17487.5|17237.5|0
1653487010000|2022-05-25 13:56:50|17487.5|17237.5|17487.5|17237.5|17489.1|17239.1|17487.5|17237.5|0
1653487020000|2022-05-25 13:57:00|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|17487.5|17237.5|0
1653487030000|2022-05-25 13:57:10|17487.5|17237.5|17487.5|17237.5|17489.1|17239.1|17485.9|17235.9|0
1653487040000|2022-05-25 13:57:20|17485.9|17235.9|17489.1|17239.1|17489.1|17239.1|17485.9|17235.9|0
1653487320000|2022-05-25 14:02:00|17481.1|17231.1|17481.1|17231.1|17481.1|17231.1|17479.5|17229.5|0
1653487330000|2022-05-25 14:02:10|17479.5|17229.5|17481.1|17231.1|17481.1|17231.1|17479.5|17229.5|0
1653487340000|2022-05-25 14:02:20|17361.8|17337.8|17493.4|17243.4|17495.9|17337.8|17361.8|17238.4|2
1653487350000|2022-05-25 14:02:30|17494.3|17244.3|17496.8|17246.8|17501.6|17349.4|17373.4|17244.3|2
1653487360000|2022-05-25 14:02:40|17501.6|17251.6|17380.6|17356.6|17501.6|17356.6|17380.6|17248.4|0
1653487380000|2022-05-25 14:03:00|17381.5|17357.5|17502.5|17252.5|17504|17357.5|17381.5|17250|2
1653487390000|2022-05-25 14:03:10|17500|17250|17484.1|17234.1|17500|17250|17484.1|17234.1|4
1653487400000|2022-05-25 14:03:20|17476.1|17226.1|17476.1|17226.1|17476.1|17226.1|17476.1|17226.1|0
1653487410000|2022-05-25 14:03:30|17353.6|17329.6|17484.1|17234.1|17485.7|17329.6|17353.6|17234.1|2
1653487480000|2022-05-25 14:04:40|17479.3|17229.3|17479.3|17229.3|17479.3|17229.3|17479.3|17229.3|0
1653487500000|2022-05-25 14:05:00|17474.7|17224.7|17474.7|17224.7|17474.7|17224.7|17474.7|17224.7|0
1653487580000|2022-05-25 14:06:20|17476.3|17226.3|17476.3|17226.3|17476.3|17226.3|17476.3|17226.3|2
1653487590000|2022-05-25 14:06:30|17477.9|17227.9|17477.9|17227.9|17477.9|17227.9|17477.9|17227.9|0
1653487650000|2022-05-25 14:07:30|17479.5|17229.5|17459.5|17209.5|17479.5|17334.5|17358.5|17207.9|3
1653488050000|2022-05-25 14:14:10|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|0
1653488340000|2022-05-25 14:19:00|17460.3|17210.3|17463.5|17213.5|17463.5|17213.5|17460.3|17210.3|3
1653488350000|2022-05-25 14:19:10|||||||||1
1653488360000|2022-05-25 14:19:20|17461.9|17211.9|17461.9|17211.9|17461.9|17211.9|17461.9|17211.9|0
1653488480000|2022-05-25 14:21:20|17463.5|17213.5|17463.5|17213.5|17463.5|17213.5|17463.5|17213.5|1
1653488490000|2022-05-25 14:21:30|17461.9|17211.9|17461.9|17211.9|17461.9|17211.9|17461.9|17211.9|0
1653488580000|2022-05-25 14:23:00|17463.5|17213.5|17461.9|17211.9|17463.5|17213.5|17457.1|17207.1|0
1653488600000|2022-05-25 14:23:20|17460.3|17210.3|17461.9|17211.9|17461.9|17211.9|17460.3|17210.3|0
1653488680000|2022-05-25 14:24:40|17461.8|17211.8|17461.8|17211.8|17461.8|17211.8|17461.8|17211.8|0
1653488760000|2022-05-25 14:26:00|17460.2|17210.2|17460.2|17210.2|17460.2|17313.7|17353.7|17210.2|0
1653488770000|2022-05-25 14:26:10|17353.7|17313.7|17353.7|17313.7|17353.7|17313.7|17352.1|17312.1|0
1653488790000|2022-05-25 14:26:30|17352.1|17312.1|17353.7|17313.7|17353.7|17318.5|17342.5|17312.1|0
1653488820000|2022-05-25 14:27:00|17352.1|17312.1|17352.1|17312.1|17352.1|17312.1|17352.1|17312.1|0
1653488850000|2022-05-25 14:27:30|17342.5|17318.5|17342.5|17318.5|17352.1|17320.1|17340.9|17312.1|0
1653488860000|2022-05-25 14:27:40|17348.9|17308.9|17348.9|17308.9|17348.9|17308.9|17348.9|17308.9|0
1653488950000|2022-05-25 14:29:10|17347.3|17307.3|17347.3|17307.3|17347.3|17307.3|17347.3|17307.3|1
1653488970000|2022-05-25 14:29:30|17334.5|17310.5|17334.5|17310.5|17334.5|17310.5|17334.5|17310.5|0
1653488990000|2022-05-25 14:29:50|17328.2|17288.2|17411|17161|17430|17288.2|17328.2|17161|4
1653489000000|2022-05-25 14:30:00|17382.4|17132.4|17360.5|17110.5|17382.4|17132.4|17360.5|17110.5|4
1653489020000|2022-05-25 14:30:20|17326.5|17076.5|17326.5|17076.5|17326.5|17076.5|17326.5|17076.5|2
1653489030000|2022-05-25 14:30:30|17326.4|17076.4|17302.1|17052.1|17326.4|17076.4|17302.1|17052.1|0
1653489040000|2022-05-25 14:30:40|17296.2|17046.2|17301.9|17051.9|17301.9|17051.9|17293.7|17043.7|0
1653489050000|2022-05-25 14:30:50|17300.3|17050.3|17301|17051|17301|17051|17300.3|17050.3|0
1653489060000|2022-05-25 14:31:00|17301.9|17051.9|17301.9|17051.9|17301.9|17051.9|17301.9|17051.9|0
1653489100000|2022-05-25 14:31:40|17303.5|17053.5|17305|17055|17305|17055|17303.5|17053.5|0
1653489110000|2022-05-25 14:31:50|17311.2|17061.2|17311.2|17061.2|17311.2|17061.2|17311.2|17061.2|0
1653489120000|2022-05-25 14:32:00|17310.3|17060.3|17310.3|17060.3|17310.3|17060.3|17310.3|17060.3|0
1653489140000|2022-05-25 14:32:20|17308.7|17058.7|17309.4|17059.4|17309.4|17059.4|17308.7|17058.7|2
1653489150000|2022-05-25 14:32:30|17310.3|17060.3|17310.3|17060.3|17310.3|17060.3|17310.3|17060.3|0
1653489160000|2022-05-25 14:32:40|17309.4|17059.4|17309.4|17059.4|17309.4|17059.4|17309.4|17059.4|0
1653489190000|2022-05-25 14:33:10|17315.8|17065.8|17315.8|17065.8|17315.8|17065.8|17315.8|17065.8|0
1653489200000|2022-05-25 14:33:20|17315.1|17065.1|17315.1|17065.1|17315.1|17065.1|17315.1|17065.1|0
1653489210000|2022-05-25 14:33:30|17316|17066|17316|17066|17316|17066|17316|17066|0
1653489230000|2022-05-25 14:33:50|17310.3|17060.3|17306.7|17056.7|17310.3|17060.3|17305.1|17055.1|0
1653489240000|2022-05-25 14:34:00|17305.7|17055.7|17305.7|17055.7|17305.7|17055.7|17305.7|17055.7|0
1653489280000|2022-05-25 14:34:40|17309.4|17059.4|17309.4|17059.4|17309.4|17059.4|17309.4|17059.4|0
1653489430000|2022-05-25 14:37:10|17307.5|17057.5|17307.5|17057.5|17307.5|17057.5|17307.5|17057.5|1
1653489450000|2022-05-25 14:37:30|17309.4|17059.4|17309.4|17059.4|17309.4|17059.4|17309.4|17059.4|0
1653489460000|2022-05-25 14:37:40|17194.4|17154.4|17196.9|17156.9|17196.9|17156.9|17194.4|17154.4|0
1653489470000|2022-05-25 14:37:50|17194.4|17154.4|17268.9|17018.9|17276.9|17154.4|17194.4|17015.8|10
1653489480000|2022-05-25 14:38:00|17262.6|17012.6|17272.8|17022.8|17272.8|17022.8|17235.1|16985.1|2
1653489490000|2022-05-25 14:38:10|17271.9|17021.9|17271.9|17021.9|17271.9|17021.9|17271.9|17021.9|0
1653489510000|2022-05-25 14:38:30|17260.1|17010.1|17261.7|17011.7|17261.7|17011.7|17260.1|17010.1|3
1653489540000|2022-05-25 14:39:00|17260.1|17010.1|17263.9|17013.9|17263.9|17013.9|17259.2|17009.2|0
1653489600000|2022-05-25 14:40:00|17256.4|17006.4|17254.8|17004.8|17256.4|17006.4|17254.8|17004.8|0
1653489610000|2022-05-25 14:40:10|17253.7|17003.7|17253.7|17003.7|17253.7|17003.7|17253.7|17003.7|0
1653489630000|2022-05-25 14:40:30|17254.6|17004.6|17254.6|17004.6|17254.6|17004.6|17254.6|17004.6|0
1653489650000|2022-05-25 14:40:50|||||||||1
1653489660000|2022-05-25 14:41:00|17303|17053|17324.3|17074.3|17324.3|17074.3|17303|17053|4
1653489670000|2022-05-25 14:41:10|17327.5|17077.5|17330.7|17080.7|17330.7|17080.7|17327.5|17077.5|0
1653489710000|2022-05-25 14:41:50|17333.8|17083.8|17337|17087|17337|17087|17333.8|17083.8|0
1653489790000|2022-05-25 14:43:10|17339.7|17089.7|17339.7|17089.7|17339.7|17089.7|17339.7|17089.7|0
1653489800000|2022-05-25 14:43:20|17331.8|17081.8|17331.8|17081.8|17331.8|17081.8|17331.8|17081.8|0
1653489810000|2022-05-25 14:43:30|17330.2|17080.2|17313|17063|17330.2|17080.2|17313|17063|0
1653489820000|2022-05-25 14:43:40|17312.1|17062.1|17312.1|17062.1|17312.1|17062.1|17312.1|17062.1|0
1653489830000|2022-05-25 14:43:50|17320|17070|17324.6|17074.6|17324.6|17074.6|17320|17070|0
1653489840000|2022-05-25 14:44:00|17317.1|17067.1|17314.6|17064.6|17317.1|17067.1|17314.6|17064.6|0
1653489850000|2022-05-25 14:44:10|17313|17063|17314.5|17064.5|17314.5|17164.5|17204.5|17062|0
1653489880000|2022-05-25 14:44:40|17311.8|17061.8|17311.8|17061.8|17311.8|17061.8|17311.8|17061.8|0
1653489930000|2022-05-25 14:45:30|17314.3|17064.3|17314.3|17064.3|17314.3|17064.3|17314.3|17064.3|0
1653490030000|2022-05-25 14:47:10|17312.7|17062.7|17312.7|17062.7|17312.7|17062.7|17312.7|17062.7|0
1653490050000|2022-05-25 14:47:30|17311.8|17061.8|17311.8|17061.8|17311.8|17061.8|17311.8|17061.8|0
1653490090000|2022-05-25 14:48:10|17330.1|17080.1|17333.8|17083.8|17333.8|17083.8|17330.1|17080.1|2
1653490100000|2022-05-25 14:48:20|17327.4|17077.4|17319.3|17069.3|17327.4|17077.4|17319.3|17069.3|0
1653490110000|2022-05-25 14:48:30|17333.8|17083.8|17333.8|17083.8|17333.8|17083.8|17333.8|17083.8|0
1653490120000|2022-05-25 14:48:40|17335.4|17085.4|17335.4|17085.4|17335.4|17085.4|17335.4|17085.4|0
1653490200000|2022-05-25 14:50:00|17319.3|17069.3|17319.3|17069.3|17319.3|17069.3|17319.3|17069.3|0
1653490250000|2022-05-25 14:50:50|17341.9|17091.9|17329.3|17079.3|17345.4|17095.4|17329.3|17079.3|1
1653490260000|2022-05-25 14:51:00|17329.2|17079.2|17329.2|17079.2|17329.2|17079.2|17329.2|17079.2|0
1653490560000|2022-05-25 14:56:00|17331.7|17081.7|17334.2|17084.2|17334.2|17084.2|17331.7|17081.7|0
1653490630000|2022-05-25 14:57:10|17345.3|17095.3|17334.2|17084.2|17345.3|17095.3|17334.2|17084.2|5
1653490640000|2022-05-25 14:57:20|17226.7|17186.7|17211.2|17187.2|17226.7|17187.2|17211.2|17186.7|0
1653490650000|2022-05-25 14:57:30|17343.2|17093.2|17231.7|17191.7|17343.2|17191.7|17231.7|17093.2|1
1653490680000|2022-05-25 14:58:00|17233.3|17193.3|17234.2|17194.2|17234.2|17194.2|17233.3|17193.3|0
1653490800000|2022-05-25 15:00:00|17233.3|17193.3|17233.3|17193.3|17233.3|17193.3|17233.3|17193.3|0
1653490860000|2022-05-25 15:01:00|17233.2|17193.2|17233.2|17193.2|17233.2|17193.2|17233.2|17193.2|0
1653490920000|2022-05-25 15:02:00|17228.7|17188.7|17337.8|17087.8|17339.3|17188.7|17228.7|17087.8|1
1653490940000|2022-05-25 15:02:20|17326.7|17076.7|17326.7|17076.7|17326.7|17076.7|17325.1|17075.1|0
1653490960000|2022-05-25 15:02:40|17326.6|17076.6|17326.6|17076.6|17326.6|17076.6|17326.6|17076.6|0
1653490990000|2022-05-25 15:03:10|17340.2|17090.2|17351.3|17101.3|17351.3|17101.3|17340.2|17090.2|2
1653491010000|2022-05-25 15:03:30|17352.3|17102.3|17352.3|17102.3|17352.3|17102.3|17352.3|17102.3|0
1653491040000|2022-05-25 15:04:00|17355|17105|17379.8|17129.8|17379.8|17129.8|17355|17105|0
1653491050000|2022-05-25 15:04:10|17380.7|17130.7|17380.7|17130.7|17380.7|17130.7|17380.7|17130.7|0
1653491100000|2022-05-25 15:05:00|17385.7|17135.7|17385.7|17135.7|17385.7|17135.7|17385.7|17135.7|0
1653491130000|2022-05-25 15:05:30|17390.7|17140.7|17390.7|17140.7|17390.7|17140.7|17390.7|17140.7|0
1653491160000|2022-05-25 15:06:00|17390.6|17140.6|17390.6|17140.6|17390.6|17140.6|17390.6|17140.6|0
1653491180000|2022-05-25 15:06:20|17290.6|17250.6|17290.6|17250.6|17290.6|17250.6|17290.6|17250.6|0
1653491210000|2022-05-25 15:06:50|17292.2|17252.2|17293.1|17253.1|17293.1|17253.1|17292.2|17252.2|0
1653491220000|2022-05-25 15:07:00|17287.6|17263.6|17371.6|17121.6|17371.6|17266.1|17287.6|17121.6|4
1653491250000|2022-05-25 15:07:30|17376.6|17126.6|17384|17134|17384|17134|17376.6|17126.6|0
1653491470000|2022-05-25 15:11:10|17380.8|17130.8|17384|17134|17384|17134|17380.8|17130.8|0
1653491480000|2022-05-25 15:11:20|17366.5|17116.5|17366.5|17116.5|17366.5|17116.5|17366.5|17116.5|1
1653491520000|2022-05-25 15:12:00|17369.3|17119.3|17369.3|17119.3|17369.3|17119.3|17369.3|17119.3|0
1653491530000|2022-05-25 15:12:10|17364.5|17114.5|17364.5|17114.5|17364.5|17114.5|17364.5|17114.5|0
1653491540000|2022-05-25 15:12:20|17359.7|17109.7|17366.1|17116.1|17366.1|17116.1|17359.7|17109.7|0
1653491550000|2022-05-25 15:12:30|17368.8|17118.8|17368.8|17118.8|17368.8|17118.8|17368.8|17118.8|0
1653491620000|2022-05-25 15:13:40|17370.6|17120.6|17370.6|17120.6|17370.6|17120.6|17370.6|17120.6|0
1653491650000|2022-05-25 15:14:10|17369.7|17119.7|17369.7|17119.7|17369.7|17119.7|17369.7|17119.7|0
1653491680000|2022-05-25 15:14:40|17367|17117|17367|17117|17367|17117|17367|17117|0
1653491760000|2022-05-25 15:16:00|17367.9|17117.9|17367.9|17117.9|17367.9|17117.9|17367.9|17117.9|0
1653491800000|2022-05-25 15:16:40|17370.6|17120.6|17370.6|17120.6|17370.6|17120.6|17370.6|17120.6|0
1653491830000|2022-05-25 15:17:10|17367.9|17117.9|17367.9|17117.9|17367.9|17117.9|17367.9|17117.9|0
1653491860000|2022-05-25 15:17:40|17366|17116|17366|17116|17366|17116|17366|17116|0
1653491970000|2022-05-25 15:19:30|17361.3|17111.3|17361.3|17111.3|17361.3|17111.3|17359.7|17109.7|0
1653491980000|2022-05-25 15:19:40|17359.7|17109.7|17365.3|17115.3|17365.3|17115.3|17359.7|17109.7|1
1653491990000|2022-05-25 15:19:50|17362.2|17112.2|17362.2|17112.2|17362.2|17215.6|17255.6|17112.2|0
1653492130000|2022-05-25 15:22:10|17362.1|17112.1|17362.1|17112.1|17362.1|17112.1|17362.1|17112.1|0
1653492380000|2022-05-25 15:26:20|17258.7|17218.7|17258.7|17218.7|17258.7|17218.7|17258.7|17218.7|0
1653492390000|2022-05-25 15:26:30|17259.6|17219.6|17259.6|17219.6|17259.6|17219.6|17259.6|17219.6|0
1653492510000|2022-05-25 15:28:30|17377.3|17127.3|17381.6|17131.6|17381.6|17131.6|17377.3|17127.3|3
1653492550000|2022-05-25 15:29:10|17383.2|17133.2|17383.2|17133.2|17383.2|17133.2|17383.2|17133.2|0
1653492710000|2022-05-25 15:31:50|17381.6|17131.6|17383.2|17133.2|17383.2|17133.2|17381.6|17131.6|0
1653492790000|2022-05-25 15:33:10|17383.1|17133.1|17383.1|17133.1|17383.1|17133.1|17383.1|17133.1|0
1653493000000|2022-05-25 15:36:40|||||||||1
1653493150000|2022-05-25 15:39:10|17381.5|17131.5|17379.9|17129.9|17381.5|17131.5|17379.9|17129.9|0
1653493160000|2022-05-25 15:39:20|17375.2|17125.2|17375.2|17125.2|17375.2|17125.2|17375.2|17125.2|0
1653493300000|2022-05-25 15:41:40|17375.1|17125.1|17375.1|17125.1|17375.1|17125.1|17375.1|17125.1|0
1653493980000|2022-05-25 15:53:00|17375|17125|17375|17125|17375|17125|17375|17125|0
1653494050000|2022-05-25 15:54:10|17376.9|17126.9|17376.9|17126.9|17376.9|17126.9|17376.9|17126.9|0
1653494180000|2022-05-25 15:56:20|||||||||1
1653494200000|2022-05-25 15:56:40|17376.8|17126.8|17376.8|17126.8|17376.8|17126.8|17376.8|17126.8|0
1653494270000|2022-05-25 15:57:50|17392|17142|17392|17142|17392|17142|17392|17142|2
1653494280000|2022-05-25 15:58:00|||||||||1
1653494290000|2022-05-25 15:58:10|17391.1|17141.1|17391.1|17141.1|17391.1|17141.1|17391.1|17141.1|0
1653494320000|2022-05-25 15:58:40|17386.3|17136.3|17384.8|17134.8|17386.3|17136.3|17384.8|17134.8|0
1653494330000|2022-05-25 15:58:50|17376.8|17126.8|17376.8|17126.8|17376.8|17126.8|17376.8|17126.8|0
1653494360000|2022-05-25 15:59:20|17357.1|17107.1|17357.1|17107.1|17357.1|17107.1|17357.1|17107.1|3
1653494520000|2022-05-25 16:02:00|17357|17107|17357|17107|17357|17107|17357|17107|0
1653494620000|2022-05-25 16:03:40|17359.8|17109.8|17359.8|17109.8|17359.8|17109.8|17359.8|17109.8|0
1653494690000|2022-05-25 16:04:50|17248.4|17208.4|17352.3|17102.3|17352.3|17208.4|17244.8|17101.4|0
1653494700000|2022-05-25 16:05:00|17349.5|17099.5|17349.5|17099.5|17349.5|17099.5|17349.5|17099.5|0
1653494730000|2022-05-25 16:05:30|17347.7|17097.7|17347.7|17097.7|17347.7|17097.7|17347.7|17097.7|0
1653494880000|2022-05-25 16:08:00|17348.6|17098.6|17362.4|17112.4|17362.4|17204.1|17228.1|17098.6|4
1653495180000|2022-05-25 16:13:00|17370.3|17120.3|17370.3|17120.3|17370.3|17120.3|17370.3|17120.3|0
1653495270000|2022-05-25 16:14:30|17368.7|17118.7|17367.1|17117.1|17368.7|17118.7|17367.1|17117.1|0
1653495700000|2022-05-25 16:21:40|17367|17117|17367|17117|17367|17117|17367|17117|0
1653495880000|2022-05-25 16:24:40|17363.9|17113.9|17360.7|17110.7|17363.9|17113.9|17360.7|17110.7|0
1653495890000|2022-05-25 16:24:50|17357.5|17107.5|17368.2|17118.2|17369.8|17119.8|17357.5|17107.5|2
1653495990000|2022-05-25 16:26:30|17358.2|17108.2|17358.2|17108.2|17358.2|17108.2|17358.2|17108.2|2
1653496140000|2022-05-25 16:29:00|17358.1|17108.1|17358.1|17108.1|17358.1|17108.1|17358.1|17108.1|0
1653496240000|2022-05-25 16:30:40|17359.1|17109.1|17359.1|17109.1|17359.1|17109.1|17359.1|17109.1|0
1653496260000|2022-05-25 16:31:00|17359|17109|17359|17109|17359|17109|17359|17109|0
1653496330000|2022-05-25 16:32:10|17360|17110|17360|17110|17360|17110|17360|17110|0
1653496350000|2022-05-25 16:32:30|17359|17109|17359|17109|17359|17109|17359|17109|0
1653496380000|2022-05-25 16:33:00|17354.3|17104.3|17351.5|17101.5|17354.3|17104.3|17351.5|17101.5|1
1653496620000|2022-05-25 16:37:00|17347|17097|17347|17097|17347|17097|17347|17097|0
1653496630000|2022-05-25 16:37:10|17346.1|17096.1|17346.1|17096.1|17346.1|17096.1|17346.1|17096.1|0
1653496650000|2022-05-25 16:37:30|17341.3|17091.3|17329.5|17079.5|17341.3|17189.5|17229.5|17079.5|1
1653496670000|2022-05-25 16:37:50|17206.5|17182.5|17278.6|17028.6|17286.1|17182.5|17206.5|17028.6|3
1653496680000|2022-05-25 16:38:00|17259.5|17009.5|17259.5|17009.5|17259.5|17009.5|17259.5|17009.5|0
1653496690000|2022-05-25 16:38:10|17251.6|17001.6|17139.5|17099.5|17251.6|17100.4|17139.5|17001.6|0
1653496700000|2022-05-25 16:38:20|17249.2|16999.2|17308.6|17058.6|17308.6|17058.6|17249.2|16999.2|7
1653496710000|2022-05-25 16:38:30|17309.5|17059.5|17309.5|17059.5|17309.5|17059.5|17309.5|17059.5|0
1653496720000|2022-05-25 16:38:40|17301.2|17051.2|17311.2|17061.2|17311.2|17061.2|17301.2|17051.2|0
1653496730000|2022-05-25 16:38:50|17319.1|17069.1|17323.7|17073.7|17323.7|17073.7|17319.1|17069.1|0
1653496740000|2022-05-25 16:39:00|17311.2|17061.2|17313.5|17063.5|17318.7|17068.7|17311.2|17061.2|0
1653496750000|2022-05-25 16:39:10|17315.1|17065.1|17316|17066|17316|17066|17315.1|17065.1|0
1653496770000|2022-05-25 16:39:30|17318.5|17068.5|17318.5|17068.5|17318.5|17068.5|17318.5|17068.5|0
1653496800000|2022-05-25 16:40:00|17323.5|17073.5|17316|17066|17323.5|17073.5|17316|17066|0
1653496930000|2022-05-25 16:42:10|17315.9|17065.9|17315.9|17065.9|17315.9|17065.9|17315.9|17065.9|0
1653496950000|2022-05-25 16:42:30|17316.9|17066.9|17316.9|17066.9|17316.9|17066.9|17316.9|17066.9|0
1653496980000|2022-05-25 16:43:00|17321.6|17071.6|17321.6|17071.6|17321.6|17071.6|17321.6|17071.6|0
1653496990000|2022-05-25 16:43:10|17323.4|17073.4|17323.4|17073.4|17323.4|17073.4|17323.4|17073.4|0
1653497030000|2022-05-25 16:43:50|17325|17075|17316.9|17066.9|17325.9|17075.9|17316.9|17066.9|0
1653497050000|2022-05-25 16:44:10|17316.8|17066.8|17316.8|17066.8|17316.8|17066.8|17316.8|17066.8|0
1653497210000|2022-05-25 16:46:50|17323.4|17073.4|17325.9|17075.9|17325.9|17075.9|17323.4|17073.4|0
1653497260000|2022-05-25 16:47:40|17327.5|17077.5|17329.3|17079.3|17329.3|17079.3|17327.5|17077.5|0
1653497280000|2022-05-25 16:48:00|17330.9|17080.9|17335.9|17085.9|17335.9|17085.9|17330.9|17080.9|0
1653497290000|2022-05-25 16:48:10|17332.7|17082.7|17330.9|17080.9|17332.7|17082.7|17330.9|17080.9|0
1653497300000|2022-05-25 16:48:20|17327.7|17077.7|17327.7|17077.7|17327.7|17077.7|17327.7|17077.7|0
1653497310000|2022-05-25 16:48:30|17326.1|17076.1|17326.1|17076.1|17326.1|17076.1|17326.1|17076.1|0
1653497520000|2022-05-25 16:52:00|17321.4|17071.4|17315|17065|17321.4|17071.4|17315|17065|2
1653497530000|2022-05-25 16:52:10|17311.4|17061.4|17311.4|17061.4|17311.4|17061.4|17311.4|17061.4|0
1653497640000|2022-05-25 16:54:00|17311.3|17061.3|17311.3|17061.3|17311.3|17061.3|17311.3|17061.3|0
1653497800000|2022-05-25 16:56:40|17318.8|17068.8|17318.8|17068.8|17318.8|17068.8|17318.8|17068.8|0
1653497880000|2022-05-25 16:58:00|17321.3|17071.3|17326.3|17076.3|17326.3|17076.3|17321.3|17071.3|0
1653497890000|2022-05-25 16:58:10|17348.1|17098.1|17332.5|17082.5|17348.1|17098.1|17332.5|17082.5|2
1653497910000|2022-05-25 16:58:30|17331.6|17081.6|17334.1|17084.1|17334.1|17084.1|17331.6|17081.6|0
1653497920000|2022-05-25 16:58:40|17332.5|17082.5|17312.5|17062.5|17332.5|17082.5|17312.5|17062.5|0
1653497940000|2022-05-25 16:59:00|17311.6|17061.6|17311.6|17061.6|17311.6|17061.6|17311.6|17061.6|0
1653497980000|2022-05-25 16:59:40|17311.5|17061.5|17311.5|17061.5|17311.5|17061.5|17311.5|17061.5|0
1653498090000|2022-05-25 17:01:30|17313.6|17063.6|17313.6|17063.6|17313.6|17063.6|17313.6|17063.6|0
1653498160000|2022-05-25 17:02:40|17308.6|17058.6|17308.6|17058.6|17308.6|17058.6|17308.6|17058.6|0
1653498520000|2022-05-25 17:08:40|17292.9|17042.9|17280.4|17030.4|17292.9|17042.9|17280.4|17030.4|0
1653498530000|2022-05-25 17:08:50|17282|17032|17267.9|17017.9|17282|17032|17267.9|17017.9|1
1653498540000|2022-05-25 17:09:00|17159.7|17119.7|17159.7|17119.7|17159.7|17119.7|17159.7|17119.7|0
1653498550000|2022-05-25 17:09:10|17157.9|17117.9|17295.4|17045.4|17295.4|17117.9|17157.9|17045.4|3
1653498570000|2022-05-25 17:09:30|17294.5|17044.5|17294.5|17044.5|17294.5|17044.5|17294.5|17044.5|0
1653498580000|2022-05-25 17:09:40|17301.1|17051.1|17311.1|17061.1|17311.1|17061.1|17301.1|17051.1|0
1653498590000|2022-05-25 17:09:50|17303.8|17053.8|17303.8|17053.8|17303.8|17053.8|17303.8|17053.8|0
1653498600000|2022-05-25 17:10:00|17301|17051|17301|17051|17301|17051|17301|17051|0
1653499000000|2022-05-25 17:16:40|17302.6|17052.6|17303.5|17053.5|17303.5|17053.5|17302.6|17052.6|0
1653499300000|2022-05-25 17:21:40|17303.4|17053.4|17303.4|17053.4|17303.4|17053.4|17303.4|17053.4|0
1653499310000|2022-05-25 17:21:50|17300.9|17050.9|17300.9|17050.9|17300.9|17050.9|17300.9|17050.9|1
1653499720000|2022-05-25 17:28:40|17315.9|17065.9|17315.9|17065.9|17315.9|17065.9|17315.9|17065.9|0
1653499740000|2022-05-25 17:29:00|||||||||1
1653499750000|2022-05-25 17:29:10|17315|17065|17315|17065|17315|17065|17315|17065|0
1653499760000|2022-05-25 17:29:20|17326.9|17076.9|17333.3|17083.3|17333.3|17083.3|17326.9|17076.9|3
1653499770000|2022-05-25 17:29:30|17344.3|17094.3|17321|17071|17344.3|17094.3|17321|17071|5
1653499780000|2022-05-25 17:29:40|17324.7|17074.7|17313|17063|17324.7|17183|17204.2|17058.4|7
1653499790000|2022-05-25 17:29:50|17316.6|17066.6|17308.7|17058.7|17325.2|17075.2|17308.7|17058.7|10
1653499800000|2022-05-25 17:30:00|17297.3|17047.3|17297.3|17047.3|17297.3|17047.3|17297.3|17047.3|0
1653499810000|2022-05-25 17:30:10|17294.5|17044.5|17292.9|17042.9|17294.5|17044.5|17292.9|17042.9|0
1653499830000|2022-05-25 17:30:30|17291.1|17041.1|17291.1|17041.1|17291.1|17041.1|17291.1|17041.1|0
1653499840000|2022-05-25 17:30:40|17296.1|17046.1|17296.1|17046.1|17296.1|17046.1|17296.1|17046.1|0
1653499860000|2022-05-25 17:31:00|17295.4|17045.4|17293.8|17043.8|17295.4|17045.4|17293.8|17043.8|0
1653499870000|2022-05-25 17:31:10|17330.7|17080.7|17327.6|17077.6|17330.7|17080.7|17327.6|17077.6|2
1653499890000|2022-05-25 17:31:30|17327.5|17077.5|17327.5|17077.5|17327.5|17077.5|17327.5|17077.5|0
1653499900000|2022-05-25 17:31:40|17328.5|17078.5|17328.5|17078.5|17328.5|17078.5|17328.5|17078.5|0
1653499910000|2022-05-25 17:31:50|17325.3|17075.3|17325.3|17075.3|17326.9|17076.9|17325.3|17075.3|0
1653500060000|2022-05-25 17:34:20|17220.2|17196.2|17220.2|17196.2|17220.2|17196.2|17220.2|17196.2|0
1653500070000|2022-05-25 17:34:30|17223.9|17199.9|17223.9|17199.9|17223.9|17199.9|17223.9|17199.9|0
1653500080000|2022-05-25 17:34:40|17358.3|17108.3|17358.3|17108.3|17358.3|17108.3|17358.3|17108.3|1
1653500090000|2022-05-25 17:34:50|17353.6|17103.6|17357.7|17107.7|17357.7|17107.7|17353.6|17103.6|0
1653500100000|2022-05-25 17:35:00|17336.3|17086.3|17336.3|17086.3|17336.3|17086.3|17336.3|17086.3|5
1653500110000|2022-05-25 17:35:10|17334.8|17084.8|17333.2|17083.2|17334.8|17084.8|17333.2|17083.2|0
1653500340000|2022-05-25 17:39:00|17333.1|17083.1|17333.1|17083.1|17333.1|17083.1|17333.1|17083.1|0
1653500660000|2022-05-25 17:44:20|17334.7|17084.7|17334.7|17084.7|17334.7|17084.7|17334.7|17084.7|0
1653500670000|2022-05-25 17:44:30|17333.1|17083.1|17333.1|17083.1|17333.1|17083.1|17333.1|17083.1|0
1653500740000|2022-05-25 17:45:40|17317.9|17067.9|17316.4|17066.4|17317.9|17067.9|17313.2|17063.2|3
1653500750000|2022-05-25 17:45:50|17319.5|17069.5|17319.5|17069.5|17319.5|17069.5|17319.5|17069.5|0
1653500760000|2022-05-25 17:46:00|17316.4|17066.4|17316.4|17066.4|17316.4|17066.4|17316.4|17066.4|1
1653500770000|2022-05-25 17:46:10|17319.5|17069.5|17319.5|17069.5|17319.5|17069.5|17319.5|17069.5|0
1653500780000|2022-05-25 17:46:20|17324.3|17074.3|17326.1|17076.1|17326.1|17076.1|17324.3|17074.3|0
1653500790000|2022-05-25 17:46:30|17327.7|17077.7|17326.1|17076.1|17327.7|17077.7|17326.1|17076.1|0
1653500800000|2022-05-25 17:46:40|17327.7|17077.7|17326.1|17076.1|17327.7|17077.7|17326.1|17076.1|0
1653500810000|2022-05-25 17:46:50|17329.3|17079.3|17334|17084|17334|17084|17329.3|17079.3|0
1653500820000|2022-05-25 17:47:00|17335.6|17085.6|17330.8|17080.8|17335.6|17085.6|17330.8|17080.8|0
1653500880000|2022-05-25 17:48:00|17332.4|17082.4|17332.4|17082.4|17332.4|17082.4|17332.4|17082.4|0
1653500960000|2022-05-25 17:49:20|17330.8|17080.8|17330.8|17080.8|17330.8|17080.8|17330.8|17080.8|0
1653500990000|2022-05-25 17:49:50|17334|17084|17330.8|17080.8|17335.6|17085.6|17330.8|17080.8|0
1653501130000|2022-05-25 17:52:10|17329.9|17079.9|17329.9|17079.9|17329.9|17079.9|17329.9|17079.9|0
1653501150000|2022-05-25 17:52:30|17330.8|17080.8|17330.8|17080.8|17330.8|17080.8|17330.8|17080.8|0
1653501340000|2022-05-25 17:55:40|17331.7|17081.7|17331.7|17081.7|17331.7|17081.7|17331.7|17081.7|0
1653501380000|2022-05-25 17:56:20|17333.3|17083.3|17333.3|17083.3|17333.3|17083.3|17333.3|17083.3|1
1653501400000|2022-05-25 17:56:40|17336.4|17086.4|17336.4|17086.4|17336.4|17086.4|17336.4|17086.4|0
1653501410000|2022-05-25 17:56:50|17334.8|17084.8|17334.8|17084.8|17334.8|17084.8|17334.8|17084.8|0
1653501420000|2022-05-25 17:57:00|17336.7|17086.7|17336.7|17086.7|17336.7|17086.7|17336.7|17086.7|0
1653501590000|2022-05-25 17:59:50|17338.2|17088.2|17338.2|17088.2|17338.2|17088.2|17338.2|17088.2|2
1653566400000|2022-05-26 12:00:00|17348.1|17098.1|17332.1|17082.1|17348.1|17098.1|17332.1|17082.1|0
1653566410000|2022-05-26 12:00:10|17334.6|17084.6|17334.6|17084.6|17334.6|17084.6|17334.6|17084.6|1
1653566420000|2022-05-26 12:00:20|17337.7|17087.7|17339.6|17089.6|17339.6|17089.6|17337.7|17087.7|0
1653566440000|2022-05-26 12:00:40|17344.4|17094.4|17344.4|17094.4|17344.4|17094.4|17344.4|17094.4|0
1653566450000|2022-05-26 12:00:50|17342.8|17092.8|17344.4|17094.4|17344.4|17094.4|17342.8|17092.8|1
1653566470000|2022-05-26 12:01:10|17342.8|17092.8|17342.8|17092.8|17342.8|17092.8|17342.8|17092.8|0
1653566490000|2022-05-26 12:01:30|17344.4|17094.4|17345.3|17095.3|17345.3|17095.3|17344.4|17094.4|0
1653566520000|2022-05-26 12:02:00|17346.3|17096.3|17346.3|17096.3|17346.3|17096.3|17346.3|17096.3|0
1653566530000|2022-05-26 12:02:10|17347.2|17097.2|17347.2|17097.2|17347.2|17097.2|17347.2|17097.2|0
1653566580000|2022-05-26 12:03:00|17351.7|17101.7|17351.7|17101.7|17351.7|17101.7|17351.7|17101.7|0
1653566600000|2022-05-26 12:03:20|17344.1|17094.1|17359.6|17109.6|17359.6|17109.6|17344.1|17094.1|1
1653566660000|2022-05-26 12:04:20|17364.2|17114.2|17364.2|17114.2|17364.2|17114.2|17364.2|17114.2|0
1653566820000|2022-05-26 12:07:00|17375.6|17125.6|17375.6|17125.6|17375.6|17125.6|17375.6|17125.6|0
1653566850000|2022-05-26 12:07:30|17376.6|17126.6|17376.6|17126.6|17376.6|17126.6|17376.6|17126.6|0
1653566880000|2022-05-26 12:08:00|17381.2|17131.2|17381.2|17131.2|17381.2|17131.2|17381.2|17131.2|0
1653566890000|2022-05-26 12:08:10|17382.8|17132.8|17382.8|17132.8|17382.8|17132.8|17382.8|17132.8|0
1653566920000|2022-05-26 12:08:40|17382.7|17132.7|17382.7|17132.7|17382.7|17132.7|17382.7|17132.7|0
1653567320000|2022-05-26 12:15:20|||||||||2
1653567330000|2022-05-26 12:15:30|17384.2|17134.2|17384.2|17134.2|17384.2|17134.2|17384.2|17134.2|1
1653567640000|2022-05-26 12:20:40|17399.7|17149.7|17404.5|17154.5|17404.5|17154.5|17399.7|17149.7|1
1653567670000|2022-05-26 12:21:10|17404.4|17154.4|17404.4|17154.4|17404.4|17154.4|17404.4|17154.4|0
1653568270000|2022-05-26 12:31:10|17405.9|17155.9|17409|17159|17409|17159|17405.9|17155.9|0
1653568530000|2022-05-26 12:35:30|17410.5|17160.5|17410.5|17160.5|17410.5|17160.5|17410.5|17160.5|1
1653568540000|2022-05-26 12:35:40|17409|17159|17409|17159|17409|17159|17409|17159|0
1653568740000|2022-05-26 12:39:00|17408.9|17158.9|17408.9|17158.9|17408.9|17158.9|17408.9|17158.9|0
1653568770000|2022-05-26 12:39:30|17410.5|17160.5|17410.5|17160.5|17410.5|17160.5|17410.5|17160.5|0
1653568780000|2022-05-26 12:39:40|17406.7|17156.7|17406.7|17156.7|17406.7|17156.7|17406.7|17156.7|0
1653568790000|2022-05-26 12:39:50|17416.2|17166.2|17416.2|17166.2|17451.8|17201.8|17414.6|17164.6|4
1653568820000|2022-05-26 12:40:20|17414.6|17164.6|17414.6|17164.6|17414.6|17164.6|17414.6|17164.6|0
1653568870000|2022-05-26 12:41:10|17394.3|17144.3|17394.3|17144.3|17394.3|17144.3|17394.3|17144.3|0
1653568900000|2022-05-26 12:41:40|17392.7|17142.7|17392.7|17142.7|17392.7|17142.7|17392.7|17142.7|0
1653568930000|2022-05-26 12:42:10|17389.6|17139.6|17389.6|17139.6|17389.6|17139.6|17389.6|17139.6|0
1653568960000|2022-05-26 12:42:40|17391.2|17141.2|17391.2|17141.2|17391.2|17141.2|17391.2|17141.2|0
1653569040000|2022-05-26 12:44:00|17439.6|17189.6|17439.6|17189.6|17439.6|17189.6|17439.6|17189.6|5
1653569050000|2022-05-26 12:44:10|17435|17185|17436.2|17186.2|17437.7|17187.7|17435|17185|1
1653569080000|2022-05-26 12:44:40|17437.7|17187.7|17437.7|17187.7|17437.7|17187.7|17437.7|17187.7|0
1653569360000|2022-05-26 12:49:20|17439.2|17189.2|17445.2|17195.2|17445.2|17195.2|17439.2|17189.2|0
1653569370000|2022-05-26 12:49:30|17442.7|17192.7|17445.2|17195.2|17445.2|17195.2|17442.7|17192.7|0
1653569440000|2022-05-26 12:50:40|17420.4|17170.4|17413.7|17163.7|17420.4|17170.4|17413.7|17163.7|4
1653569480000|2022-05-26 12:51:20|17302.4|17262.4|17302.4|17262.4|17302.4|17262.4|17302.4|17262.4|0
1653569490000|2022-05-26 12:51:30|17297.7|17257.7|17391.1|17141.1|17391.1|17257.7|17297.7|17141.1|1
1653569500000|2022-05-26 12:51:40|17390.1|17140.1|17390.1|17140.1|17390.1|17140.1|17390.1|17140.1|0
1653569540000|2022-05-26 12:52:20|17407.1|17157.1|17408|17158|17408|17158|17407.1|17157.1|0
1653569820000|2022-05-26 12:57:00|17301.4|17261.4|17301.4|17261.4|17301.4|17261.4|17301.4|17261.4|1
1653569920000|2022-05-26 12:58:40|17384.7|17134.7|17384.7|17134.7|17384.7|17134.7|17384.7|17134.7|1
1653569940000|2022-05-26 12:59:00|17375.2|17125.2|17375.2|17125.2|17375.2|17125.2|17375.2|17125.2|0
1653569950000|2022-05-26 12:59:10|17374.3|17124.3|17374.3|17124.3|17374.3|17124.3|17374.3|17124.3|0
1653569980000|2022-05-26 12:59:40|17388.5|17138.5|17388.5|17138.5|17388.5|17138.5|17388.5|17138.5|0
1653570020000|2022-05-26 13:00:20|17390.1|17140.1|17390.1|17140.1|17390.1|17140.1|17390.1|17140.1|0
1653570090000|2022-05-26 13:01:30|17385.4|17135.4|17390.1|17140.1|17390.1|17140.1|17379.2|17129.2|0
1653570130000|2022-05-26 13:02:10|17388.2|17138.2|17388.2|17138.2|17388.2|17138.2|17388.2|17138.2|0
1653570140000|2022-05-26 13:02:20|17389.7|17139.7|17395.9|17145.9|17395.9|17145.9|17389.7|17139.7|0
1653570490000|2022-05-26 13:08:10|17395.8|17145.8|17395.8|17145.8|17395.8|17145.8|17395.8|17145.8|0
1653570550000|2022-05-26 13:09:10|17392.4|17142.4|17392.4|17142.4|17392.4|17142.4|17392.4|17142.4|0
1653570600000|2022-05-26 13:10:00|17454.3|17204.3|17490.1|17240.1|17490.1|17240.1|17454.3|17204.3|26
1653570610000|2022-05-26 13:10:10|17491.7|17241.7|17491.7|17241.7|17491.7|17241.7|17491.7|17241.7|0
1653570620000|2022-05-26 13:10:20|17488.6|17238.6|17488.6|17238.6|17490.1|17240.1|17485.5|17235.5|1
1653570630000|2022-05-26 13:10:30|17491.7|17241.7|17497.9|17247.9|17497.9|17247.9|17487|17237|1
1653570640000|2022-05-26 13:10:40|17516.4|17266.4|17522.6|17272.6|17522.6|17272.6|17516.4|17266.4|5
1653570650000|2022-05-26 13:10:50|17521.1|17271.1|17528.8|17278.8|17528.8|17278.8|17521.1|17271.1|0
1653570670000|2022-05-26 13:11:10|17428.5|17388.5|17549|17299|17549|17388.5|17428.5|17294.3|3
1653570680000|2022-05-26 13:11:20|17550.5|17300.5|17549|17299|17550.5|17300.5|17549|17299|1
1653570690000|2022-05-26 13:11:30|17447.1|17407.1|17447.1|17407.1|17447.1|17407.1|17447.1|17407.1|0
1653570700000|2022-05-26 13:11:40|17448.6|17408.6|17512.4|17262.4|17520.2|17419.1|17434.4|17262.4|8
1653570710000|2022-05-26 13:11:50|17520.2|17270.2|17532.7|17282.7|17534.2|17284.2|17520.2|17270.2|0
1653570740000|2022-05-26 13:12:20|17542.7|17292.7|17540.2|17290.2|17542.7|17292.7|17540.2|17290.2|0
1653570760000|2022-05-26 13:12:40|17540.1|17290.1|17444.2|17404.2|17540.1|17404.2|17444.2|17290.1|0
1653570770000|2022-05-26 13:12:50|17441.3|17401.3|17489.8|17239.8|17537|17401.3|17441.3|17239.8|3
1653570790000|2022-05-26 13:13:10|17485.1|17235.1|17485.1|17235.1|17485.1|17235.1|17485.1|17235.1|0
1653570810000|2022-05-26 13:13:30|17475.8|17225.8|17485.1|17235.1|17485.1|17235.1|17472.4|17222.4|0
1653570840000|2022-05-26 13:14:00|17551.2|17301.2|17542.6|17292.6|17551.2|17301.2|17542.6|17292.6|2
1653570860000|2022-05-26 13:14:20|17536.4|17286.4|17530.2|17280.2|17536.4|17286.4|17530.2|17280.2|0
1653570870000|2022-05-26 13:14:30|17536.4|17286.4|17539.5|17289.5|17542.6|17292.6|17536.4|17286.4|0
1653570930000|2022-05-26 13:15:30|17943.3|17693.3|17949.5|17699.5|17949.5|17699.5|17943.3|17693.3|66
1653570940000|2022-05-26 13:15:40|17935.9|17685.9|17933.4|17683.4|17935.9|17685.9|17933.4|17683.4|0
1653570950000|2022-05-26 13:15:50|17941.1|17691.1|17900.2|17650.2|17945.9|17695.9|17900.2|17650.2|1
1653570960000|2022-05-26 13:16:00|17908|17658|17952.3|17702.3|17952.3|17702.3|17908|17658|0
1653570970000|2022-05-26 13:16:10|17962.4|17712.4|17963.4|17713.4|17963.4|17713.4|17962.4|17712.4|0
1653570990000|2022-05-26 13:16:30|17966.2|17716.2|17965.4|17715.4|17973.7|17723.7|17964.7|17714.7|0
1653571000000|2022-05-26 13:16:40|17967.3|17717.3|17945.6|17695.6|17968.6|17718.6|17882.8|17632.8|3
1653571010000|2022-05-26 13:16:50|17935.9|17685.9|17951.2|17701.2|17951.2|17701.2|17935.9|17685.9|0
1653571020000|2022-05-26 13:17:00|17949.6|17699.6|17947|17697|17950.6|17700.6|17943.6|17693.6|1
1653571030000|2022-05-26 13:17:10|17943.9|17693.9|17943.9|17693.9|17943.9|17693.9|17943.9|17693.9|0
1653571050000|2022-05-26 13:17:30|17941.4|17691.4|17941.4|17691.4|17941.4|17691.4|17941.4|17691.4|0
1653571060000|2022-05-26 13:17:40|17939.5|17689.5|17861.8|17837.8|17982.9|17837.8|17861.8|17689.5|3
1653571070000|2022-05-26 13:17:50|17879.8|17855.8|18000.9|17750.9|18001.9|17855.8|17879.8|17749|4
1653571080000|2022-05-26 13:18:00|17991.6|17741.6|17984.4|17734.4|17991.6|17741.6|17984.4|17734.4|0
1653571150000|2022-05-26 13:19:10|18002.7|17752.7|17996.8|17746.8|18002.7|17752.7|17996.8|17746.8|7
1653571180000|2022-05-26 13:19:40|17994.3|17744.3|17994.3|17744.3|17994.3|17744.3|17994.3|17744.3|0
1653571240000|2022-05-26 13:20:40|17992.7|17742.7|17994.2|17744.2|17994.2|17744.2|17992.7|17742.7|2
1653571260000|2022-05-26 13:21:00|||||||||2
1653571280000|2022-05-26 13:21:20|17992.7|17742.7|17992.7|17742.7|17992.7|17742.7|17992.7|17742.7|0
1653571310000|2022-05-26 13:21:50|17989.6|17739.6|17989.6|17739.6|17989.6|17739.6|17989.6|17739.6|0
1653571360000|2022-05-26 13:22:40|17986.5|17736.5|17991.5|17741.5|17991.5|17741.5|17986.5|17736.5|0
1653571380000|2022-05-26 13:23:00|17989.6|17739.6|17989.6|17739.6|17989.6|17739.6|17989.6|17739.6|0
1653571440000|2022-05-26 13:24:00|||||||||1
1653571470000|2022-05-26 13:24:30|17991.1|17741.1|17987.7|17737.7|17996.1|17746.1|17987.7|17737.7|0
1653571480000|2022-05-26 13:24:40|17989.6|17739.6|17989.6|17739.6|17989.6|17739.6|17989.6|17739.6|0
1653571510000|2022-05-26 13:25:10|17998.8|17748.8|18007.3|17757.3|18008.8|17758.8|17997.7|17747.7|3
1653571540000|2022-05-26 13:25:40|18027.2|17777.2|18027.2|17777.2|18027.2|17777.2|18027.2|17777.2|0
1653571550000|2022-05-26 13:25:50|18034.7|17784.7|18034.7|17784.7|18034.7|17784.7|18034.7|17784.7|1
1653571570000|2022-05-26 13:26:10|17948.6|17924.6|17965.7|17941.7|17965.7|17941.7|17948.6|17924.6|3
1653571600000|2022-05-26 13:26:40|18098.8|17848.8|18120.3|17870.3|18140|17890|18098.8|17848.8|35
1653571610000|2022-05-26 13:26:50|18119.3|17869.3|18139.9|17889.9|18150.9|17995.9|18009.1|17869.3|6
1653571620000|2022-05-26 13:27:00|18119.8|17869.8|18043|17793|18119.8|17869.8|18042.1|17792.1|3
1653571630000|2022-05-26 13:27:10|18040.5|17790.5|18069.1|17819.1|18069.1|17819.1|18040.5|17790.5|0
1653571640000|2022-05-26 13:27:20|18055.7|17805.7|18044.5|17794.5|18067.2|17817.2|18043|17793|2
1653571650000|2022-05-26 13:27:30|18040.5|17790.5|18065.4|17815.4|18065.4|17815.4|18040.5|17790.5|0
1653571660000|2022-05-26 13:27:40|18050.4|17800.4|18074.3|17824.3|18074.3|17824.3|18038|17788|1
1653571670000|2022-05-26 13:27:50|||||||||6
1653571680000|2022-05-26 13:28:00|18089.5|17839.5|18089.5|17839.5|18089.5|17839.5|18089.5|17839.5|0
1653571700000|2022-05-26 13:28:20|18069.4|17819.4|18086.4|17836.4|18086.4|17836.4|18069.4|17819.4|0
1653571710000|2022-05-26 13:28:30|18084.9|17834.9|18088|17838|18095.7|17845.7|18084.9|17834.9|0
1653571720000|2022-05-26 13:28:40|18086.4|17836.4|18089.5|17839.5|18091.1|17841.1|18083.3|17833.3|0
1653571820000|2022-05-26 13:30:20|18095.7|17845.7|18095.7|17845.7|18095.7|17845.7|18095.7|17845.7|0
1653571830000|2022-05-26 13:30:30|18097.2|17847.2|17996.9|17956.9|18097.2|17956.9|17996.9|17847.2|0
1653571840000|2022-05-26 13:30:40|17998.8|17958.8|17998.8|17958.8|17998.8|17958.8|17998.8|17958.8|0
1653571880000|2022-05-26 13:31:20|18006.5|17966.5|18138.8|17888.8|18138.8|17966.5|18006.5|17872.4|12
1653571890000|2022-05-26 13:31:30|18135.7|17885.7|18055.8|18031.8|18137.2|18032.8|18055.8|17885.7|14
1653571900000|2022-05-26 13:31:40|18058.3|18034.3|18143.5|17893.5|18143.5|18034.3|18057.4|17892|4
1653572070000|2022-05-26 13:34:30|18141.9|17891.9|18140.3|17890.3|18141.9|17891.9|18138.8|17888.8|43
1653572080000|2022-05-26 13:34:40|18143.4|17893.4|18137.5|17887.5|18143.4|17893.4|18137.5|17887.5|1
1653572090000|2022-05-26 13:34:50|18139.9|17889.9|18139.9|17889.9|18139.9|17889.9|18139.9|17889.9|3
1653572180000|2022-05-26 13:36:20|18146.6|17896.6|18146.6|17896.6|18146.6|17896.6|18146.6|17896.6|8
1653572190000|2022-05-26 13:36:30|18152.8|17902.8|18154.3|17904.3|18154.3|17904.3|18152.8|17902.8|0
1653572200000|2022-05-26 13:36:40|18148.1|17898.1|18157.4|17907.4|18159|17909|18148.1|17898.1|0
1653572210000|2022-05-26 13:36:50|18156.8|17906.8|18159.9|17909.9|18159.9|17909.9|18156.8|17906.8|0
1653572220000|2022-05-26 13:37:00|18156.8|17906.8|18146.6|17896.6|18156.8|17906.8|18146.6|17896.6|1
1653572240000|2022-05-26 13:37:20|18143.7|17893.7|18143.7|17893.7|18143.7|17893.7|18143.7|17893.7|1
1653572260000|2022-05-26 13:37:40|18133.4|17883.4|18138|17888|18138|17888|18133.4|17883.4|0
1653572280000|2022-05-26 13:38:00|18136.1|17886.1|18136.1|17886.1|18136.1|17886.1|18136.1|17886.1|0
1653572290000|2022-05-26 13:38:10|18141.8|17891.8|18141.8|17891.8|18141.8|17891.8|18141.8|17891.8|0
1653572310000|2022-05-26 13:38:30|18137.6|17887.6|18141.4|17891.4|18141.4|17891.4|18137.6|17887.6|0
1653572340000|2022-05-26 13:39:00|18139.5|17889.5|18139.5|17889.5|18139.5|17889.5|18139.5|17889.5|0
1653572380000|2022-05-26 13:39:40|18140.5|17890.5|18140.5|17890.5|18140.5|17890.5|18140.5|17890.5|0
1653572400000|2022-05-26 13:40:00|18139.5|17889.5|18139.5|17889.5|18139.5|17889.5|18139.5|17889.5|0
1653572410000|2022-05-26 13:40:10|18140.5|17890.5|18140.5|17890.5|18140.5|17890.5|18140.5|17890.5|0
1653572420000|2022-05-26 13:40:20|18142.4|17892.4|18134.6|17884.6|18142.4|17892.4|18134.6|17884.6|1
1653572430000|2022-05-26 13:40:30|18130.6|17880.6|18130.6|17880.6|18130.6|17880.6|18130.6|17880.6|0
1653572440000|2022-05-26 13:40:40|18122.3|17872.3|18124.4|17874.4|18125.4|17875.4|18097.5|17847.5|0
1653572450000|2022-05-26 13:40:50|18132.1|17882.1|18135.2|17885.2|18135.2|17885.2|18132.1|17882.1|0
1653572460000|2022-05-26 13:41:00|18119.8|17869.8|18119.8|17869.8|18119.8|17869.8|18119.8|17869.8|0
1653572490000|2022-05-26 13:41:30|18121.7|17871.7|18103|17853|18121.7|17871.7|18103|17853|0
1653572510000|2022-05-26 13:41:50|18111.7|17861.7|18011.3|17971.3|18114.7|17971.3|18011.3|17860.1|2
1653572520000|2022-05-26 13:42:00|18013.8|17973.8|18136.8|17886.8|18136.8|17973.8|18013.8|17885.8|9
1653572530000|2022-05-26 13:42:10|18135.2|17885.2|18143|17893|18146.8|17896.8|18135.2|17885.2|0
1653572550000|2022-05-26 13:42:30|18147.7|17897.7|18150.2|17900.2|18150.2|17900.2|18147.7|17897.7|0
1653572560000|2022-05-26 13:42:40|18137.8|17887.8|18128.7|17878.7|18137.8|17887.8|18128.7|17878.7|2
1653572570000|2022-05-26 13:42:50|18127.7|17877.7|18127.7|17877.7|18127.7|17877.7|18127.7|17877.7|0
1653572590000|2022-05-26 13:43:10|18092.1|17842.1|18092.1|17842.1|18092.1|17842.1|18092.1|17842.1|1
1653572600000|2022-05-26 13:43:20|18078.2|17828.2|18079.7|17829.7|18079.7|17829.7|18078.2|17828.2|0
1653572610000|2022-05-26 13:43:30|18078.2|17828.2|18075.1|17825.1|18078.2|17828.2|18075.1|17825.1|0
1653572620000|2022-05-26 13:43:40|18073.5|17823.5|18078.2|17828.2|18079.7|17829.7|18073.5|17823.5|0
1653572630000|2022-05-26 13:43:50|18076.6|17826.6|18076.6|17826.6|18076.6|17826.6|18076.6|17826.6|0
1653572640000|2022-05-26 13:44:00|18070.4|17820.4|18070.4|17820.4|18070.4|17820.4|18070.4|17820.4|0
1653572650000|2022-05-26 13:44:10|18067.3|17817.3|18067.3|17817.3|18067.3|17817.3|18067.3|17817.3|2
1653572660000|2022-05-26 13:44:20|18061.1|17811.1|17950|17910|18061.1|17910|17950|17809.6|0
1653572670000|2022-05-26 13:44:30|18030.2|17780.2|18030.2|17780.2|18030.2|17780.2|18030.2|17780.2|1
1653572680000|2022-05-26 13:44:40|18036.4|17786.4|18048.8|17798.8|18050.3|17800.3|18036.4|17786.4|0
1653572690000|2022-05-26 13:44:50|18053.4|17803.4|18062.7|17812.7|18062.7|17812.7|18053.4|17803.4|0
1653572720000|2022-05-26 13:45:20|18042.6|17792.6|18042.6|17792.6|18042.6|17792.6|18042.6|17792.6|0
1653572730000|2022-05-26 13:45:30|18056.5|17806.5|18056.5|17806.5|18056.5|17806.5|18056.5|17806.5|0
1653572740000|2022-05-26 13:45:40|18047.2|17797.2|18048.7|17798.7|18048.7|17798.7|18047.2|17797.2|1
1653572760000|2022-05-26 13:46:00|18046.8|17796.8|18028.3|17778.3|18046.8|17796.8|18028.3|17778.3|0
1653572790000|2022-05-26 13:46:30|18048.4|17798.4|18056.1|17806.1|18056.1|17806.1|18046.8|17796.8|0
1653572820000|2022-05-26 13:47:00|18062.3|17812.3|18056.1|17806.1|18062.3|17812.3|18056.1|17806.1|1
1653572830000|2022-05-26 13:47:10|18049.9|17799.9|18057.7|17807.7|18057.7|17807.7|18049.9|17799.9|0
1653572840000|2022-05-26 13:47:20|18050.9|17800.9|18050.9|17800.9|18050.9|17800.9|18050.9|17800.9|0
1653572850000|2022-05-26 13:47:30|18049.3|17799.3|18049.3|17799.3|18049.3|17799.3|18049.3|17799.3|0
1653572880000|2022-05-26 13:48:00|18044.7|17794.7|18044.7|17794.7|18044.7|17794.7|18044.7|17794.7|0
1653572890000|2022-05-26 13:48:10|18052.3|17802.3|18052.3|17802.3|18052.3|17802.3|18052.3|17802.3|0
1653572930000|2022-05-26 13:48:50|18050.7|17800.7|18050.7|17800.7|18050.7|17800.7|18050.7|17800.7|0
1653572940000|2022-05-26 13:49:00|18047.6|17797.6|18047.6|17797.6|18047.6|17797.6|18047.6|17797.6|0
1653572950000|2022-05-26 13:49:10|18046.1|17796.1|18046.1|17796.1|18046.1|17796.1|18046.1|17796.1|0
1653572960000|2022-05-26 13:49:20|18039.8|17789.8|18053.7|17803.7|18053.7|17803.7|18039.8|17789.8|1
1653572970000|2022-05-26 13:49:30|18051.3|17801.3|18051.3|17801.3|18051.3|17801.3|18051.3|17801.3|0
1653572980000|2022-05-26 13:49:40|18056|17806|18065.3|17815.3|18065.3|17815.3|18056|17806|0
1653572990000|2022-05-26 13:49:50|18066.8|17816.8|18068.4|17818.4|18073|17823|18066.8|17816.8|0
1653573030000|2022-05-26 13:50:30|18068.3|17818.3|18068.3|17818.3|18068.3|17818.3|18059.1|17809.1|1
1653573040000|2022-05-26 13:50:40|18071.4|17821.4|18069.2|17819.2|18073.8|17823.8|18069.2|17819.2|0
1653573050000|2022-05-26 13:50:50|18073.8|17823.8|18069.2|17819.2|18073.8|17823.8|18069.2|17819.2|0
1653573090000|2022-05-26 13:51:30|18061.4|17811.4|18061.4|17811.4|18061.4|17811.4|18061.4|17811.4|0
1653573130000|2022-05-26 13:52:10|18056.8|17806.8|18061.4|17811.4|18061.4|17908.7|17948.7|17806.8|0
1653573250000|2022-05-26 13:54:10|18060.5|17810.5|18060.5|17810.5|18060.5|17810.5|18060.5|17810.5|0
1653573270000|2022-05-26 13:54:30|18060.4|17810.4|18058.9|17808.9|18060.4|17810.4|18057.4|17807.4|1
1653573280000|2022-05-26 13:54:40|18057.4|17807.4|18057.4|17807.4|18057.4|17807.4|18057.4|17807.4|0
1653573300000|2022-05-26 13:55:00|18058.3|17808.3|18058.3|17808.3|18058.3|17808.3|18058.3|17808.3|0
1653573310000|2022-05-26 13:55:10|18056.8|17806.8|18032.8|17782.8|18056.8|17806.8|18032.8|17782.8|3
1653573320000|2022-05-26 13:55:20|18029.7|17779.7|17899.1|17875.1|18029.7|17875.1|17899.1|17768.3|0
1653573340000|2022-05-26 13:55:40|17901|17877|17901|17877|17901|17877|17901|17877|0
1653573380000|2022-05-26 13:56:20|18001.6|17751.6|18001.6|17751.6|18001.6|17751.6|18001.6|17751.6|1
1653573390000|2022-05-26 13:56:30|17998.8|17748.8|17998.8|17748.8|17998.8|17748.8|17998.8|17748.8|0
1653573410000|2022-05-26 13:56:50|17995.7|17745.7|17995.7|17745.7|17995.7|17745.7|17995.7|17745.7|0
1653573490000|2022-05-26 13:58:10|17995.6|17745.6|17995.6|17745.6|17995.6|17745.6|17995.6|17745.6|0
1653573530000|2022-05-26 13:58:50|18008|17758|18008|17758|18008|17758|18008|17758|10
1653573540000|2022-05-26 13:59:00|18006.5|17756.5|18006.5|17756.5|18006.5|17756.5|18006.5|17756.5|0
1653573550000|2022-05-26 13:59:10|18004.9|17754.9|18020.4|17770.4|18020.4|17770.4|18004.9|17754.9|14
1653573560000|2022-05-26 13:59:20|18009.6|17759.6|18009.6|17759.6|18009.6|17759.6|18009.6|17759.6|0
1653573580000|2022-05-26 13:59:40|18020.4|17770.4|18020.4|17770.4|18020.4|17770.4|18020.4|17770.4|0
1653573600000|2022-05-26 14:00:00|18018.8|17768.8|18029.7|17779.7|18029.7|17779.7|18018.8|17768.8|2
1653573610000|2022-05-26 14:00:10|18010.5|17760.5|18008.4|17758.4|18012.1|17762.1|18008.4|17758.4|3
1653573630000|2022-05-26 14:00:30|18014.1|17764.1|18014.1|17764.1|18014.1|17764.1|18014.1|17764.1|0
1653573670000|2022-05-26 14:01:10|18015.6|17765.6|18038.8|17788.8|18040.4|17790.4|18015.6|17765.6|3
1653573690000|2022-05-26 14:01:30|18035.7|17785.7|18035.7|17785.7|18035.7|17785.7|18035.7|17785.7|0
1653573700000|2022-05-26 14:01:40|18032.6|17782.6|18029.5|17779.5|18032.6|17782.6|18029.5|17779.5|0
1653573710000|2022-05-26 14:01:50|18020.3|17770.3|18020.3|17770.3|18020.3|17770.3|18020.3|17770.3|0
1653573720000|2022-05-26 14:02:00|17929.2|17889.2|17929.2|17889.2|17929.2|17889.2|17929.2|17889.2|0
1653573730000|2022-05-26 14:02:10|18038.8|17788.8|18038.8|17788.8|18038.8|17788.8|18038.8|17788.8|6
1653573850000|2022-05-26 14:04:10|18037.2|17787.2|18037.2|17787.2|18037.2|17787.2|18037.2|17787.2|0
1653573880000|2022-05-26 14:04:40|18038.2|17788.2|18036.6|17786.6|18038.2|17788.2|18036.6|17786.6|0
1653573890000|2022-05-26 14:04:50|18016.5|17766.5|18030.5|17780.5|18030.5|17780.5|18016.5|17766.5|9
1653573900000|2022-05-26 14:05:00|17920.8|17880.8|18011.9|17761.9|18011.9|17880.8|17920.8|17761.9|1
1653573910000|2022-05-26 14:05:10|17917.5|17893.5|17917.5|17893.5|17917.5|17893.5|17917.5|17893.5|0
1653573940000|2022-05-26 14:05:40|17932.7|17908.7|17932.7|17908.7|17932.7|17908.7|17932.7|17908.7|0
1653573950000|2022-05-26 14:05:50|17931.1|17907.1|18018.4|17768.4|18024.6|17907.1|17931.1|17768.4|5
1653573960000|2022-05-26 14:06:00|18015.3|17765.3|18015.3|17765.3|18015.3|17765.3|18015.3|17765.3|0
1653573970000|2022-05-26 14:06:10|18030.8|17780.8|17933.9|17893.9|18030.8|17893.9|17932|17776.2|3
1653573980000|2022-05-26 14:06:20|17922.8|17898.8|18021.5|17771.5|18021.5|17898.8|17920.9|17771.5|1
1653573990000|2022-05-26 14:06:30|18027.7|17777.7|17932.1|17908.1|18027.7|17908.1|17930.2|17774.6|1
1653574030000|2022-05-26 14:07:10|17930.2|17906.2|17930.2|17906.2|17930.2|17906.2|17930.2|17906.2|0
1653574080000|2022-05-26 14:08:00|17931.7|17907.7|18060.2|17810.2|18060.2|17907.7|17931.7|17810.2|2
1653574120000|2022-05-26 14:08:40|18057.1|17807.1|18057.1|17807.1|18057.1|17807.1|18057.1|17807.1|0
1653574130000|2022-05-26 14:08:50|18060.2|17810.2|18063.3|17813.3|18063.3|17813.3|18060.2|17810.2|1
1653574170000|2022-05-26 14:09:30|18057.5|17807.5|18057.5|17807.5|18057.5|17807.5|18057.5|17807.5|0
1653574200000|2022-05-26 14:10:00|17963.1|17939.1|17963.1|17939.1|17963.1|17939.1|17963.1|17939.1|6
1653574210000|2022-05-26 14:10:10|17969.4|17945.4|17969.4|17945.4|17969.4|17945.4|17969.4|17945.4|6
1653574220000|2022-05-26 14:10:20|17963.7|17939.7|17968.5|17944.5|17968.5|17944.5|17963.7|17939.7|6
1653574230000|2022-05-26 14:10:30|||||||||1
1653574240000|2022-05-26 14:10:40|17976.1|17952.1|17976.1|17952.1|17976.1|17952.1|17976.1|17952.1|0
1653574270000|2022-05-26 14:11:10|17977|17953|17977|17953|17977|17953|17977|17953|1
1653574290000|2022-05-26 14:11:30|17975.1|17951.1|17975.1|17951.1|17975.1|17951.1|17975.1|17951.1|0
1653574300000|2022-05-26 14:11:40|17976.1|17952.1|17987.2|17947.2|17987.2|17952.1|17976.1|17947.2|1
1653574310000|2022-05-26 14:11:50|17991.9|17951.9|18118.6|17868.6|18118.6|17951.9|17991.9|17868.6|2
1653574320000|2022-05-26 14:12:00|18121.4|17871.4|18120.5|17870.5|18121.4|17871.4|18120.5|17870.5|6
1653574330000|2022-05-26 14:12:10|18121.4|17871.4|18121.4|17871.4|18121.4|17871.4|18121.4|17871.4|0
1653574340000|2022-05-26 14:12:20|18119.9|17869.9|18119.9|17869.9|18119.9|17869.9|18119.9|17869.9|0
1653574410000|2022-05-26 14:13:30|18018|17978|18018|17978|18018|17978|18018|17978|0
1653574440000|2022-05-26 14:14:00|17999.1|17975.1|17999.1|17975.1|17999.1|17975.1|17999.1|17975.1|6
1653574450000|2022-05-26 14:14:10|18004.9|17980.9|18008|17984|18125.6|17984|18004.9|17875.6|1
1653574460000|2022-05-26 14:14:20|18007.9|17983.9|18018|17978|18125.6|17983.9|18007.9|17847.7|1
1653574480000|2022-05-26 14:14:40|||||||||2
1653574500000|2022-05-26 14:15:00|18008.4|17984.4|18006.9|17982.9|18008.4|17984.4|18006.9|17982.9|2
1653574530000|2022-05-26 14:15:30|18004|17980|18004|17980|18004|17980|18004|17980|0
1653574570000|2022-05-26 14:16:10|18015.1|17975.1|18015.1|17975.1|18015.1|17975.1|18015.1|17975.1|1
1653574590000|2022-05-26 14:16:30|18014.7|17974.7|18003.6|17979.6|18014.7|17979.6|18000.5|17974.7|4
1653574600000|2022-05-26 14:16:40|18000.5|17976.5|18008.4|17984.4|18081.1|17984.4|18000.5|17831.1|4
1653574610000|2022-05-26 14:16:50|18000.5|17976.5|18000.5|17976.5|18000.5|17976.5|18000.5|17976.5|0
1653574620000|2022-05-26 14:17:00|17999|17975|17999|17975|17999|17975|17999|17975|0
1653574630000|2022-05-26 14:17:10|18000.5|17976.5|18003.6|17979.6|18003.6|17979.6|18000.5|17976.5|0
1653574710000|2022-05-26 14:18:30|18004.6|17980.6|18003|17979|18015.7|17980.6|18003|17974.1|5
1653574720000|2022-05-26 14:18:40|18011.2|17987.2|18013.1|17989.1|18013.1|17989.1|18011.2|17987.2|0
1653574730000|2022-05-26 14:18:50|18024.2|17984.2|18009.7|17985.7|18024.2|17985.7|18009.7|17980.8|0
1653574740000|2022-05-26 14:19:00|18015.6|17975.6|18014.1|17974.1|18015.6|17975.6|18014.1|17974.1|11
1653574770000|2022-05-26 14:19:30|18017.9|17977.9|18021.4|17981.4|18021.4|17981.4|18017.9|17977.9|7
1653574780000|2022-05-26 14:19:40|18034.7|17994.7|18153.6|17903.6|18153.6|17994.7|18034.7|17903.6|1
1653574810000|2022-05-26 14:20:10|18156.7|17906.7|18131.9|17881.9|18156.7|17906.7|18131.9|17881.9|9
1653574820000|2022-05-26 14:20:20|18146.2|17896.2|18146.2|17896.2|18146.2|17896.2|18146.2|17896.2|8
1653576200000|2022-05-26 14:43:20|18150.1|17900.1|18037.1|18013.1|18150.1|18013.1|18037.1|17900.1|42
1653576220000|2022-05-26 14:43:40|18153|17903|18153|17903|18153|17903|18153|17903|1
1653576370000|2022-05-26 14:46:10|18079.7|17829.7|18079.7|17829.7|18079.7|17829.7|18079.7|17829.7|2
1653576380000|2022-05-26 14:46:20|18081.2|17831.2|18081.2|17831.2|18081.2|17831.2|18081.2|17831.2|0
1653576390000|2022-05-26 14:46:30|18070.5|17820.5|18068.9|17818.9|18070.5|17820.5|18068.9|17818.9|1
1653576480000|2022-05-26 14:48:00|18079.2|17829.2|18081.7|17831.7|18081.7|17831.7|18079.2|17829.2|51
1653576490000|2022-05-26 14:48:10|18104.9|17854.9|18104.9|17854.9|18104.9|17854.9|18104.9|17854.9|0
1653576500000|2022-05-26 14:48:20|18122.9|17872.9|18102.7|17852.7|18136.7|18005.9|18029.9|17852.7|3
1653576510000|2022-05-26 14:48:30|18081.7|17831.7|18081.1|17831.1|18081.7|17831.7|18081.1|17831.1|0
1653576520000|2022-05-26 14:48:40|18083|17833|18089.3|17839.3|18089.3|17839.3|18083|17833|0
1653576530000|2022-05-26 14:48:50|18085.6|17835.6|18085.6|17835.6|18085.6|17835.6|18085.6|17835.6|0
1653576550000|2022-05-26 14:49:10|18090.3|17840.3|18090.3|17840.3|18090.3|17840.3|18090.3|17840.3|0
1653576730000|2022-05-26 14:52:10|18091.2|17841.2|18091.2|17841.2|18091.2|17841.2|18091.2|17841.2|0
1653576790000|2022-05-26 14:53:10|||||||||3
1653577080000|2022-05-26 14:58:00|18107.2|17857.2|18102.6|17852.6|18107.2|17857.2|18102.6|17852.6|2
1653577090000|2022-05-26 14:58:10|18101|17851|18108.8|17858.8|18108.8|17858.8|18097.9|17847.9|3
1653577120000|2022-05-26 14:58:40|18107.2|17857.2|18107.2|17857.2|18107.2|17857.2|18107.2|17857.2|0
1653577140000|2022-05-26 14:59:00|18108.8|17858.8|18108.8|17858.8|18108.8|17858.8|18108.8|17858.8|1
1653577170000|2022-05-26 14:59:30|18112.6|17862.6|18114.1|17864.1|18114.1|17864.1|18112.6|17862.6|0
1653577200000|2022-05-26 15:00:00|18115.6|17865.6|18140.7|17890.7|18140.7|17890.7|18115.6|17865.6|8
1653577210000|2022-05-26 15:00:10|18139.2|17889.2|18140.7|17890.7|18140.7|17890.7|18139.2|17889.2|1
1653577220000|2022-05-26 15:00:20|18139.2|17889.2|18139.2|17889.2|18139.2|17889.2|18139.2|17889.2|6
1653577240000|2022-05-26 15:00:40|18137.6|17887.6|18137.6|17887.6|18137.6|17887.6|18137.6|17887.6|0
1653577270000|2022-05-26 15:01:10|18136.7|17886.7|18136.7|17886.7|18136.7|17886.7|18136.7|17886.7|0
1653577290000|2022-05-26 15:01:30|18028.3|18004.3|18028.3|18004.3|18028.3|18004.3|18028.3|18004.3|0
1653577300000|2022-05-26 15:01:40|18038.5|18014.5|18040|18016|18049.5|18016|18038.5|18009.5|7
1653577310000|2022-05-26 15:01:50|18041.5|18017.5|18041.5|18017.5|18041.5|18017.5|18041.5|18017.5|0
1653577320000|2022-05-26 15:02:00|18045.4|18021.4|18045.4|18021.4|18045.4|18021.4|18045.4|18021.4|0
1653577330000|2022-05-26 15:02:10|18141.6|17891.6|18127.3|17877.3|18142.5|17892.5|18127.3|17877.3|8
1653577350000|2022-05-26 15:02:30|18129.2|17879.2|18129.2|17879.2|18129.2|17879.2|18129.2|17879.2|0
1653577380000|2022-05-26 15:03:00|18127.6|17877.6|18127.6|17877.6|18127.6|17877.6|18127.6|17877.6|0
1653577390000|2022-05-26 15:03:10|18129.2|17879.2|18018|17978|18129.2|17978|18018|17879.2|0
1653577530000|2022-05-26 15:05:30|18015.1|17975.1|18089.2|17839.2|18089.2|17975.1|18015.1|17831.4|1
1653577560000|2022-05-26 15:06:00|||||||||20
1653577600000|2022-05-26 15:06:40|18092|17842|18092|17842|18092|17842|18092|17842|0
1653577660000|2022-05-26 15:07:40|18093|17843|18093|17843|18093|17843|18093|17843|0
1653577740000|2022-05-26 15:09:00|||||||||1
1653577750000|2022-05-26 15:09:10|18089.1|17839.1|18089.1|17839.1|18089.1|17839.1|18089.1|17839.1|0
1653577850000|2022-05-26 15:10:50|18093.8|17843.8|18096.3|17846.3|18096.3|17846.3|18093.8|17843.8|0
1653577860000|2022-05-26 15:11:00|18095.3|17845.3|18095.3|17845.3|18095.3|17845.3|18095.3|17845.3|0
1653578110000|2022-05-26 15:15:10|18095.2|17845.2|18095.2|17845.2|18095.2|17845.2|18095.2|17845.2|0
1653578250000|2022-05-26 15:17:30|||||||||2
1653578280000|2022-05-26 15:18:00|18097.1|17847.1|18097.1|17847.1|18097.1|17847.1|18097.1|17847.1|0
1653578360000|2022-05-26 15:19:20|18096.2|17846.2|18096.2|17846.2|18096.2|17846.2|18096.2|17846.2|3
1653578400000|2022-05-26 15:20:00|18097.1|17847.1|18097.1|17847.1|18097.1|17847.1|18097.1|17847.1|0
1653578410000|2022-05-26 15:20:10|18107.3|17857.3|18107.3|17857.3|18107.3|17857.3|18107.3|17857.3|9
1653578420000|2022-05-26 15:20:20|18105.8|17855.8|18030.3|17990.3|18139.9|17991.8|18019.7|17855.8|6
1653578430000|2022-05-26 15:20:30|18020.7|17996.7|18111|17861|18112.6|17996.7|18020.7|17850.2|8
1653578450000|2022-05-26 15:20:50|18107.9|17857.9|18107.9|17857.9|18107.9|17857.9|18107.9|17857.9|0
1653578460000|2022-05-26 15:21:00|18108.9|17858.9|18108.9|17858.9|18108.9|17858.9|18108.9|17858.9|0
1653578500000|2022-05-26 15:21:40|18110.4|17860.4|18107.9|17857.9|18110.4|17860.4|18107.9|17857.9|1
1653578520000|2022-05-26 15:22:00|18108.9|17858.9|18108.9|17858.9|18108.9|17858.9|18108.9|17858.9|0
1653578550000|2022-05-26 15:22:30|18108.8|17858.8|18108.8|17858.8|18108.8|17858.8|18108.8|17858.8|0
1653578600000|2022-05-26 15:23:20|18105.7|17855.7|18102.9|17852.9|18105.7|17855.7|18102.9|17852.9|0
1653578610000|2022-05-26 15:23:30|18106.7|17856.7|18102.9|17852.9|18109.8|17859.8|18102.9|17852.9|0
1653578620000|2022-05-26 15:23:40|18101.3|17851.3|18101.3|17851.3|18101.3|17851.3|18101.3|17851.3|0
1653578670000|2022-05-26 15:24:30|18108.5|17858.5|18108.5|17858.5|18108.5|17858.5|18108.5|17858.5|3
1653578680000|2022-05-26 15:24:40|18104.4|17854.4|18104.4|17854.4|18104.4|17854.4|18104.4|17854.4|0
1653578690000|2022-05-26 15:24:50|18112.3|17862.3|18113.2|17863.2|18113.2|17863.2|18112.3|17862.3|0
1653578700000|2022-05-26 15:25:00|18110.1|17860.1|18107.6|17857.6|18110.1|17860.1|18107.6|17857.6|0
1653578710000|2022-05-26 15:25:10|18109.2|17859.2|18110.1|17860.1|18110.1|17860.1|18109.2|17859.2|0
1653578730000|2022-05-26 15:25:30|18107|17857|18107|17857|18107|17857|18107|17857|0
1653579050000|2022-05-26 15:30:50|18110.1|17860.1|18113.2|17863.2|18113.2|17863.2|18110.1|17860.1|0
1653579060000|2022-05-26 15:31:00|18114.1|17864.1|18015.9|17975.9|18117.8|17975.9|18014.3|17864.1|0
1653579070000|2022-05-26 15:31:10|18016.8|17976.8|18016.8|17976.8|18016.8|17976.8|18016.8|17976.8|0
1653579100000|2022-05-26 15:31:40|18011.9|17987.9|18029.2|17989.2|18029.2|17989.2|18011.9|17987.6|3
1653579110000|2022-05-26 15:31:50|18031.1|17991.1|18105.4|17855.4|18105.4|18004.1|18028.1|17852.3|12
1653579130000|2022-05-26 15:32:10|18100.8|17850.8|18103.9|17853.9|18103.9|17853.9|18100.8|17850.8|0
1653579140000|2022-05-26 15:32:20|18105.4|17855.4|18098.1|17848.1|18105.4|17855.4|18096.2|17846.2|0
1653579150000|2022-05-26 15:32:30|18107.3|17857.3|18097.8|17847.8|18110.2|17860.2|18097.8|17847.8|0
1653579160000|2022-05-26 15:32:40|18104|17854|18102.9|17852.9|18107|17857|18095.7|17845.7|1
1653579170000|2022-05-26 15:32:50|18101.4|17851.4|18101.4|17851.4|18101.4|17851.4|18101.4|17851.4|0
1653579260000|2022-05-26 15:34:20|18108.5|17858.5|18102.3|17852.3|18108.5|17858.5|18102.3|17852.3|4
1653579290000|2022-05-26 15:34:50|18100.8|17850.8|18100.8|17850.8|18100.8|17850.8|18100.8|17850.8|0
1653579350000|2022-05-26 15:35:50|18100.7|17850.7|18106.9|17856.9|18108.5|17858.5|18100.7|17850.7|1
1653579380000|2022-05-26 15:36:20|18105.4|17855.4|18103.8|17853.8|18105.4|17855.4|18103.8|17853.8|0
1653579450000|2022-05-26 15:37:30|||||||||1
1653579540000|2022-05-26 15:39:00|18105.3|17855.3|18102.3|17852.3|18105.3|17855.3|18102.3|17852.3|1
1653579560000|2022-05-26 15:39:20|18113.1|17863.1|18017.3|17977.3|18120.8|17977.3|18017.3|17863.1|1
1653579570000|2022-05-26 15:39:30|18018.3|17978.3|18018.3|17978.3|18018.3|17978.3|18018.3|17978.3|0
1653579640000|2022-05-26 15:40:40|18022.1|17982.1|18022.1|17982.1|18022.1|17982.1|18022.1|17982.1|0
1653579790000|2022-05-26 15:43:10|18023|17983|18023|17983|18023|17983|18023|17983|0
1653579880000|2022-05-26 15:44:40|18012.5|17972.5|18012.5|17972.5|18012.5|17972.5|18012.5|17972.5|0
1653580030000|2022-05-26 15:47:10|18015.3|17975.3|18015.3|17975.3|18015.3|17975.3|18015.3|17975.3|0
1653580090000|2022-05-26 15:48:10|18012|17988|18023.5|17999.5|18023.5|17999.5|18012|17988|1
1653580100000|2022-05-26 15:48:20|18118.3|17868.3|18115.7|17865.7|18118.3|17868.3|18111.6|17861.6|6
1653580120000|2022-05-26 15:48:40|18117.6|17867.6|18117.6|17867.6|18117.6|17867.6|18117.6|17867.6|0
1653580130000|2022-05-26 15:48:50|18113.9|17863.9|18113.9|17863.9|18113.9|17863.9|18113.9|17863.9|0
1653580140000|2022-05-26 15:49:00|18115.5|17865.5|18116.6|17866.6|18116.6|17866.6|18115.5|17865.5|0
1653580200000|2022-05-26 15:50:00|18116.5|17866.5|18120.7|17870.7|18120.7|17870.7|18116.5|17866.5|0
1653580240000|2022-05-26 15:50:40|18119.1|17869.1|18119.1|17869.1|18119.1|17869.1|18119.1|17869.1|0
1653580300000|2022-05-26 15:51:40|18122.2|17872.2|18125.3|17875.3|18125.3|17875.3|18122.2|17872.2|0
1653580310000|2022-05-26 15:51:50|18126.8|17876.8|18129.9|17879.9|18129.9|17879.9|18126.8|17876.8|0
1653580350000|2022-05-26 15:52:30|18021.5|17997.5|18021.5|17997.5|18021.5|17997.5|18021.5|17997.5|0
1653580450000|2022-05-26 15:54:10|18031.1|17991.1|18031.1|17991.1|18031.1|17991.1|18031.1|17991.1|1
1653580460000|2022-05-26 15:54:20|18021.5|17997.5|18021.5|17997.5|18021.5|17997.5|18021.5|17997.5|1
1653580540000|2022-05-26 15:55:40|18031|17991|18031|17991|18031|17991|18031|17991|0
1653580680000|2022-05-26 15:58:00|18021.5|17997.5|18021.5|17997.5|18021.5|17997.5|18021.5|17997.5|0
1653580690000|2022-05-26 15:58:10|18019.9|17995.9|18019.9|17995.9|18019.9|17995.9|18019.9|17995.9|0
1653580740000|2022-05-26 15:59:00|18018|17994|18018|17994|18018|17994|18018|17994|0
1653580770000|2022-05-26 15:59:30|18016.5|17992.5|18016.5|17992.5|18016.5|17992.5|18016.5|17992.5|0
1653580780000|2022-05-26 15:59:40|18024.5|18000.5|18117.5|17867.5|18119|18000.5|18024.5|17864.4|16
1653580790000|2022-05-26 15:59:50|18114.4|17864.4|18119.7|17869.7|18119.7|17869.7|18114.4|17864.4|1
1653580800000|2022-05-26 16:00:00|||||||||1
1653580810000|2022-05-26 16:00:10|18121.7|17871.7|18121.7|17871.7|18121.7|17871.7|18121.7|17871.7|0
1653580830000|2022-05-26 16:00:30|18123.6|17873.6|18123.6|17873.6|18123.6|17873.6|18123.6|17873.6|0
1653580860000|2022-05-26 16:01:00|18128.3|17878.3|18128.3|17878.3|18128.3|17878.3|18128.3|17878.3|0
1653580870000|2022-05-26 16:01:10|18127.7|17877.7|18127.7|17877.7|18127.7|17877.7|18127.7|17877.7|0
1653580890000|2022-05-26 16:01:30|18021.2|17981.2|18021.2|17981.2|18021.2|17981.2|18021.2|17981.2|0
1653580950000|2022-05-26 16:02:30|18130.8|17880.8|18130.8|17880.8|18130.8|17880.8|18130.8|17880.8|2
1653581160000|2022-05-26 16:06:00|18116.4|17866.4|18116.4|17866.4|18116.4|17866.4|18116.4|17866.4|0
1653581170000|2022-05-26 16:06:10|18117.4|17867.4|18117.4|17867.4|18117.4|17867.4|18117.4|17867.4|0
1653581280000|2022-05-26 16:08:00|18125.6|17875.6|18125.6|17875.6|18125.6|17875.6|18125.6|17875.6|0
1653581290000|2022-05-26 16:08:10|18127.2|17877.2|18127.2|17877.2|18127.2|17877.2|18124.7|17874.7|0
1653581310000|2022-05-26 16:08:30|18126.2|17876.2|18126.2|17876.2|18126.2|17876.2|18126.2|17876.2|0
1653581550000|2022-05-26 16:12:30|18126.1|17876.1|18126.1|17876.1|18126.1|17876.1|18126.1|17876.1|0
1653581770000|2022-05-26 16:16:10|18145.2|17895.2|18145.2|17895.2|18145.2|17895.2|18145.2|17895.2|0
1653581790000|2022-05-26 16:16:30|18143.3|17893.3|18039.9|17999.9|18143.3|17999.9|18039.9|17893.3|2
1653581800000|2022-05-26 16:16:40|18024.6|17984.6|18024.6|17984.6|18024.6|17984.6|18024.6|17984.6|0
1653581850000|2022-05-26 16:17:30|18024.5|17984.5|18024.5|17984.5|18024.5|17984.5|18024.5|17984.5|0
1653581860000|2022-05-26 16:17:40|18022.5|17998.5|18031.3|18007.3|18031.3|18007.3|18018.7|17994.7|0
1653581870000|2022-05-26 16:17:50|18032.9|18008.9|18030|18006|18032.9|18008.9|18026.9|18002.9|2
1653581880000|2022-05-26 16:18:00|18033.8|18009.8|18033.8|18009.8|18033.8|18009.8|18033.8|18009.8|0
1653581890000|2022-05-26 16:18:10|18032.9|18008.9|18032.9|18008.9|18032.9|18008.9|18032.9|18008.9|0
1653581920000|2022-05-26 16:18:40|18040.6|18016.6|18048.4|18024.4|18048.4|18024.4|18040.6|18008|2
1653581930000|2022-05-26 16:18:50|18061.1|18021.1|18061.1|18021.1|18061.1|18021.1|18061.1|18021.1|0
1653581940000|2022-05-26 16:19:00|18050.6|18026.6|18050.6|18026.6|18050.6|18026.6|18050.6|18026.6|0
1653582030000|2022-05-26 16:20:30|18052.4|18012.4|18052.4|18012.4|18052.4|18012.4|18052.4|18012.4|0
1653582040000|2022-05-26 16:20:40|18060.1|18020.1|18060.1|18020.1|18060.1|18020.1|18060.1|18020.1|0
1653582130000|2022-05-26 16:22:10|||||||||2
1653582180000|2022-05-26 16:23:00|||||||||6
1653582200000|2022-05-26 16:23:20|18050.5|18026.5|18050.5|18026.5|18050.5|18026.5|18050.5|18026.5|0
1653582230000|2022-05-26 16:23:50|18116.4|17866.4|18040.4|18016.4|18116.4|18016.4|18040.4|17866.4|6
1653582260000|2022-05-26 16:24:20|18033.7|18009.7|18115.8|17865.8|18115.8|18009.7|18033.7|17865.8|2
1653582280000|2022-05-26 16:24:40|18114.2|17864.2|18111.7|17861.7|18114.2|17864.2|18111.7|17861.7|0
1653582290000|2022-05-26 16:24:50|18121.1|17871.1|18119.6|17869.6|18121.1|17871.1|18119.6|17869.6|0
1653582300000|2022-05-26 16:25:00|||||||||1
1653582310000|2022-05-26 16:25:10|18121.7|17871.7|18122.2|17872.2|18123.6|17873.6|18121.7|17871.7|0
1653582320000|2022-05-26 16:25:20|18120.7|17870.7|18121.6|17871.6|18121.6|17871.6|18120.7|17870.7|0
1653582340000|2022-05-26 16:25:40|18120.7|17870.7|18122.2|17872.2|18122.2|17872.2|18120.7|17870.7|1
1653582380000|2022-05-26 16:26:20|18128.4|17878.4|18122.2|17872.2|18128.4|17878.4|18122.2|17872.2|2
1653582400000|2022-05-26 16:26:40|18128.4|17878.4|18126.4|17876.4|18128.4|17878.4|18126.4|17876.4|1
1653582420000|2022-05-26 16:27:00|18128|17878|18128|17878|18128|17878|18128|17878|1
1653582430000|2022-05-26 16:27:10|18126.4|17876.4|18126.4|17876.4|18126.4|17876.4|18126.4|17876.4|0
1653582460000|2022-05-26 16:27:40|18124.9|17874.9|18123.9|17873.9|18124.9|17874.9|18123.9|17873.9|0
1653582490000|2022-05-26 16:28:10|18124.3|17874.3|18122.8|17872.8|18124.3|17874.3|18122.8|17872.8|0
1653582520000|2022-05-26 16:28:40|18123.7|17873.7|18122.8|17872.8|18127.4|17877.4|18122.8|17872.8|2
1653582540000|2022-05-26 16:29:00|18128.9|17878.9|18128.9|17878.9|18128.9|17878.9|18128.9|17878.9|0
1653582600000|2022-05-26 16:30:00|18127.4|17877.4|18124.3|17874.3|18127.4|17877.4|18124.3|17874.3|0
1653582630000|2022-05-26 16:30:30|18128.9|17878.9|18127.4|17877.4|18128.9|17878.9|18127.4|17877.4|1
1653582660000|2022-05-26 16:31:00|18125.8|17875.8|18125.8|17875.8|18125.8|17875.8|18125.8|17875.8|0
1653582700000|2022-05-26 16:31:40|||||||||1
1653582710000|2022-05-26 16:31:50|||||||||1
1653582750000|2022-05-26 16:32:30|18122|17872|18125.1|17875.1|18125.1|17875.1|18122|17872|1
1653582770000|2022-05-26 16:32:50|18128.5|17878.5|18131.6|17881.6|18131.6|17881.6|18128.5|17878.5|0
1653582780000|2022-05-26 16:33:00|18132.6|17882.6|18136|17886|18140.3|17890.3|18132.6|17882.6|3
1653582840000|2022-05-26 16:34:00|18137|17887|18137|17887|18137|17887|18137|17887|0
1653582860000|2022-05-26 16:34:20|18133.9|17883.9|18134.8|17884.8|18134.8|17884.8|18133.9|17883.9|0
1653582870000|2022-05-26 16:34:30|18138.9|17888.9|18141.4|17891.4|18141.4|17891.4|18138.9|17888.9|0
1653582900000|2022-05-26 16:35:00|18144.4|17894.4|18141|17891|18144.4|17894.4|18141|17891|0
1653582950000|2022-05-26 16:35:50|18139.4|17889.4|18141.4|17891.4|18141.4|17891.4|18139.4|17889.4|0
1653582960000|2022-05-26 16:36:00|18141.3|17891.3|18141.3|17891.3|18141.3|17891.3|18141.3|17891.3|0
1653583020000|2022-05-26 16:37:00|18142.9|17892.9|18035.2|17995.2|18142.9|17995.2|18035.2|17892.9|0
1653583040000|2022-05-26 16:37:20|18140.7|17890.7|18139.8|17889.8|18142.3|17892.3|18139.8|17889.8|0
1653583050000|2022-05-26 16:37:30|18025|18001|18025|18001|18025|18001|18025|18001|0
1653583060000|2022-05-26 16:37:40|18026|18002|18026|18002|18026|18002|18026|18002|0
1653583080000|2022-05-26 16:38:00|||||||||2
1653583140000|2022-05-26 16:39:00|18139.4|17889.4|18139.4|17889.4|18139.4|17889.4|18139.4|17889.4|2
1653583210000|2022-05-26 16:40:10|18137.8|17887.8|18137.8|17887.8|18137.8|17991.3|18031.3|17887.8|0
1653583220000|2022-05-26 16:40:20|18031.3|17991.3|18137.8|17887.8|18137.8|17991.3|18031.3|17887.8|0
1653583390000|2022-05-26 16:43:10|18031.3|17991.3|18140.9|17890.9|18140.9|17991.3|18031.3|17890.9|0
1653583400000|2022-05-26 16:43:20|18121.8|17871.8|18087.8|17837.8|18121.8|17871.8|18087.8|17837.8|2
1653583410000|2022-05-26 16:43:30|18089.7|17839.7|18082|17832|18089.7|17839.7|18082|17832|0
1653583420000|2022-05-26 16:43:40|18075.5|17825.5|18059.7|17809.7|18075.5|17825.5|18059.7|17809.7|30
1653583450000|2022-05-26 16:44:10|18062.7|17812.7|18065.8|17815.8|18065.8|17815.8|18062.7|17812.7|0
1653583470000|2022-05-26 16:44:30|18064.9|17814.9|18055.6|17805.6|18064.9|17814.9|18055.6|17805.6|0
1653583480000|2022-05-26 16:44:40|18052.7|17802.7|18052.7|17802.7|18052.7|17802.7|18052.7|17802.7|0
1653583530000|2022-05-26 16:45:30|18053.7|17803.7|18053.7|17803.7|18053.7|17803.7|18053.7|17803.7|0
1653583560000|2022-05-26 16:46:00|17970.3|17930.3|17972.1|17948.1|17975.7|17948.1|17970.3|17930.3|0
1653583570000|2022-05-26 16:46:10|17974|17950|17974|17950|17974|17950|17974|17950|0
1653583630000|2022-05-26 16:47:10|17970.9|17946.9|18031.5|17781.5|18040.2|17946.9|17969|17781.5|1
1653583650000|2022-05-26 16:47:30|18036.2|17786.2|18038.7|17788.7|18038.7|17788.7|18036.2|17786.2|0
1653583680000|2022-05-26 16:48:00|18030.6|17780.6|18028.7|17778.7|18030.6|17780.6|18028.7|17778.7|20
1653583690000|2022-05-26 16:48:10|18031.7|17781.7|18065|17815|18065|17815|18031.7|17781.7|3
1653583710000|2022-05-26 16:48:30|18068.1|17818.1|18073.1|17823.1|18073.1|17823.1|18068.1|17818.1|0
1653583720000|2022-05-26 16:48:40|18077|17827|18077|17827|18077|17827|18077|17827|0
1653583770000|2022-05-26 16:49:30|18076.9|17826.9|18076.9|17826.9|18076.9|17826.9|18076.9|17826.9|0
1653583810000|2022-05-26 16:50:10|18077.9|17827.9|18077.9|17827.9|18077.9|17827.9|18077.9|17827.9|0
1653583850000|2022-05-26 16:50:50|18088.7|17838.7|18096|17846|18096|17846|18088.7|17838.7|0
1653583860000|2022-05-26 16:51:00|18097.9|17847.9|18097.9|17847.9|18097.9|17847.9|18097.9|17847.9|0
1653583870000|2022-05-26 16:51:10|18096.9|17846.9|18107.7|17857.7|18107.7|17857.7|18096.9|17846.9|1
1653583890000|2022-05-26 16:51:30|18105.8|17855.8|18105.8|17855.8|18105.8|17855.8|18105.8|17855.8|0
1653583920000|2022-05-26 16:52:00|18106.8|17856.8|18106.8|17856.8|18106.8|17856.8|18106.8|17856.8|0
1653584000000|2022-05-26 16:53:20|18102.1|17852.1|18102.1|17852.1|18102.1|17852.1|18102.1|17852.1|0
1653584010000|2022-05-26 16:53:30|18097.5|17847.5|18106.7|17856.7|18106.7|17856.7|18095.9|17845.9|0
1653584100000|2022-05-26 16:55:00|18109.2|17859.2|18109.2|17859.2|18109.2|17859.2|18109.2|17859.2|1
1653584130000|2022-05-26 16:55:30|18107.7|17857.7|18107.7|17857.7|18107.7|17857.7|18107.7|17857.7|0
1653584220000|2022-05-26 16:57:00|18109.2|17859.2|18109.2|17859.2|18109.2|17859.2|18109.2|17859.2|1
1653584380000|2022-05-26 16:59:40|18108.2|17858.2|18108.2|17858.2|18108.2|17858.2|18108.2|17858.2|0
1653584410000|2022-05-26 17:00:10|18111.3|17861.3|18124.8|17874.8|18124.8|17874.8|18111.3|17861.3|0
1653584420000|2022-05-26 17:00:20|18022.3|17982.3|18082.3|17832.3|18082.3|17982.3|18022.3|17832.3|2
1653584430000|2022-05-26 17:00:30|18084.2|17834.2|18137.3|17887.3|18138.8|17888.8|18084.2|17834.2|5
1653584440000|2022-05-26 17:00:40|18135.7|17885.7|18147.3|17897.3|18147.3|17897.3|18135.7|17885.7|0
1653584450000|2022-05-26 17:00:50|18145.7|17895.7|18084.9|17834.9|18145.7|17895.7|18084.9|17834.9|1
1653584500000|2022-05-26 17:01:40|18083.9|17833.9|18083.9|17833.9|18083.9|17833.9|18083.9|17833.9|0
1653584510000|2022-05-26 17:01:50|18081.4|17831.4|18081.4|17831.4|18081.4|17831.4|18081.4|17831.4|0
1653584520000|2022-05-26 17:02:00|18075.3|17825.3|18079.5|17829.5|18079.5|17829.5|18075.3|17825.3|0
1653584530000|2022-05-26 17:02:10|18081.4|17831.4|18091.4|17841.4|18091.4|17841.4|18081.4|17831.4|0
1653584560000|2022-05-26 17:02:40|18092.4|17842.4|18092.4|17842.4|18092.4|17842.4|18092.4|17842.4|0
1653584620000|2022-05-26 17:03:40|18081.6|17831.6|18080.6|17830.6|18081.6|17831.6|18080.6|17830.6|0
1653584630000|2022-05-26 17:03:50|18076.8|17826.8|18056.2|17806.2|18076.8|17826.8|18056.2|17806.2|1
1653584640000|2022-05-26 17:04:00|18059.3|17809.3|18056.2|17806.2|18059.3|17809.3|18056.2|17806.2|0
1653584650000|2022-05-26 17:04:10|18057.8|17807.8|18058.7|17808.7|18058.7|17808.7|18057.8|17807.8|0
1653584660000|2022-05-26 17:04:20|18054.7|17804.7|18052.2|17802.2|18054.7|17804.7|18052.2|17802.2|0
1653584690000|2022-05-26 17:04:50|18053.7|17803.7|18053.7|17803.7|18053.7|17803.7|18053.7|17803.7|0
1653584780000|2022-05-26 17:06:20|18052.1|17802.1|18052.1|17802.1|18052.1|17802.1|18052.1|17802.1|0
1653584790000|2022-05-26 17:06:30|18053.1|17803.1|18053.1|17803.1|18053.1|17803.1|18053.1|17803.1|0
1653584840000|2022-05-26 17:07:20|18054.6|17804.6|18053.1|17803.1|18054.6|17804.6|18053.1|17803.1|0
1653584850000|2022-05-26 17:07:30|18048.5|17798.5|18035.6|17785.6|18048.5|17798.5|18035.6|17785.6|30
1653584920000|2022-05-26 17:08:40|18037.1|17787.1|18037.1|17787.1|18037.1|17787.1|18037.1|17787.1|0
1653585000000|2022-05-26 17:10:00|||||||||1
1653585010000|2022-05-26 17:10:10|17933.4|17909.4|17933.4|17909.4|17933.4|17909.4|17933.4|17909.4|0
1653585030000|2022-05-26 17:10:30|17936.2|17912.2|18038.4|17788.4|18038.4|17912.2|17936.2|17788.4|0
1653585040000|2022-05-26 17:10:40|18037.1|17787.1|18026.3|17776.3|18037.1|17787.1|18021.3|17771.3|2
1653585050000|2022-05-26 17:10:50|18023.8|17773.8|18023.8|17773.8|18023.8|17773.8|18023.8|17773.8|0
1653585060000|2022-05-26 17:11:00|18036.1|17786.1|17932.7|17892.7|18036.1|17892.7|17932.7|17786.1|0
1653585080000|2022-05-26 17:11:20|17945.1|17905.1|18064|17814|18064|17905.1|17945.1|17814|1
1653585090000|2022-05-26 17:11:30|18060.2|17810.2|18058.6|17808.6|18060.2|17810.2|18058.6|17808.6|0
1653585100000|2022-05-26 17:11:40|18057.7|17807.7|18057.7|17807.7|18057.7|17807.7|18057.7|17807.7|0
1653585110000|2022-05-26 17:11:50|18059.2|17809.2|18059.2|17809.2|18059.2|17809.2|18059.2|17809.2|0
1653585120000|2022-05-26 17:12:00|18042.8|17792.8|18050|17800|18050|17800|18042.8|17792.8|0
1653585140000|2022-05-26 17:12:20|18054.6|17804.6|18056.1|17806.1|18056.1|17806.1|18054.6|17804.6|0
1653585320000|2022-05-26 17:15:20|18065.3|17815.3|18065.3|17815.3|18065.3|17815.3|18065.3|17815.3|0
1653585330000|2022-05-26 17:15:30|18069.2|17819.2|18069.2|17819.2|18069.2|17819.2|18069.2|17819.2|0
1653585360000|2022-05-26 17:16:00|18074.2|17824.2|18074.2|17824.2|18074.2|17824.2|18074.2|17824.2|0
1653585410000|2022-05-26 17:16:50|17968.7|17944.7|17965.8|17941.8|17975.1|17944.7|17965.8|17935.1|0
1653585420000|2022-05-26 17:17:00|17968.7|17944.7|17968.7|17944.7|17968.7|17944.7|17968.7|17944.7|0
1653585430000|2022-05-26 17:17:10|18095.5|17845.5|18102.2|17852.2|18102.2|17852.2|18095.5|17845.5|1
1653585450000|2022-05-26 17:17:30|18111.5|17861.5|18119.9|17869.9|18120.5|17870.5|18109|17859|1
1653585480000|2022-05-26 17:18:00|18125.2|17875.2|18132.1|17882.1|18133|17883|18125.2|17875.2|1
1653585490000|2022-05-26 17:18:10|18134|17884|18136.5|17886.5|18136.5|17886.5|18134|17884|0
1653585500000|2022-05-26 17:18:20|18138|17888|18139|17889|18139|17889|18136.5|17886.5|0
1653585540000|2022-05-26 17:19:00|18039|17999|18034.2|17994.2|18137.6|17999|18034.2|17887.6|0
1653585550000|2022-05-26 17:19:10|18039|17999|18039|17999|18039|17999|18039|17999|0
1653585660000|2022-05-26 17:21:00|18035.6|18011.6|18088.4|17838.4|18134.5|18011.6|18033.7|17834.3|3
1653585670000|2022-05-26 17:21:10|18091.5|17841.5|18091.5|17841.5|18092.4|17842.4|18091.5|17841.5|0
1653585680000|2022-05-26 17:21:20|18099.9|17849.9|18099.9|17849.9|18099.9|17849.9|18099.9|17849.9|0
1653585810000|2022-05-26 17:23:30|18096.8|17846.8|18096.8|17846.8|18096.8|17846.8|18096.8|17846.8|0
1653585840000|2022-05-26 17:24:00|18093.7|17843.7|18090.6|17840.6|18093.7|17843.7|18090.6|17840.6|0
1653585850000|2022-05-26 17:24:10|18086.6|17836.6|18079.1|17829.1|18086.6|17836.6|18079.1|17829.1|0
1653585870000|2022-05-26 17:24:30|18078.1|17828.1|18078.1|17828.1|18078.1|17828.1|18078.1|17828.1|0
1653585910000|2022-05-26 17:25:10|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|0
1653585930000|2022-05-26 17:25:30|18074.3|17824.3|18076.8|17826.8|18076.8|17826.8|18074.3|17824.3|0
1653585990000|2022-05-26 17:26:30|18077.7|17827.7|18077.7|17827.7|18077.7|17827.7|18077.7|17827.7|0
1653586000000|2022-05-26 17:26:40|18075.8|17825.8|18075.8|17825.8|18075.8|17825.8|18075.8|17825.8|0
1653586010000|2022-05-26 17:26:50|18074.8|17824.8|18071.8|17821.8|18074.8|17824.8|18071.8|17821.8|1
1653586050000|2022-05-26 17:27:30|17957.5|17917.5|17957.5|17917.5|17957.5|17917.5|17957.5|17917.5|0
1653586110000|2022-05-26 17:28:30|17956|17916|17955|17915|17956|17916|17955|17915|0
1653586120000|2022-05-26 17:28:40|17949.5|17925.5|17949.5|17925.5|17949.5|17925.5|17949.5|17925.5|0
1653586130000|2022-05-26 17:28:50|17956|17916|17955|17915|17956|17916|17955|17915|1
1653586150000|2022-05-26 17:29:10|17950.5|17926.5|18075.2|17825.2|18090.4|17926.5|17950.5|17824.2|5
1653586160000|2022-05-26 17:29:20|18078.3|17828.3|18105.8|17855.8|18105.8|17985.7|17989.8|17828.3|2
1653586170000|2022-05-26 17:29:30|18112.5|17862.5|18016.3|17976.3|18123.1|17976.3|18014.4|17862.5|0
1653586180000|2022-05-26 17:29:40|18017.3|17977.3|18034.6|17994.6|18141.2|18004.3|18012.4|17891.2|9
1653586190000|2022-05-26 17:29:50|18033.1|17993.1|18094.2|17844.2|18094.2|17994|18033.1|17844.2|1
1653586200000|2022-05-26 17:30:00|18098.1|17848.1|18094|17844|18098.1|17848.1|18094|17844|0
1653586210000|2022-05-26 17:30:10|18092.1|17842.1|18092.1|17842.1|18092.1|17842.1|18092.1|17842.1|0
1653586220000|2022-05-26 17:30:20|18089|17839|18085.9|17835.9|18089|17839|18085.9|17835.9|0
1653586230000|2022-05-26 17:30:30|18085|17835|18080|17830|18085|17835|18080|17830|0
1653586240000|2022-05-26 17:30:40|18075.9|17825.9|18070.9|17820.9|18075.9|17825.9|18070.9|17820.9|0
1653586290000|2022-05-26 17:31:30|18075|17825|18075|17825|18075|17825|18075|17825|1
1653586340000|2022-05-26 17:32:20|18081.1|17831.1|18084.2|17834.2|18084.2|17834.2|18081.1|17831.1|0
1653586350000|2022-05-26 17:32:30|18090.9|17840.9|18090.9|17840.9|18090.9|17840.9|18090.9|17840.9|0
1653586360000|2022-05-26 17:32:40|18091.9|17841.9|18091.9|17841.9|18091.9|17841.9|18091.9|17841.9|0
1653586380000|2022-05-26 17:33:00|18002.5|17962.5|18003.4|17963.4|18003.4|17963.4|18002.5|17962.5|0
1653586390000|2022-05-26 17:33:10|17990|17950|18085.9|17835.9|18085.9|17950|17990|17831.1|1
1653586410000|2022-05-26 17:33:30|18075.1|17825.1|18073.2|17823.2|18075.1|17825.1|18073.2|17823.2|0
1653586420000|2022-05-26 17:33:40|18070.3|17820.3|18070.3|17820.3|18070.3|17820.3|18070.3|17820.3|0
1653586440000|2022-05-26 17:34:00|18072.2|17822.2|18072.2|17822.2|18072.2|17822.2|18072.2|17822.2|0
1653586450000|2022-05-26 17:34:10|18075.1|17825.1|18075.1|17825.1|18075.1|17825.1|18075.1|17825.1|0
1653586470000|2022-05-26 17:34:30|18072.2|17822.2|18079.9|17829.9|18079.9|17829.9|18072.2|17822.2|1
1653586480000|2022-05-26 17:34:40|18078|17828|18078|17828|18078|17828|18078|17828|0
1653586500000|2022-05-26 17:35:00|18070.3|17820.3|18070.3|17820.3|18070.3|17820.3|18070.3|17820.3|2
1653586530000|2022-05-26 17:35:30|18073.2|17823.2|18073.2|17823.2|18073.2|17823.2|18073.2|17823.2|0
1653586540000|2022-05-26 17:35:40|18077|17827|18077|17827|18077|17827|18077|17827|0
1653586570000|2022-05-26 17:36:10|18073.2|17823.2|18073.2|17823.2|18073.2|17823.2|18073.2|17823.2|0
1653586600000|2022-05-26 17:36:40|18071.2|17821.2|18071.2|17821.2|18071.2|17821.2|18071.2|17821.2|0
1653586660000|2022-05-26 17:37:40|18043.9|17793.9|18043.9|17793.9|18043.9|17793.9|18043.9|17793.9|1
1653586720000|2022-05-26 17:38:40|18045.8|17795.8|18045.8|17795.8|18045.8|17795.8|18045.8|17795.8|0
1653586840000|2022-05-26 17:40:40|18043.9|17793.9|18043.9|17793.9|18043.9|17793.9|18043.9|17793.9|0
1653586860000|2022-05-26 17:41:00|18052.5|17802.5|18052.5|17802.5|18052.5|17802.5|18052.5|17802.5|0
1653586870000|2022-05-26 17:41:10|18055.4|17805.4|18055.4|17805.4|18055.4|17805.4|18055.4|17805.4|0
1653586920000|2022-05-26 17:42:00|18061.2|17811.2|18061.2|17811.2|18061.2|17811.2|18061.2|17811.2|1
1653586960000|2022-05-26 17:42:40|18070.4|17820.4|18073.3|17823.3|18073.3|17823.3|18070.4|17820.4|0
1653586980000|2022-05-26 17:43:00|18076.1|17826.1|18076.1|17826.1|18076.1|17826.1|18076.1|17826.1|0
1653587010000|2022-05-26 17:43:30|18059.2|17809.2|18059.2|17809.2|18059.2|17809.2|18059.2|17809.2|1
1653587020000|2022-05-26 17:43:40|18048.6|17798.6|18048.6|17798.6|18048.6|17798.6|18048.6|17798.6|1
1653587030000|2022-05-26 17:43:50|18045.6|17795.6|18045.6|17795.6|18045.6|17795.6|18045.6|17795.6|0
1653587080000|2022-05-26 17:44:40|18045.5|17795.5|18045.5|17795.5|18045.5|17795.5|18045.5|17795.5|0
1653587100000|2022-05-26 17:45:00|18048.6|17798.6|18056.3|17806.3|18056.3|17806.3|18048.6|17798.6|0
1653587210000|2022-05-26 17:46:50|18044|17794|18044|17794|18044|17794|18044|17794|0
1653587260000|2022-05-26 17:47:40|18056.3|17806.3|18056.3|17806.3|18056.3|17806.3|18056.3|17806.3|0
1653587610000|2022-05-26 17:53:30|18056.2|17806.2|18056.2|17806.2|18056.2|17806.2|18056.2|17806.2|0
1653587640000|2022-05-26 17:54:00|18057.8|17807.8|17971|17947|18059.3|17947|17968.2|17807.8|0
1653587650000|2022-05-26 17:54:10|17975.6|17951.6|18050.1|17800.1|18071.6|17951.6|17975.6|17800.1|4
1653587660000|2022-05-26 17:54:20|18051.6|17801.6|18050.1|17800.1|18051.6|17801.6|18050.1|17800.1|0
1653587820000|2022-05-26 17:57:00|18049.1|17799.1|18049.1|17799.1|18049.1|17799.1|18049.1|17799.1|0
1653587980000|2022-05-26 17:59:40|18062.9|17812.9|18063.9|17813.9|18063.9|17813.9|18061.4|17811.4|6
1653587990000|2022-05-26 17:59:50|18065.4|17815.4|18090.1|17840.1|18090.1|17840.1|18065.4|17815.4|3
1653652800000|2022-05-27 12:00:00|18021|17997|18195.7|17945.7|18195.7|18072.9|18021|17897.6|44
1653652810000|2022-05-27 12:00:10|18196.8|17946.8|18236.9|17986.9|18236.9|17986.9|18196.8|17946.8|5
1653652820000|2022-05-27 12:00:20|18227.4|17977.4|18222.4|17972.4|18227.4|17977.4|18222.4|17972.4|0
1653652830000|2022-05-27 12:00:30|18227.5|17977.5|18227.5|17977.5|18227.5|17977.5|18227.5|17977.5|11
1653652840000|2022-05-27 12:00:40|18213.9|17963.9|18180.9|17930.9|18213.9|17963.9|18180.5|17930.5|2
1653652850000|2022-05-27 12:00:50|18217.5|17967.5|18164.4|17914.4|18217.5|17967.5|18149.6|17899.6|3
1653652860000|2022-05-27 12:01:00|18169.4|17919.4|18056.2|18032.2|18174.4|18032.2|18016.6|17919.4|4
1653652870000|2022-05-27 12:01:10|18156.7|17906.7|18154.2|17904.2|18156.7|17906.7|18145.1|17895.1|3
1653652880000|2022-05-27 12:01:20|18145.3|17895.3|18118.6|17868.6|18145.3|17895.3|18118.6|17868.6|2
1653652890000|2022-05-27 12:01:30|18115.6|17865.6|18115.6|17865.6|18115.6|17865.6|18115.6|17865.6|0
1653652910000|2022-05-27 12:01:50|18112.6|17862.6|18112.6|17862.6|18112.6|17862.6|18112.6|17862.6|0
1653653020000|2022-05-27 12:03:40|18120.6|17870.6|18114.5|17864.5|18120.6|17870.6|18114.5|17864.5|0
1653653050000|2022-05-27 12:04:10|18116.1|17866.1|18116.1|17866.1|18116.1|17866.1|18116.1|17866.1|0
1653653070000|2022-05-27 12:04:30|18116|17866|18116|17866|18116|17866|18116|17866|0
1653653100000|2022-05-27 12:05:00|18117.6|17867.6|18122.1|17872.1|18126.6|17876.6|18117.6|17867.6|0
1653653110000|2022-05-27 12:05:10|18121.1|17871.1|18121.1|17871.1|18121.1|17871.1|18121.1|17871.1|3
1653653270000|2022-05-27 12:07:50|||||||||1
1653653310000|2022-05-27 12:08:30|18122.6|17872.6|18126.1|17876.1|18126.1|17876.1|18122.6|17872.6|0
1653653320000|2022-05-27 12:08:40|18128|17878|18128|17878|18128|17878|18128|17878|0
1653653360000|2022-05-27 12:09:20|18126.5|17876.5|18126.5|17876.5|18126.5|17876.5|18126.5|17876.5|0
1653653390000|2022-05-27 12:09:50|18134.1|17884.1|18134.1|17884.1|18134.1|17884.1|18134.1|17884.1|1
1653653440000|2022-05-27 12:10:40|18129.5|17879.5|18132.5|17882.5|18132.5|17882.5|18129.5|17879.5|0
1653653650000|2022-05-27 12:14:10|||||||||1
1653653670000|2022-05-27 12:14:30|18132.4|17882.4|18132.4|17882.4|18132.4|17882.4|18132.4|17882.4|0
1653653710000|2022-05-27 12:15:10|18130.9|17880.9|18133.4|17883.4|18133.4|17883.4|18130.9|17880.9|1
1653653720000|2022-05-27 12:15:20|18130.4|17880.4|18130.4|17880.4|18130.4|17880.4|18130.4|17880.4|0
1653653740000|2022-05-27 12:15:40|18127.4|17877.4|18122.4|17872.4|18127.4|17877.4|18122.4|17872.4|0
1653653810000|2022-05-27 12:16:50|18119.4|17869.4|18119.4|17869.4|18119.4|17869.4|18119.4|17869.4|0
1653653940000|2022-05-27 12:19:00|18122.4|17872.4|18122.4|17872.4|18122.4|17872.4|18122.4|17872.4|0
1653654030000|2022-05-27 12:20:30|18124.9|17874.9|18124.9|17874.9|18124.9|17874.9|18124.9|17874.9|1
1653654190000|2022-05-27 12:23:10|18118.8|17868.8|18118.8|17868.8|18118.8|17868.8|18118.8|17868.8|2
1653654200000|2022-05-27 12:23:20|18058.4|17808.4|18020.7|17770.7|18058.4|17808.4|18020.7|17770.7|2
1653654210000|2022-05-27 12:23:30|18017.7|17767.7|18013.2|17763.2|18017.7|17767.7|18013.2|17763.2|1
1653654250000|2022-05-27 12:24:10|17998.8|17748.8|18030.2|17780.2|18030.2|17780.2|17998.8|17748.8|0
1653654280000|2022-05-27 12:24:40|18025.2|17775.2|18007.7|17757.7|18025.2|17775.2|18007.7|17757.7|0
1653654300000|2022-05-27 12:25:00|18018.6|17768.6|18018.6|17768.6|18018.6|17768.6|18018.6|17768.6|0
1653654410000|2022-05-27 12:26:50|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|0
1653654420000|2022-05-27 12:27:00|18012.5|17762.5|18010.6|17760.6|18012.5|17762.5|18009|17759|0
1653654430000|2022-05-27 12:27:10|18009|17759|18009|17759|18009|17759|18009|17759|0
1653654440000|2022-05-27 12:27:20|||||||||1
1653654560000|2022-05-27 12:29:20|18021.1|17771.1|18030.6|17780.6|18030.6|17780.6|18021.1|17771.1|0
1653654570000|2022-05-27 12:29:30|18033.6|17783.6|18033.6|17783.6|18033.6|17783.6|18033.6|17783.6|0
1653654580000|2022-05-27 12:29:40|18036.6|17786.6|18036.6|17786.6|18036.6|17786.6|18036.6|17786.6|0
1653654670000|2022-05-27 12:31:10|18017.1|17767.1|17995.9|17745.9|18017.1|17767.1|17995.9|17745.9|3
1653654690000|2022-05-27 12:31:30|17979.1|17729.1|17995.7|17745.7|17995.7|17745.7|17979.1|17729.1|1
1653654720000|2022-05-27 12:32:00|18015.5|17765.5|18015.5|17765.5|18015.5|17765.5|18015.5|17765.5|0
1653654800000|2022-05-27 12:33:20|||||||||1
1653654890000|2022-05-27 12:34:50|18017|17767|18017|17767|18017|17767|18017|17767|1
1653655120000|2022-05-27 12:38:40|18016.9|17766.9|18016.9|17766.9|18016.9|17766.9|18016.9|17766.9|0
1653655220000|2022-05-27 12:40:20|18024.5|17774.5|18024.5|17774.5|18024.5|17774.5|18024.5|17774.5|0
1653655390000|2022-05-27 12:43:10|18024.4|17774.4|18024.4|17774.4|18024.4|17774.4|18024.4|17774.4|0
1653655420000|2022-05-27 12:43:40|18017.5|17767.5|18017.5|17767.5|18017.5|17767.5|18017.5|17767.5|0
1653655580000|2022-05-27 12:46:20|18006|17756|18006|17756|18006|17756|18006|17756|0
1653655590000|2022-05-27 12:46:30|18007|17757|18007|17757|18007|17757|18007|17757|0
1653655630000|2022-05-27 12:47:10|18010|17760|18010|17760|18010|17760|18010|17760|0
1653655640000|2022-05-27 12:47:20|||||||||1
1653655650000|2022-05-27 12:47:30|18005|17755|18005|17755|18005|17755|18005|17755|0
1653655680000|2022-05-27 12:48:00|18011.9|17761.9|18011.9|17761.9|18011.9|17761.9|18011.9|17761.9|0
1653655760000|2022-05-27 12:49:20|18010.4|17760.4|18010.4|17760.4|18010.4|17760.4|18010.4|17760.4|2
1653655820000|2022-05-27 12:50:20|18013.4|17763.4|18010.4|17760.4|18013.4|17763.4|18010.4|17760.4|0
1653655920000|2022-05-27 12:52:00|18008.4|17758.4|18008.4|17758.4|18008.4|17758.4|18008.4|17758.4|0
1653655950000|2022-05-27 12:52:30|||||||||1
1653656010000|2022-05-27 12:53:30|18003.4|17753.4|18003.4|17753.4|18003.4|17753.4|18003.4|17753.4|0
1653656090000|2022-05-27 12:54:50|17998.9|17748.9|17998.9|17748.9|17998.9|17748.9|17998.9|17748.9|1
1653656110000|2022-05-27 12:55:10|18000.4|17750.4|17994.9|17744.9|18000.4|17750.4|17994.9|17744.9|0
1653656130000|2022-05-27 12:55:30|17990|17740|17977.5|17727.5|17990|17740|17977.5|17727.5|0
1653656250000|2022-05-27 12:57:30|17977.4|17727.4|17977.4|17727.4|17977.4|17727.4|17977.4|17727.4|0
1653656280000|2022-05-27 12:58:00|17974.4|17724.4|17970.8|17720.8|17975.9|17725.9|17970.8|17720.8|0
1653656290000|2022-05-27 12:58:10|17866.3|17826.3|17868.7|17828.7|17972.8|17835.2|17856.2|17722.8|2
1653656300000|2022-05-27 12:58:20|17976.7|17726.7|17875.2|17835.2|17984.7|17835.2|17868.7|17726.7|4
1653656310000|2022-05-27 12:58:30|17876.2|17836.2|17874.7|17834.7|17879.2|17839.2|17874.7|17834.7|4
1653656320000|2022-05-27 12:58:40|17875.7|17835.7|17875.7|17835.7|17875.7|17835.7|17875.7|17835.7|0
1653656380000|2022-05-27 12:59:40|17970.7|17720.7|17970.7|17720.7|17970.7|17720.7|17970.7|17720.7|2
1653656390000|2022-05-27 12:59:50|17954.1|17704.1|17936.1|17686.1|17954.1|17704.1|17936.1|17686.1|0
1653656410000|2022-05-27 13:00:10|17936.6|17686.6|17936.6|17686.6|17936.6|17686.6|17936.6|17686.6|0
1653656430000|2022-05-27 13:00:30|17935.6|17685.6|17935.6|17685.6|17935.6|17685.6|17935.6|17685.6|2
1653657000000|2022-05-27 13:10:00|17935.5|17685.5|17935.5|17685.5|17935.5|17685.5|17935.5|17685.5|0
1653657090000|2022-05-27 13:11:30|17932.5|17682.5|17932.5|17682.5|17932.5|17682.5|17932.5|17682.5|0
1653657100000|2022-05-27 13:11:40|17931|17681|17931|17681|17931|17681|17931|17681|0
1653657150000|2022-05-27 13:12:30|17903.5|17653.5|17919|17669|17919|17669|17903.5|17653.5|6
1653657180000|2022-05-27 13:13:00|17920.5|17670.5|17920.5|17670.5|17920.5|17670.5|17920.5|17670.5|0
1653657190000|2022-05-27 13:13:10|||||||||1
1653657200000|2022-05-27 13:13:20|17911|17661|17900|17650|17911|17661|17900|17650|0
1653657220000|2022-05-27 13:13:40|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|0
1653657250000|2022-05-27 13:14:10|17912.4|17662.4|17920.5|17670.5|17920.5|17670.5|17912.4|17662.4|1
1653657350000|2022-05-27 13:15:50|17920.4|17670.4|17920.4|17670.4|17925|17675|17920.4|17670.4|1
1653657370000|2022-05-27 13:16:10|17919.5|17669.5|17919.5|17669.5|17919.5|17669.5|17919.5|17669.5|0
1653657380000|2022-05-27 13:16:20|17917.9|17667.9|17917.9|17667.9|17917.9|17667.9|17917.9|17667.9|0
1653657450000|2022-05-27 13:17:30|17914.9|17664.9|17892.4|17642.4|17914.9|17749.4|17769.4|17642.4|4
1653657460000|2022-05-27 13:17:40|17785.9|17745.9|17760.4|17736.4|17785.9|17745.9|17760.4|17736.4|2
1653657470000|2022-05-27 13:17:50|17864.4|17614.4|17748.9|17724.9|17864.4|17724.9|17741.4|17614.4|4
1653657480000|2022-05-27 13:18:00|17747.4|17723.4|17753.9|17729.9|17753.9|17729.9|17741.4|17717.4|2
1653657490000|2022-05-27 13:18:10|17755.4|17731.4|17883.4|17633.4|17883.4|17736.8|17755.4|17633.4|5
1653657520000|2022-05-27 13:18:40|17882.4|17632.4|17892.4|17642.4|17892.4|17642.4|17882.4|17632.4|4
1653657610000|2022-05-27 13:20:10|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|0
1653657670000|2022-05-27 13:21:10|17890.4|17640.4|17890.4|17640.4|17890.4|17640.4|17890.4|17640.4|0
1653657700000|2022-05-27 13:21:40|17890.3|17640.3|17890.3|17640.3|17890.3|17640.3|17890.3|17640.3|0
1653657800000|2022-05-27 13:23:20|||||||||1
1653657880000|2022-05-27 13:24:40|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|0
1653657950000|2022-05-27 13:25:50|17895.3|17645.3|17896.3|17646.3|17896.3|17646.3|17893.8|17643.8|1
1653657960000|2022-05-27 13:26:00|17898.8|17648.8|17896.3|17646.3|17898.8|17648.8|17896.3|17646.3|0
1653657970000|2022-05-27 13:26:10|17898.3|17648.3|17903.3|17653.3|17903.3|17653.3|17898.3|17648.3|0
1653657980000|2022-05-27 13:26:20|17799.8|17759.8|17799.8|17759.8|17799.8|17759.8|17799.8|17759.8|0
1653657990000|2022-05-27 13:26:30|17800.8|17760.8|17802.3|17762.3|17802.3|17771.8|17795.8|17760.8|1
1653658230000|2022-05-27 13:30:30|17802.2|17762.2|17802.2|17762.2|17802.2|17762.2|17802.2|17762.2|0
1653658290000|2022-05-27 13:31:30|||||||||2
1653658330000|2022-05-27 13:32:10|||||||||1
1653658370000|2022-05-27 13:32:50|17798.7|17774.7|17798.7|17774.7|17798.7|17774.7|17798.7|17774.7|3
1653658380000|2022-05-27 13:33:00|17801.2|17777.2|17801.2|17777.2|17801.2|17777.2|17798.7|17774.7|0
1653658510000|2022-05-27 13:35:10|17805.2|17781.2|17805.2|17781.2|17805.2|17781.2|17805.2|17781.2|1
1653658530000|2022-05-27 13:35:30|17806.7|17782.7|17806.7|17782.7|17806.7|17782.7|17806.7|17782.7|1
1653658560000|2022-05-27 13:36:00|17809.2|17785.2|17811.7|17787.7|17811.7|17787.7|17808.2|17784.2|1
1653658570000|2022-05-27 13:36:10|17815.7|17791.7|17815.7|17791.7|17815.7|17791.7|17815.7|17791.7|10
1653658620000|2022-05-27 13:37:00|||||||||6
1653658630000|2022-05-27 13:37:10|17816.7|17792.7|17816.7|17792.7|17816.7|17792.7|17816.7|17792.7|0
1653658660000|2022-05-27 13:37:40|17817.7|17793.7|17816.7|17792.7|17817.7|17793.7|17816.7|17792.7|0
1653658680000|2022-05-27 13:38:00|17817.7|17793.7|17816.7|17792.7|17817.7|17793.7|17816.7|17792.7|1
1653658690000|2022-05-27 13:38:10|17818.2|17794.2|17826.7|17802.7|17826.7|17802.7|17818.2|17794.2|5
1653658710000|2022-05-27 13:38:30|17837.8|17797.8|17837.8|17797.8|17837.8|17797.8|17837.8|17797.8|2
1653658730000|2022-05-27 13:38:50|17835.8|17811.8|17837.3|17813.3|17841.3|17817.3|17835.8|17797.8|2
1653658740000|2022-05-27 13:39:00|17842.3|17818.3|17842.3|17818.3|17842.3|17818.3|17842.3|17818.3|0
1653658780000|2022-05-27 13:39:40|17842.2|17818.2|17842.2|17818.2|17842.2|17818.2|17842.2|17818.2|0
1653658800000|2022-05-27 13:40:00|17937.2|17687.2|17937.2|17687.2|17937.2|17687.2|17937.2|17687.2|2
1653658840000|2022-05-27 13:40:40|17937.1|17687.1|17937.1|17687.1|17937.1|17687.1|17937.1|17687.1|0
1653658990000|2022-05-27 13:43:10|17941.6|17691.6|17940.1|17690.1|17943.2|17693.2|17938.6|17688.6|1
1653659000000|2022-05-27 13:43:20|17938.6|17688.6|17938.6|17688.6|17941.6|17691.6|17938.6|17688.6|0
1653659010000|2022-05-27 13:43:30|17941.6|17691.6|17938.6|17688.6|17943.2|17693.2|17938.6|17688.6|0
1653659020000|2022-05-27 13:43:40|17941.6|17691.6|17941.6|17691.6|17943.1|17693.1|17937.1|17687.1|1
1653659030000|2022-05-27 13:43:50|17943.1|17693.1|17943.6|17693.6|17943.6|17823.2|17845.2|17691.6|2
1653659040000|2022-05-27 13:44:00|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|1
1653659050000|2022-05-27 13:44:10|17943.6|17693.6|17948.1|17698.1|17948.1|17698.1|17943.6|17693.6|1
1653659100000|2022-05-27 13:45:00|17946.6|17696.6|17943.6|17693.6|17946.6|17696.6|17943.6|17693.6|6
1653659250000|2022-05-27 13:47:30|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|0
1653659300000|2022-05-27 13:48:20|17946.6|17696.6|17946.6|17696.6|17946.6|17696.6|17945.1|17695.1|0
1653659310000|2022-05-27 13:48:30|17945.1|17695.1|17946.6|17696.6|17946.6|17696.6|17945.1|17695.1|0
1653659320000|2022-05-27 13:48:40|17945.1|17695.1|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659330000|2022-05-27 13:48:50|17946.6|17696.6|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659340000|2022-05-27 13:49:00|17946.6|17696.6|17946.6|17696.6|17946.6|17696.6|17945.1|17695.1|0
1653659350000|2022-05-27 13:49:10|17945.1|17695.1|17946.6|17696.6|17946.6|17696.6|17945.1|17695.1|0
1653659360000|2022-05-27 13:49:20|17945.1|17695.1|17946.6|17696.6|17946.6|17696.6|17945.1|17695.1|0
1653659370000|2022-05-27 13:49:30|17945.1|17695.1|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659380000|2022-05-27 13:49:40|17946.6|17696.6|17946.6|17696.6|17946.6|17696.6|17945.1|17695.1|0
1653659390000|2022-05-27 13:49:50|17945.1|17695.1|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659400000|2022-05-27 13:50:00|17946.6|17696.6|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659410000|2022-05-27 13:50:10|17946.6|17696.6|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659460000|2022-05-27 13:51:00|17946.6|17696.6|17946.6|17696.6|17946.6|17696.6|17945.1|17695.1|0
1653659470000|2022-05-27 13:51:10|17945.1|17695.1|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659500000|2022-05-27 13:51:40|17946.6|17696.6|17949.6|17699.6|17951.1|17701.1|17945.1|17695.1|0
1653659510000|2022-05-27 13:51:50|17951.1|17701.1|17948.1|17698.1|17951.1|17701.1|17945.1|17695.1|0
1653659520000|2022-05-27 13:52:00|17946.6|17696.6|17945.1|17695.1|17951.1|17701.1|17940.5|17690.5|1
1653659530000|2022-05-27 13:52:10|17946.6|17696.6|17945.1|17695.1|17946.6|17696.6|17945.1|17695.1|0
1653659540000|2022-05-27 13:52:20|17946.6|17696.6|17937.5|17687.5|17946.6|17696.6|17937.5|17687.5|0
1653659550000|2022-05-27 13:52:30|17943.5|17693.5|17838.5|17798.5|17945|17801.6|17838.5|17693.5|0
1653659560000|2022-05-27 13:52:40|17837|17797|17827.5|17803.5|17837|17803.5|17827.5|17797|0
1653659580000|2022-05-27 13:53:00|17933|17683|17831.5|17807.5|17933|17807.5|17831.5|17683|2
1653659880000|2022-05-27 13:58:00|17938.5|17688.5|17940|17690|17940|17690|17938.5|17688.5|1
1653659920000|2022-05-27 13:58:40|17938.4|17688.4|17938.4|17688.4|17938.4|17688.4|17938.4|17688.4|0
1653659970000|2022-05-27 13:59:30|17836.5|17796.5|17836.5|17796.5|17836.5|17796.5|17836.5|17796.5|0
1653659980000|2022-05-27 13:59:40|17838|17798|17836.4|17796.4|17838|17798|17836.4|17796.4|0
1653659990000|2022-05-27 13:59:50|17838|17798|17836.4|17796.4|17838|17798|17836.4|17796.4|0
1653660000000|2022-05-27 14:00:00|17838|17798|17935.9|17685.9|17939.9|17798|17836.4|17684.4|3
1653660010000|2022-05-27 14:00:10|17937.4|17687.4|17934.4|17684.4|17937.4|17687.4|17934.4|17684.4|0
1653660020000|2022-05-27 14:00:20|17937.4|17687.4|17930.9|17680.9|17937.4|17687.4|17930.9|17680.9|1
1653660030000|2022-05-27 14:00:30|17932.4|17682.4|17926.4|17676.4|17935.4|17685.4|17926.4|17676.4|0
1653660040000|2022-05-27 14:00:40|17924.9|17674.9|17924.9|17674.9|17924.9|17674.9|17924.9|17674.9|0
1653660060000|2022-05-27 14:01:00|17926.4|17676.4|17926.4|17676.4|17926.4|17676.4|17924.9|17674.9|0
1653660070000|2022-05-27 14:01:10|17924.9|17674.9|17926.4|17676.4|17926.4|17676.4|17924.9|17674.9|0
1653660080000|2022-05-27 14:01:20|17924.9|17674.9|17924.9|17674.9|17924.9|17674.9|17924.9|17674.9|0
1653660090000|2022-05-27 14:01:30|17923.4|17673.4|17813.4|17789.4|17923.4|17789.4|17813.4|17671.9|0
1653660110000|2022-05-27 14:01:50|17814.9|17790.9|17814.9|17790.9|17814.9|17790.9|17814.9|17790.9|0
1653660260000|2022-05-27 14:04:20|||||||||1
1653660400000|2022-05-27 14:06:40|17828.9|17788.9|17828.9|17788.9|17828.9|17788.9|17828.9|17788.9|1
1653660540000|2022-05-27 14:09:00|17815.9|17791.9|17815.9|17791.9|17815.9|17791.9|17815.9|17791.9|0
1653660600000|2022-05-27 14:10:00|17815.8|17791.8|17815.8|17791.8|17815.8|17791.8|17815.8|17791.8|0
1653660720000|2022-05-27 14:12:00|||||||||1
1653660820000|2022-05-27 14:13:40|17962.3|17712.3|17978.9|17728.9|17980.4|17730.4|17962.3|17712.3|25
1653660890000|2022-05-27 14:14:50|17980.4|17730.4|17980.4|17730.4|17981.9|17731.9|17980.4|17730.4|0
1653660900000|2022-05-27 14:15:00|17981.9|17731.9|17981.9|17731.9|17981.9|17731.9|17978.9|17728.9|0
1653660920000|2022-05-27 14:15:20|17983.4|17733.4|17983.4|17733.4|17983.4|17733.4|17983.4|17733.4|1
1653661040000|2022-05-27 14:17:20|17987.9|17737.9|17989.4|17739.4|17990.9|17740.9|17987.9|17737.9|0
1653661050000|2022-05-27 14:17:30|17988.4|17738.4|17989.4|17739.4|17991.9|17741.9|17987.4|17737.4|0
1653661060000|2022-05-27 14:17:40|17989.9|17739.9|17989.4|17739.4|17991.9|17741.9|17989.4|17739.4|0
1653661080000|2022-05-27 14:18:00|17987.8|17737.8|17989.4|17739.4|17989.4|17739.4|17987.8|17737.8|0
1653661090000|2022-05-27 14:18:10|17989.3|17739.3|17989.3|17739.3|17989.3|17739.3|17989.3|17739.3|0
1653661130000|2022-05-27 14:18:50|17970.3|17720.3|17967.3|17717.3|17970.3|17720.3|17967.3|17717.3|2
1653661140000|2022-05-27 14:19:00|17969.3|17719.3|17969.3|17719.3|17969.3|17719.3|17969.3|17719.3|0
1653661240000|2022-05-27 14:20:40|17975.3|17725.3|17975.3|17725.3|17975.3|17725.3|17975.3|17725.3|0
1653661250000|2022-05-27 14:20:50|17976.8|17726.8|17975.2|17725.2|17976.8|17726.8|17974.3|17724.3|0
1653661260000|2022-05-27 14:21:00|17974.3|17724.3|17979.3|17729.3|17979.3|17729.3|17974.3|17724.3|0
1653661270000|2022-05-27 14:21:10|17977.7|17727.7|17979.3|17729.3|17979.3|17729.3|17977.7|17727.7|0
1653661280000|2022-05-27 14:21:20|17980.8|17730.8|17872.3|17848.3|17980.8|17848.3|17872.3|17729.3|0
1653661300000|2022-05-27 14:21:40|17870.8|17846.8|17957.2|17707.2|17968.7|17846.8|17870.8|17707.2|4
1653661310000|2022-05-27 14:21:50|17856.7|17816.7|17856.7|17816.7|17856.7|17816.7|17856.7|17816.7|0
1653661320000|2022-05-27 14:22:00|17859.7|17819.7|17859.7|17819.7|17859.7|17819.7|17859.7|17819.7|0
1653661360000|2022-05-27 14:22:40|17849.2|17825.2|17849.2|17825.2|17849.2|17825.2|17849.2|17825.2|0
1653661370000|2022-05-27 14:22:50|17847.7|17823.7|17846.7|17822.7|17847.7|17823.7|17846.7|17822.7|0
1653661410000|2022-05-27 14:23:30|17845.2|17821.2|17847.7|17807.7|17847.7|17821.2|17844.2|17807.7|1
1653661420000|2022-05-27 14:23:40|17844.7|17804.7|17844.2|17804.2|17844.7|17804.7|17844.2|17804.2|0
1653661430000|2022-05-27 14:23:50|17841.7|17801.7|17841.7|17801.7|17841.7|17801.7|17841.7|17801.7|0
1653661440000|2022-05-27 14:24:00|17834.2|17810.2|17834.2|17810.2|17834.2|17810.2|17834.2|17810.2|0
1653661450000|2022-05-27 14:24:10|17832.7|17808.7|17831.7|17807.7|17832.7|17808.7|17831.7|17807.7|0
1653661460000|2022-05-27 14:24:20|17830.2|17806.2|17829.2|17805.2|17830.2|17806.2|17829.2|17805.2|0
1653661520000|2022-05-27 14:25:20|17827.7|17803.7|17829.2|17805.2|17830.2|17806.2|17827.7|17803.7|0
1653661530000|2022-05-27 14:25:30|17966.3|17716.3|17980.7|17730.7|17980.7|17730.7|17966.3|17716.3|6
1653661540000|2022-05-27 14:25:40|17976.7|17726.7|17971.7|17721.7|17979.2|17729.2|17971.7|17721.7|0
1653661570000|2022-05-27 14:26:10|17970.2|17720.2|17973.2|17723.2|17974.7|17724.7|17970.2|17720.2|0
1653661580000|2022-05-27 14:26:20|17974.7|17724.7|17971.7|17721.7|17974.7|17724.7|17971.7|17721.7|0
1653661610000|2022-05-27 14:26:50|17973.2|17723.2|17974.7|17724.7|17974.7|17724.7|17971.7|17721.7|0
1653661620000|2022-05-27 14:27:00|17976.2|17726.2|17974.7|17724.7|17976.2|17726.2|17974.7|17724.7|0
1653661630000|2022-05-27 14:27:10|17976.2|17726.2|17974.7|17724.7|17976.2|17726.2|17974.7|17724.7|0
1653661640000|2022-05-27 14:27:20|17976.2|17726.2|17974.7|17724.7|17976.2|17726.2|17974.7|17724.7|0
1653661650000|2022-05-27 14:27:30|17976.2|17726.2|17985.2|17735.2|17986.7|17736.7|17974.7|17724.7|0
1653661660000|2022-05-27 14:27:40|17986.7|17736.7|17982.2|17732.2|17986.7|17736.7|17982.2|17732.2|0
1653661670000|2022-05-27 14:27:50|17983.7|17733.7|17983.7|17733.7|17983.7|17733.7|17982.2|17732.2|0
1653661680000|2022-05-27 14:28:00|17982.2|17732.2|17982.2|17732.2|17983.7|17733.7|17982.2|17732.2|0
1653661690000|2022-05-27 14:28:10|17983.7|17733.7|17980.7|17730.7|17983.7|17733.7|17980.7|17730.7|0
1653661710000|2022-05-27 14:28:30|17978.7|17728.7|17978.7|17728.7|17978.7|17728.7|17978.7|17728.7|0
1653661800000|2022-05-27 14:30:00|17966.6|17716.6|17965.6|17715.6|17968.7|17718.7|17965.6|17715.6|0
1653661810000|2022-05-27 14:30:10|17967.1|17717.1|17965.6|17715.6|17967.1|17717.1|17964.1|17714.1|0
1653661820000|2022-05-27 14:30:20|17964.1|17714.1|17964.1|17714.1|17965.6|17715.6|17964.1|17714.1|0
1653661830000|2022-05-27 14:30:30|17965.6|17715.6|17966.6|17716.6|17966.6|17716.6|17964.1|17714.1|0
1653661840000|2022-05-27 14:30:40|17965.1|17715.1|17965.1|17715.1|17966.6|17716.6|17965.1|17715.1|0
1653661850000|2022-05-27 14:30:50|17966.6|17716.6|17966.6|17716.6|17966.6|17716.6|17965.1|17715.1|0
1653661860000|2022-05-27 14:31:00|17965.1|17715.1|17965.1|17715.1|17966.6|17716.6|17965.1|17715.1|0
1653662010000|2022-05-27 14:33:30|17966.6|17716.6|17965.1|17715.1|17968.1|17718.1|17965.1|17715.1|0
1653662070000|2022-05-27 14:34:30|17966.6|17716.6|17965.1|17715.1|17968.1|17718.1|17965.1|17715.1|0
1653662080000|2022-05-27 14:34:40|17966.6|17716.6|17965.1|17715.1|17966.6|17716.6|17965.1|17715.1|0
1653662090000|2022-05-27 14:34:50|17966.6|17716.6|17965.1|17715.1|17968.1|17718.1|17965.1|17715.1|0
1653662100000|2022-05-27 14:35:00|17966.6|17716.6|17965.1|17715.1|17966.6|17716.6|17965.1|17715.1|0
1653662110000|2022-05-27 14:35:10|17964.6|17714.6|17967.6|17717.6|17967.6|17717.6|17964.6|17714.6|0
1653662120000|2022-05-27 14:35:20|17864.1|17824.1|17864.1|17824.1|17864.1|17824.1|17864.1|17824.1|0
1653662320000|2022-05-27 14:38:40|17867.1|17827.1|17868.6|17828.6|17868.6|17828.6|17867.1|17827.1|1
1653662420000|2022-05-27 14:40:20|||||||||1
1653662500000|2022-05-27 14:41:40|17871.6|17831.6|17871.6|17831.6|17871.6|17831.6|17871.6|17831.6|0
1653662530000|2022-05-27 14:42:10|17871.5|17831.5|17871.5|17831.5|17871.5|17831.5|17871.5|17831.5|0
1653662580000|2022-05-27 14:43:00|17865|17841|17871.5|17831.5|17871.5|17841|17865|17831.5|0
1653662700000|2022-05-27 14:45:00|17862|17838|17862|17838|17862|17838|17862|17838|0
1653662730000|2022-05-27 14:45:30|17865|17841|17867|17843|17879.5|17850|17865|17839.5|2
1653662880000|2022-05-27 14:48:00|17879.5|17839.5|17879.5|17839.5|17879.5|17839.5|17879.5|17839.5|1
1653662960000|2022-05-27 14:49:20|17874|17850|17879.5|17839.5|17879.5|17850|17874|17839.5|0
1653663040000|2022-05-27 14:50:40|17874.5|17850.5|17877.5|17853.5|17877.5|17853.5|17874.5|17850.5|0
1653663140000|2022-05-27 14:52:20|||||||||1
1653663150000|2022-05-27 14:52:30|17875.9|17851.9|17875.9|17851.9|17875.9|17851.9|17875.9|17851.9|0
1653663160000|2022-05-27 14:52:40|17877.5|17853.5|17877.5|17853.5|17877.5|17853.5|17877.5|17853.5|0
1653663180000|2022-05-27 14:53:00|17877.4|17853.4|17877.4|17853.4|17877.4|17853.4|17877.4|17853.4|0
1653663190000|2022-05-27 14:53:10|||||||||1
1653663270000|2022-05-27 14:54:30|||||||||1
1653663330000|2022-05-27 14:55:30|17970.4|17720.4|17971.9|17721.9|17971.9|17721.9|17970.4|17720.4|5
1653663560000|2022-05-27 14:59:20|17895.9|17871.9|17906.4|17866.4|17906.4|17871.9|17895.9|17866.4|2
1653663650000|2022-05-27 15:00:50|17902.4|17878.4|17902.4|17878.4|17902.4|17878.4|17902.4|17878.4|0
1653663790000|2022-05-27 15:03:10|17902.3|17878.3|17902.3|17878.3|17902.3|17878.3|17902.3|17878.3|0
1653663800000|2022-05-27 15:03:20|17986.8|17736.8|17986.8|17736.8|17986.8|17736.8|17986.8|17736.8|6
1653663810000|2022-05-27 15:03:30|17985.8|17735.8|17985.8|17735.8|17985.8|17735.8|17985.8|17735.8|0
1653663880000|2022-05-27 15:04:40|17987.3|17737.3|17987.3|17737.3|17987.3|17737.3|17987.3|17737.3|1
1653663900000|2022-05-27 15:05:00|17989.3|17739.3|17989.3|17739.3|17989.3|17739.3|17989.3|17739.3|0
1653663960000|2022-05-27 15:06:00|18005.3|17755.3|17911.8|17871.8|18005.3|17875.8|17899.8|17755.3|2
1653664060000|2022-05-27 15:07:40|17908.8|17868.8|17908.8|17868.8|17908.8|17868.8|17908.8|17868.8|0
1653664110000|2022-05-27 15:08:30|17911.8|17871.8|17911.8|17871.8|17911.8|17871.8|17911.8|17871.8|1
1653664120000|2022-05-27 15:08:40|17912.8|17872.8|18019.3|17769.3|18019.3|17872.8|17912.8|17769.3|1
1653664130000|2022-05-27 15:08:50|18023.8|17773.8|18023.8|17773.8|18023.8|17773.8|18023.8|17773.8|1
1653664270000|2022-05-27 15:11:10|17932.3|17892.3|17932.3|17892.3|17932.3|17892.3|17932.3|17892.3|1
1653664330000|2022-05-27 15:12:10|||||||||1
1653664360000|2022-05-27 15:12:40|17940.8|17916.8|17940.8|17916.8|17940.8|17916.8|17940.8|17916.8|6
1653664420000|2022-05-27 15:13:40|17940.3|17916.3|17940.3|17916.3|17940.3|17916.3|17940.3|17916.3|0
1653664470000|2022-05-27 15:14:30|17941.8|17917.8|17940.3|17916.3|17941.8|17917.8|17940.3|17916.3|3
1653664500000|2022-05-27 15:15:00|18037.2|17787.2|18037.2|17787.2|18037.2|17787.2|18037.2|17787.2|6
1653664530000|2022-05-27 15:15:30|18034.2|17784.2|18034.2|17784.2|18034.2|17784.2|18034.2|17784.2|0
1653664540000|2022-05-27 15:15:40|17928.7|17888.7|18038.2|17788.2|18038.2|17888.7|17928.7|17788.2|0
1653664660000|2022-05-27 15:17:40|18042.7|17792.7|18045.7|17795.7|18045.7|17795.7|18042.7|17792.7|0
1653664690000|2022-05-27 15:18:10|||||||||1
1653664810000|2022-05-27 15:20:10|18044.2|17794.2|18044.2|17794.2|18044.2|17794.2|18044.2|17794.2|1
1653664840000|2022-05-27 15:20:40|18045.7|17795.7|18045.7|17795.7|18045.7|17795.7|18045.7|17795.7|0
1653664850000|2022-05-27 15:20:50|18044.2|17794.2|18045.7|17795.7|18045.7|17795.7|18044.2|17794.2|0
1653664860000|2022-05-27 15:21:00|18044.2|17794.2|18044.2|17794.2|18045.7|17795.7|18044.2|17794.2|0
1653664870000|2022-05-27 15:21:10|18047.2|17797.2|18045.7|17795.7|18047.2|17797.2|18045.7|17795.7|1
1653664890000|2022-05-27 15:21:30|17938.7|17914.7|18044.2|17794.2|18044.2|17914.7|17938.7|17794.2|1
1653664910000|2022-05-27 15:21:50|17937.7|17897.7|17937.7|17897.7|17937.7|17897.7|17937.7|17897.7|0
1653664950000|2022-05-27 15:22:30|17936.2|17896.2|17936.2|17896.2|17936.2|17896.2|17936.2|17896.2|0
1653664960000|2022-05-27 15:22:40|17926.6|17902.6|17936.2|17896.2|17936.2|17902.6|17926.6|17896.2|0
1653664990000|2022-05-27 15:23:10|17926.6|17902.6|17926.6|17902.6|17926.6|17902.6|17926.6|17902.6|0
1653665000000|2022-05-27 15:23:20|18020.1|17770.1|18018.6|17768.6|18020.1|17770.1|18018.6|17768.6|1
1653665040000|2022-05-27 15:24:00|18020.1|17770.1|18011.7|17761.7|18020.1|17770.1|18011.7|17761.7|0
1653665050000|2022-05-27 15:24:10|18010.7|17760.7|18010.7|17760.7|18010.7|17760.7|18010.7|17760.7|0
1653665070000|2022-05-27 15:24:30|18011.6|17761.6|18011.6|17761.6|18011.6|17761.6|18011.6|17761.6|0
1653665120000|2022-05-27 15:25:20|17998.1|17748.1|17995.6|17745.6|17998.1|17748.1|17991.6|17741.6|2
1653665140000|2022-05-27 15:25:40|17988.1|17738.1|17996.6|17746.6|17996.6|17746.6|17968.2|17718.2|2
1653665170000|2022-05-27 15:26:10|17980.7|17730.7|17980.7|17730.7|17980.7|17730.7|17980.7|17730.7|0
1653665220000|2022-05-27 15:27:00|17980.6|17730.6|17980.6|17730.6|17980.6|17730.6|17980.6|17730.6|0
1653665250000|2022-05-27 15:27:30|17983.1|17733.1|17977.6|17727.6|17983.1|17733.1|17977.6|17727.6|0
1653665310000|2022-05-27 15:28:30|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|0
1653665320000|2022-05-27 15:28:40|17965.1|17715.1|17965.1|17715.1|17965.1|17715.1|17965.1|17715.1|0
1653665500000|2022-05-27 15:31:40|17868.1|17828.1|17868.1|17828.1|17868.1|17828.1|17868.1|17828.1|0
1653665510000|2022-05-27 15:31:50|17978.6|17728.6|17978.6|17728.6|17978.6|17728.6|17978.6|17728.6|2
1653665520000|2022-05-27 15:32:00|17868.1|17828.1|17868.1|17828.1|17868.1|17828.1|17868.1|17828.1|0
1653665650000|2022-05-27 15:34:10|||||||||1
1653665720000|2022-05-27 15:35:20|||||||||3
1653665740000|2022-05-27 15:35:40|17986.6|17736.6|17991.6|17741.6|17991.6|17741.6|17986.6|17736.6|1
1653665780000|2022-05-27 15:36:20|17873|17833|17992.6|17742.6|17992.6|17833|17873|17741.6|2
1653665800000|2022-05-27 15:36:40|18000.5|17750.5|18000.5|17750.5|18000.5|17750.5|18000.5|17750.5|0
1653665810000|2022-05-27 15:36:50|||||||||1
1653665830000|2022-05-27 15:37:10|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|0
1653665920000|2022-05-27 15:38:40|18000.5|17750.5|18000.5|17750.5|18000.5|17750.5|18000.5|17750.5|0
1653665940000|2022-05-27 15:39:00|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|0
1653666060000|2022-05-27 15:41:00|18002.5|17752.5|18001|17751|18002.5|17752.5|18001|17751|1
1653666090000|2022-05-27 15:41:30|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|0
1653666120000|2022-05-27 15:42:00|18010|17760|18016.5|17766.5|18016.5|17766.5|18010|17760|0
1653666160000|2022-05-27 15:42:40|18018|17768|17925.5|17901.5|18024.5|17901.5|17918.5|17766.5|8
1653666170000|2022-05-27 15:42:50|17930.5|17906.5|17930.5|17906.5|17930.5|17906.5|17930.5|17906.5|2
1653666180000|2022-05-27 15:43:00|18014.5|17764.5|18010|17760|18014.5|17764.5|18010|17760|2
1653666190000|2022-05-27 15:43:10|18011|17761|18011|17761|18011|17761|18011|17761|0
1653666200000|2022-05-27 15:43:20|18001|17751|18001|17751|18001|17751|17999.5|17749.5|0
1653666210000|2022-05-27 15:43:30|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|17999.5|17749.5|0
1653666220000|2022-05-27 15:43:40|18011|17761|18012.5|17762.5|18012.5|17762.5|18011|17761|0
1653666230000|2022-05-27 15:43:50|18018|17768|18021.5|17771.5|18021.5|17771.5|18016.5|17766.5|0
1653666240000|2022-05-27 15:44:00|17932|17892|17932|17892|17932|17892|17932|17892|0
1653666330000|2022-05-27 15:45:30|17928.5|17904.5|17934|17910|17934|17910|17928.5|17904.5|1
1653666340000|2022-05-27 15:45:40|17935.5|17911.5|17942.5|17918.5|17942.5|17918.5|17935.5|17911.5|3
1653666430000|2022-05-27 15:47:10|17945.5|17921.5|17947.5|17923.5|17947.5|17923.5|17945.5|17921.5|0
1653666440000|2022-05-27 15:47:20|18028.5|17778.5|18027.9|17777.9|18031|17781|18027.9|17777.9|3
1653666450000|2022-05-27 15:47:30|18026.4|17776.4|18018.9|17768.9|18026.4|17776.4|18015.9|17765.9|0
1653666460000|2022-05-27 15:47:40|18017.4|17767.4|18017.4|17767.4|18017.4|17767.4|18017.4|17767.4|0
1653666480000|2022-05-27 15:48:00|18015.9|17765.9|18015.9|17765.9|18015.9|17765.9|18015.9|17765.9|0
1653666600000|2022-05-27 15:50:00|18010.9|17760.9|18010.9|17760.9|18010.9|17760.9|18010.9|17760.9|0
1653666630000|2022-05-27 15:50:30|18006.9|17756.9|18006.9|17756.9|18006.9|17756.9|18006.9|17756.9|0
1653666660000|2022-05-27 15:51:00|18005.9|17755.9|18005.9|17755.9|18005.9|17755.9|18005.9|17755.9|0
1653666670000|2022-05-27 15:51:10|18010.4|17760.4|18017.9|17767.9|18017.9|17767.9|18010.4|17760.4|0
1653666690000|2022-05-27 15:51:30|18025.4|17775.4|18027.9|17777.9|18029.4|17779.4|18025.4|17775.4|0
1653666700000|2022-05-27 15:51:40|18029.4|17779.4|18032.9|17782.9|18034.4|17784.4|18026.9|17776.9|0
1653666730000|2022-05-27 15:52:10|18046.9|17796.9|18046.9|17796.9|18046.9|17796.9|18046.9|17796.9|0
1653666750000|2022-05-27 15:52:30|18047.9|17797.9|18047.9|17797.9|18047.9|17797.9|18047.9|17797.9|0
1653666890000|2022-05-27 15:54:50|||||||||1
1653666900000|2022-05-27 15:55:00|17941.4|17901.4|17939.9|17899.9|17941.4|17901.4|17939.9|17899.9|0
1653666910000|2022-05-27 15:55:10|18047.9|17797.9|17947.9|17907.9|18047.9|17907.9|17947.9|17797.9|0
1653666920000|2022-05-27 15:55:20|17949.4|17909.4|17949.4|17909.4|17949.4|17909.4|17949.4|17909.4|1
1653666930000|2022-05-27 15:55:30|17947.4|17907.4|17947.4|17907.4|17947.4|17907.4|17947.4|17907.4|1
1653666960000|2022-05-27 15:56:00|18053.9|17803.9|18053.9|17803.9|18053.9|17803.9|18053.9|17803.9|0
1653667000000|2022-05-27 15:56:40|17948.4|17908.4|17948.4|17908.4|17948.4|17908.4|17948.4|17908.4|0
1653667040000|2022-05-27 15:57:20|17946.4|17922.4|18035.9|17785.9|18035.9|17922.4|17946.4|17782.8|1
1653667080000|2022-05-27 15:58:00|18035.8|17785.8|18035.8|17785.8|18035.8|17785.8|18035.8|17785.8|0
1653667190000|2022-05-27 15:59:50|18034.3|17784.3|18034.3|17784.3|18034.3|17784.3|18034.3|17784.3|1
1653667200000|2022-05-27 16:00:00|18032.8|17782.8|18034.3|17784.3|18034.3|17784.3|18032.8|17782.8|0
1653667210000|2022-05-27 16:00:10|18031.3|17781.3|18031.3|17781.3|18032.8|17782.8|18031.3|17781.3|1
1653667220000|2022-05-27 16:00:20|18034.3|17784.3|18034.3|17784.3|18034.3|17784.3|18034.3|17784.3|0
1653667230000|2022-05-27 16:00:30|18032.8|17782.8|18029.8|17779.8|18032.8|17782.8|18029.8|17779.8|0
1653667240000|2022-05-27 16:00:40|18021.8|17771.8|18029.8|17779.8|18029.8|17779.8|18021.8|17771.8|0
1653667440000|2022-05-27 16:04:00|18024.3|17774.3|18024.3|17774.3|18024.3|17774.3|18024.3|17774.3|0
1653667450000|2022-05-27 16:04:10|18023.3|17773.3|18023.3|17773.3|18023.3|17773.3|18023.3|17773.3|0
1653667560000|2022-05-27 16:06:00|17911.7|17871.7|18029.3|17779.3|18036.8|17873.7|17911.7|17779.3|1
1653667740000|2022-05-27 16:09:00|18030.2|17780.2|18030.2|17780.2|18030.2|17780.2|18030.2|17780.2|0
1653667830000|2022-05-27 16:10:30|18032.7|17782.7|18030.2|17780.2|18032.7|17782.7|18030.2|17780.2|0
1653668190000|2022-05-27 16:16:30|18024.2|17774.2|18024.2|17774.2|18024.2|17774.2|18024.2|17774.2|0
1653668250000|2022-05-27 16:17:30|18024.1|17774.1|18024.1|17774.1|18024.1|17774.1|18024.1|17774.1|0
1653668460000|2022-05-27 16:21:00|18019.6|17769.6|18019.6|17769.6|18019.6|17769.6|18019.6|17769.6|0
1653668470000|2022-05-27 16:21:10|18018.6|17768.6|18005.1|17755.1|18018.6|17768.6|18005.1|17755.1|3
1653668490000|2022-05-27 16:21:30|18007.1|17757.1|18007.1|17757.1|18007.1|17757.1|18007.1|17757.1|0
1653668520000|2022-05-27 16:22:00|17995|17745|17995|17745|17995|17745|17995|17745|0
1653668550000|2022-05-27 16:22:30|17996|17746|17996|17746|17996|17746|17996|17746|0
1653668580000|2022-05-27 16:23:00|17990|17740|17990|17740|17990|17740|17990|17740|0
1653668590000|2022-05-27 16:23:10|17987|17737|17987|17737|17987|17737|17987|17737|0
1653668640000|2022-05-27 16:24:00|17982.5|17732.5|17987|17737|17987|17737|17982.5|17732.5|2
1653668670000|2022-05-27 16:24:30|17982.5|17732.5|18014|17764|18014|17764|17979.5|17729.5|3
1653668700000|2022-05-27 16:25:00|18017.1|17767.1|18020.1|17770.1|18020.1|17770.1|18017.1|17767.1|0
1653668710000|2022-05-27 16:25:10|18015.5|17765.5|18006.5|17756.5|18015.5|17765.5|18006.5|17756.5|0
1653668840000|2022-05-27 16:27:20|||||||||1
1653669110000|2022-05-27 16:31:50|18008|17758|18008|17758|18008|17758|18008|17758|1
1653669180000|2022-05-27 16:33:00|18015.5|17765.5|18020|17770|18020|17770|18015.5|17765.5|2
1653669190000|2022-05-27 16:33:10|18023|17773|18030.5|17780.5|18033.5|17783.5|18023|17773|0
1653669200000|2022-05-27 16:33:20|18029|17779|18024.5|17774.5|18029|17779|18024.5|17774.5|0
1653669210000|2022-05-27 16:33:30|18026|17776|18027.5|17777.5|18030.5|17780.5|18026|17776|0
1653669220000|2022-05-27 16:33:40|18029|17779|18029|17779|18029|17779|18029|17779|0
1653669280000|2022-05-27 16:34:40|18039|17789|18039|17789|18039|17789|18039|17789|1
1653669300000|2022-05-27 16:35:00|18036|17786|18034.5|17784.5|18036|17786|18034.5|17784.5|0
1653669390000|2022-05-27 16:36:30|17924.9|17884.9|17924.9|17884.9|17924.9|17884.9|17924.9|17884.9|0
1653669400000|2022-05-27 16:36:40|17929.9|17889.9|17929.9|17889.9|17929.9|17889.9|17929.9|17889.9|0
1653669420000|2022-05-27 16:37:00|17928.9|17888.9|17928.9|17888.9|17928.9|17888.9|17928.9|17888.9|1
1653669430000|2022-05-27 16:37:10|17929.9|17889.9|17929.9|17889.9|17929.9|17889.9|17929.9|17889.9|0
1653669480000|2022-05-27 16:38:00|17928.9|17888.9|17928.9|17888.9|17928.9|17888.9|17928.9|17888.9|0
1653669490000|2022-05-27 16:38:10|17927.9|17887.9|17927.9|17887.9|17927.9|17887.9|17927.9|17887.9|0
1653669580000|2022-05-27 16:39:40|17915.4|17891.4|17915.4|17891.4|17915.4|17891.4|17915.4|17891.4|0
1653669780000|2022-05-27 16:43:00|17917.4|17893.4|17917.4|17893.4|17917.4|17893.4|17917.4|17893.4|0
1653669790000|2022-05-27 16:43:10|18036.4|17786.4|18036.4|17786.4|18036.4|17786.4|18036.4|17786.4|2
1653669910000|2022-05-27 16:45:10|18036.3|17786.3|18036.3|17786.3|18036.3|17786.3|18036.3|17786.3|0
1653669960000|2022-05-27 16:46:00|18037.3|17787.3|18037.3|17787.3|18037.3|17787.3|18037.3|17787.3|0
1653669970000|2022-05-27 16:46:10|18040.3|17790.3|18040.3|17790.3|18040.3|17790.3|18040.3|17790.3|0
1653670310000|2022-05-27 16:51:50|18038.8|17788.8|18040.3|17790.3|18040.3|17790.3|18038.8|17788.8|0
1653670470000|2022-05-27 16:54:30|18040.2|17790.2|18040.2|17790.2|18040.2|17790.2|18040.2|17790.2|0
1653670510000|2022-05-27 16:55:10|18037.2|17787.2|18037.2|17787.2|18037.2|17787.2|18037.2|17787.2|0
1653670540000|2022-05-27 16:55:40|18040.2|17790.2|18040.2|17790.2|18040.2|17790.2|18040.2|17790.2|0
1653670780000|2022-05-27 16:59:40|18041.7|17791.7|18045.7|17795.7|18045.7|17795.7|18041.7|17791.7|0
1653670890000|2022-05-27 17:01:30|18056.2|17806.2|18054.7|17804.7|18057.7|17807.7|18054.7|17804.7|0
1653671010000|2022-05-27 17:03:30|18053.2|17803.2|18049.2|17799.2|18053.2|17803.2|18049.2|17799.2|0
1653671020000|2022-05-27 17:03:40|18047.7|17797.7|18045.2|17795.2|18047.7|17797.7|18045.2|17795.2|0
1653671040000|2022-05-27 17:04:00|18043.7|17793.7|18042.7|17792.7|18043.7|17793.7|18042.7|17792.7|0
1653671060000|2022-05-27 17:04:20|18041.2|17791.2|18040.2|17790.2|18041.2|17791.2|18040.2|17790.2|0
1653671090000|2022-05-27 17:04:50|18037.7|17787.7|18037.7|17787.7|18037.7|17787.7|18037.7|17787.7|0
1653671110000|2022-05-27 17:05:10|18036.2|17786.2|18036.2|17786.2|18036.2|17786.2|18036.2|17786.2|0
1653671130000|2022-05-27 17:05:30|18035.2|17785.2|18035.2|17785.2|18035.2|17785.2|18035.2|17785.2|0
1653671140000|2022-05-27 17:05:40|18042.7|17792.7|18047.7|17797.7|18047.7|17797.7|18042.7|17792.7|0
1653671150000|2022-05-27 17:05:50|18054.6|17804.6|18054.6|17804.6|18054.6|17804.6|18054.6|17804.6|0
1653671410000|2022-05-27 17:10:10|18056.6|17806.6|18056.6|17806.6|18056.6|17806.6|18056.6|17806.6|0
1653671460000|2022-05-27 17:11:00|18058.1|17808.1|18058.1|17808.1|18058.1|17808.1|18058.1|17808.1|0
1653671590000|2022-05-27 17:13:10|18059.6|17809.6|18059.6|17809.6|18061.1|17811.1|18059.6|17809.6|0
1653671640000|2022-05-27 17:14:00|18055.1|17805.1|18055.1|17805.1|18055.1|17805.1|18055.1|17805.1|0
1653671700000|2022-05-27 17:15:00|18052|17802|18052|17802|18052|17802|18052|17802|0
1653671740000|2022-05-27 17:15:40|17945.5|17905.5|17945.5|17905.5|17945.5|17905.5|17945.5|17905.5|0
1653671790000|2022-05-27 17:16:30|17944|17904|17944|17904|17944|17904|17944|17904|0
1653671860000|2022-05-27 17:17:40|17933|17909|17933|17909|17933|17909|17933|17909|0
1653671880000|2022-05-27 17:18:00|17931|17907|17931|17907|17931|17907|17931|17907|0
1653672030000|2022-05-27 17:20:30|18056|17806|18056|17806|18056|17806|18056|17806|4
1653672040000|2022-05-27 17:20:40|18058|17808|18058|17808|18058|17808|18058|17808|0
1653672130000|2022-05-27 17:22:10|18057|17807|18057|17807|18057|17807|18057|17807|0
1653672270000|2022-05-27 17:24:30|18058.5|17808.5|17967.5|17927.5|18058.5|17929|17962.5|17808.5|0
1653672280000|2022-05-27 17:24:40|17966.5|17926.5|17966.5|17926.5|17966.5|17926.5|17966.5|17926.5|0
1653672300000|2022-05-27 17:25:00|17969|17929|17969|17929|17969|17929|17969|17929|0
1653672380000|2022-05-27 17:26:20|17967.4|17927.4|18073.9|17823.9|18073.9|17927.4|17967.4|17823.9|2
1653672500000|2022-05-27 17:28:20|17967.4|17927.4|17967.4|17927.4|17967.4|17927.4|17967.4|17927.4|2
1653672510000|2022-05-27 17:28:30|18073.9|17823.9|18073.9|17823.9|18073.9|17823.9|18073.9|17823.9|0
1653672520000|2022-05-27 17:28:40|18064.9|17814.9|18061.9|17811.9|18064.9|17814.9|18061.9|17811.9|2
1653672530000|2022-05-27 17:28:50|||||||||2
1653672540000|2022-05-27 17:29:00|18064.9|17814.9|18070.9|17820.9|18073.9|17943.4|17967.4|17811.9|1
1653672550000|2022-05-27 17:29:10|17965.4|17941.4|18058.9|17808.9|18058.9|17947.4|17965.4|17805.9|3
1653672560000|2022-05-27 17:29:20|18062.9|17812.9|18066.4|17816.4|18072.9|17945.9|17965.9|17812.9|3
1653672570000|2022-05-27 17:29:30|18068.4|17818.4|18069.4|17819.4|18070.9|17946.9|17960.4|17816.9|3
1653672580000|2022-05-27 17:29:40|17967.4|17927.4|17965.9|17941.9|18069.4|17944.4|17964.4|17818.4|2
1653672590000|2022-05-27 17:29:50|17969.4|17945.4|18078.4|17828.4|18080.4|17953.4|17957.9|17824.4|4
1653672600000|2022-05-27 17:30:00|17956.4|17932.4|18034.9|17784.9|18080.9|17932.4|17956.4|17784.9|18
1653672610000|2022-05-27 17:30:10|18037.9|17787.9|18017.4|17767.4|18043.9|17793.9|18017.4|17767.4|0
1653672620000|2022-05-27 17:30:20|18019.9|17769.9|18014.4|17764.4|18019.9|17769.9|18014.4|17764.4|0
1653672630000|2022-05-27 17:30:30|18012.9|17762.9|18011.4|17761.4|18018.9|17768.9|18011.4|17761.4|0
1653672640000|2022-05-27 17:30:40|18006.9|17756.9|18008.4|17758.4|18011.4|17761.4|18006.9|17756.9|0
1653672650000|2022-05-27 17:30:50|18006.9|17756.9|18007.4|17757.4|18009.9|17759.9|18006.9|17756.9|0
1653672660000|2022-05-27 17:31:00|17896.4|17856.4|17999.4|17749.4|18011.9|17856.4|17896.4|17742.4|0
1653672670000|2022-05-27 17:31:10|17997.9|17747.9|17992.4|17742.4|17999.9|17749.9|17984.4|17734.4|1
1653672710000|2022-05-27 17:31:50|17990.9|17740.9|17990.9|17740.9|17990.9|17740.9|17990.9|17740.9|0
1653672760000|2022-05-27 17:32:40|17991.9|17741.9|17991.9|17741.9|17991.9|17741.9|17991.9|17741.9|0
1653672840000|2022-05-27 17:34:00|17982.9|17732.9|17972.4|17722.4|17982.9|17732.9|17972.4|17722.4|0
1653672890000|2022-05-27 17:34:50|17969.4|17719.4|17960.8|17710.8|17969.4|17719.4|17960.8|17710.8|0
1653672900000|2022-05-27 17:35:00|17950.8|17700.8|17950.8|17700.8|17950.8|17700.8|17950.8|17700.8|0
1653672920000|2022-05-27 17:35:20|17952.3|17702.3|17950.8|17700.8|17952.3|17702.3|17950.8|17700.8|0
1653672940000|2022-05-27 17:35:40|17949.3|17699.3|17949.3|17699.3|17949.3|17699.3|17949.3|17699.3|0
1653672950000|2022-05-27 17:35:50|17946.3|17696.3|17946.8|17696.8|17946.8|17696.8|17944.3|17694.3|0
1653672970000|2022-05-27 17:36:10|17944.3|17694.3|17944.3|17694.3|17944.3|17694.3|17944.3|17694.3|0
1653672990000|2022-05-27 17:36:30|17945.8|17695.8|17940.8|17690.8|17945.8|17695.8|17940.8|17690.8|0
1653673010000|2022-05-27 17:36:50|17834.3|17794.3|17834.3|17794.3|17834.3|17794.3|17834.3|17794.3|0
1653673020000|2022-05-27 17:37:00|17833.3|17793.3|17833.3|17793.3|17833.3|17793.3|17833.3|17793.3|0
1653673060000|2022-05-27 17:37:40|17832.3|17792.3|17822.3|17798.3|17832.3|17798.3|17822.3|17792.3|0
1653673070000|2022-05-27 17:37:50|17820.3|17796.3|17931.8|17681.8|17931.8|17796.3|17820.3|17677.8|12
1653673090000|2022-05-27 17:38:10|17820.8|17780.8|17954.3|17704.3|17958.8|17780.8|17820.3|17684.3|3
1653673100000|2022-05-27 17:38:20|17957.3|17707.3|17951.3|17701.3|17957.3|17707.3|17951.3|17701.3|0
1653673110000|2022-05-27 17:38:30|17943.8|17693.8|17943.8|17693.8|17943.8|17693.8|17943.8|17693.8|0
1653673130000|2022-05-27 17:38:50|17936.3|17686.3|17967.3|17717.3|17967.3|17717.3|17929.8|17679.8|0
1653673200000|2022-05-27 17:40:00|17968.3|17718.3|17968.3|17718.3|17968.3|17718.3|17968.3|17718.3|0
1653673210000|2022-05-27 17:40:10|17967.3|17717.3|17967.3|17717.3|17967.3|17717.3|17967.3|17717.3|0
1653673220000|2022-05-27 17:40:20|||||||||1
1653673320000|2022-05-27 17:42:00|17958.3|17708.3|17952.3|17702.3|17958.3|17708.3|17952.3|17702.3|0
1653673410000|2022-05-27 17:43:30|17942.3|17692.3|17942.3|17692.3|17942.3|17692.3|17942.3|17692.3|0
1653673530000|2022-05-27 17:45:30|17942.2|17692.2|17942.2|17692.2|17942.2|17692.2|17942.2|17692.2|0
1653673540000|2022-05-27 17:45:40|17957.3|17707.3|17967.2|17717.2|17967.2|17717.2|17957.3|17707.3|1
1653673580000|2022-05-27 17:46:20|17962.7|17712.7|17945.7|17695.7|17962.7|17712.7|17945.7|17695.7|0
1653673590000|2022-05-27 17:46:30|17942.7|17692.7|17798.2|17774.2|17942.7|17774.2|17798.2|17673.7|2
1653673600000|2022-05-27 17:46:40|17795.2|17771.2|17789.2|17765.2|17798.2|17774.2|17789.2|17765.2|3
1653673610000|2022-05-27 17:46:50|17779.7|17755.7|17775.2|17735.2|17878.7|17755.7|17771.7|17628.7|1
1653673620000|2022-05-27 17:47:00|17862.2|17612.2|17725.7|17685.7|17862.2|17685.7|17725.7|17585.7|8
1653673630000|2022-05-27 17:47:10|17727.2|17687.2|17727.2|17687.2|17727.2|17687.2|17727.2|17687.2|2
1653673640000|2022-05-27 17:47:20|17739.2|17699.2|17738.7|17698.7|17739.2|17699.2|17738.7|17698.7|1
1653673650000|2022-05-27 17:47:30|17730.2|17706.2|17745.2|17705.2|17745.2|17706.2|17730.2|17701.2|5
1653673660000|2022-05-27 17:47:40|17746.2|17706.2|17748.2|17708.2|17748.2|17708.2|17746.2|17706.2|3
1653673680000|2022-05-27 17:48:00|17752.2|17712.2|17752.2|17712.2|17752.2|17712.2|17752.2|17712.2|0
1653673690000|2022-05-27 17:48:10|17753.2|17713.2|17753.2|17713.2|17753.2|17713.2|17753.2|17713.2|0
1653673740000|2022-05-27 17:49:00|17861.2|17611.2|17861.2|17611.2|17861.2|17611.2|17861.2|17611.2|1
1653673750000|2022-05-27 17:49:10|17863.2|17613.2|17863.2|17613.2|17863.2|17613.2|17863.2|17613.2|0
1653673830000|2022-05-27 17:50:30|17860.7|17610.7|17860.7|17610.7|17860.7|17610.7|17860.7|17610.7|0
1653673850000|2022-05-27 17:50:50|17863.2|17613.2|17863.2|17613.2|17863.2|17613.2|17863.2|17613.2|0
1653674130000|2022-05-27 17:55:30|17863.1|17613.1|17863.1|17613.1|17863.1|17613.1|17863.1|17613.1|0
1653674140000|2022-05-27 17:55:40|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|5
1653674190000|2022-05-27 17:56:30|17862.1|17612.1|17862.1|17612.1|17862.1|17612.1|17862.1|17612.1|0
1653674200000|2022-05-27 17:56:40|17861.1|17611.1|17866.1|17616.1|17866.1|17616.1|17861.1|17611.1|3
1653674210000|2022-05-27 17:56:50|17864.6|17614.6|17866.1|17616.1|17866.1|17616.1|17863.6|17613.6|0
1653674220000|2022-05-27 17:57:00|17867.6|17617.6|17868.6|17618.6|17868.6|17618.6|17867.6|17617.6|0
1653674330000|2022-05-27 17:58:50|17869.6|17619.6|17869.6|17619.6|17869.6|17619.6|17869.6|17619.6|1
1653674340000|2022-05-27 17:59:00|17868.6|17618.6|17868.6|17618.6|17868.6|17618.6|17868.6|17618.6|0
1653674370000|2022-05-27 17:59:30|17872.6|17622.6|17878.6|17628.6|17878.6|17628.6|17872.6|17622.6|1
1653674380000|2022-05-27 17:59:40|||||||||1
1653674390000|2022-05-27 17:59:50|17876.1|17626.1|17880.1|17630.1|17881.1|17631.1|17876.1|17626.1|3
1653998400000|2022-05-31 12:00:00|17931.8|17681.8|17983.6|17733.6|17983.6|17733.6|17931.8|17681.8|3
1653998410000|2022-05-31 12:00:10|17979.6|17729.6|17978.2|17728.2|17983.6|17733.6|17978.2|17728.2|1
1653998420000|2022-05-31 12:00:20|17980.9|17730.9|17980.9|17730.9|17980.9|17730.9|17980.9|17730.9|1
1653998430000|2022-05-31 12:00:30|17983.6|17733.6|17986.3|17736.3|17986.3|17736.3|17983.6|17733.6|0
1653998440000|2022-05-31 12:00:40|17985|17735|17980.9|17730.9|17985|17735|17980.9|17730.9|1
1653998460000|2022-05-31 12:01:00|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|0
1653998470000|2022-05-31 12:01:10|17975.5|17725.5|17964.7|17714.7|17975.5|17725.5|17940.5|17690.5|7
1653998500000|2022-05-31 12:01:40|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|0
1653998510000|2022-05-31 12:01:50|17949.9|17699.9|17941.8|17691.8|17949.9|17699.9|17941.8|17691.8|0
1653998520000|2022-05-31 12:02:00|17940.5|17690.5|17856.8|17606.8|17940.5|17690.5|17856.8|17606.8|6
1653998530000|2022-05-31 12:02:10|17848.8|17598.8|17847.6|17597.6|17848.8|17598.8|17847.6|17597.6|1
1653998540000|2022-05-31 12:02:20|17844.9|17594.9|17842.6|17592.6|17844.9|17594.9|17842.6|17592.6|0
1653998550000|2022-05-31 12:02:30|17735.1|17695.1|17889|17639|17889|17695.1|17735.1|17615.7|2
1653998580000|2022-05-31 12:03:00|17901.1|17651.1|17914.4|17664.4|17914.4|17664.4|17901.1|17651.1|0
1653998590000|2022-05-31 12:03:10|17915.5|17665.5|17915.5|17665.5|17915.5|17665.5|17915.5|17665.5|0
1653998620000|2022-05-31 12:03:40|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|0
1653998660000|2022-05-31 12:04:20|17914.1|17664.1|17904.1|17654.1|17914.1|17664.1|17904.1|17654.1|0
1653998670000|2022-05-31 12:04:30|17902.8|17652.8|17901.6|17651.6|17902.8|17652.8|17901.6|17651.6|1
1653998730000|2022-05-31 12:05:30|17914.3|17664.3|17935.9|17685.9|17935.9|17685.9|17914.3|17664.3|1
1653998740000|2022-05-31 12:05:40|17939.9|17689.9|17945.9|17695.9|17945.9|17695.9|17939.9|17689.9|0
1653998820000|2022-05-31 12:07:00|17952.6|17702.6|17952.6|17702.6|17952.6|17702.6|17952.6|17702.6|0
1653999040000|2022-05-31 12:10:40|17969.1|17719.1|17969.1|17719.1|17969.1|17719.1|17969.1|17719.1|0
1653999080000|2022-05-31 12:11:20|17973.2|17723.2|17973.2|17723.2|17973.2|17723.2|17973.2|17723.2|0
1653999090000|2022-05-31 12:11:30|17965.1|17715.1|17947.8|17697.8|17965.1|17715.1|17947.8|17697.8|0
1653999140000|2022-05-31 12:12:20|17935.3|17685.3|17935.3|17685.3|17935.3|17685.3|17935.3|17685.3|0
1653999190000|2022-05-31 12:13:10|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|0
1653999290000|2022-05-31 12:14:50|17811|17771|17811|17771|17811|17771|17811|17771|0
1653999300000|2022-05-31 12:15:00|||||||||1
1653999310000|2022-05-31 12:15:10|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|1
1653999350000|2022-05-31 12:15:50|17921.4|17671.4|17920.3|17670.3|17921.4|17671.4|17920.3|17670.3|0
1653999360000|2022-05-31 12:16:00|17808.5|17768.5|17802.8|17762.8|17808.5|17768.5|17802.8|17762.8|0
1653999480000|2022-05-31 12:18:00|17802.7|17762.7|17802.7|17762.7|17802.7|17762.7|17802.7|17762.7|0
1653999610000|2022-05-31 12:20:10|17808.5|17768.5|17922.7|17672.7|17922.7|17769.6|17808.5|17672.7|1
1653999620000|2022-05-31 12:20:20|17918.7|17668.7|17922.1|17672.1|17922.1|17672.1|17918.7|17668.7|0
1653999680000|2022-05-31 12:21:20|17826.6|17786.6|17826.6|17786.6|17826.6|17786.6|17826.6|17786.6|1
1653999690000|2022-05-31 12:21:30|17832.3|17792.3|17832.3|17792.3|17832.3|17792.3|17832.3|17792.3|0
1653999730000|2022-05-31 12:22:10|17946.8|17696.8|17946.8|17696.8|17946.8|17696.8|17946.8|17696.8|1
1653999750000|2022-05-31 12:22:30|17945.4|17695.4|17946.8|17696.8|17946.8|17696.8|17945.4|17695.4|0
1653999760000|2022-05-31 12:22:40|17946.7|17696.7|17946.7|17696.7|17946.7|17696.7|17946.7|17696.7|0
1653999810000|2022-05-31 12:23:30|17952.1|17702.1|17952.1|17702.1|17952.1|17702.1|17952.1|17702.1|0
1654000280000|2022-05-31 12:31:20|17821.5|17797.5|17821.5|17797.5|17821.5|17797.5|17821.5|17797.5|3
1654000290000|2022-05-31 12:31:30|17946.7|17696.7|17948|17698|17948|17698|17945.3|17695.3|0
1654000420000|2022-05-31 12:33:40|17938.8|17688.8|17938.6|17688.6|17938.8|17688.8|17937.4|17687.4|0
1654000430000|2022-05-31 12:33:50|17939.9|17689.9|17938.8|17688.8|17939.9|17689.9|17938.8|17688.8|0
1654000450000|2022-05-31 12:34:10|17934.9|17684.9|17934.9|17684.9|17934.9|17684.9|17934.9|17684.9|0
1654000470000|2022-05-31 12:34:30|17932.2|17682.2|17932.2|17682.2|17932.2|17682.2|17932.2|17682.2|0
1654000480000|2022-05-31 12:34:40|17934.7|17684.7|17933.6|17683.6|17934.7|17684.7|17933.6|17683.6|0
1654000500000|2022-05-31 12:35:00|17932.2|17682.2|17933.6|17683.6|17933.6|17683.6|17932.2|17682.2|1
1654000620000|2022-05-31 12:37:00|17931.1|17681.1|17937.4|17687.4|17937.4|17687.4|17931.1|17681.1|0
1654000630000|2022-05-31 12:37:10|17938.5|17688.5|17938.5|17688.5|17938.5|17688.5|17938.5|17688.5|0
1654000780000|2022-05-31 12:39:40|17937.2|17687.2|17938.3|17688.3|17938.3|17688.3|17937.2|17687.2|0
1654000790000|2022-05-31 12:39:50|17935.6|17685.6|17938.3|17688.3|17938.3|17688.3|17935.6|17685.6|0
1654000800000|2022-05-31 12:40:00|17934.3|17684.3|17829.1|17789.1|17935.4|17789.1|17829.1|17684.3|0
1654000810000|2022-05-31 12:40:10|17818.4|17794.4|17910.6|17660.6|17918.7|17794.4|17818.4|17660.6|2
1654000820000|2022-05-31 12:40:20|17903.9|17653.9|17903.9|17653.9|17903.9|17653.9|17903.9|17653.9|1
1654000840000|2022-05-31 12:40:40|17900|17650|17900|17650|17900|17650|17900|17650|0
1654000850000|2022-05-31 12:40:50|17898.5|17648.5|17901.2|17651.2|17901.2|17651.2|17898.5|17648.5|0
1654000860000|2022-05-31 12:41:00|17900.2|17650.2|17908.3|17658.3|17908.3|17658.3|17900.2|17650.2|0
1654000890000|2022-05-31 12:41:30|17904.2|17654.2|17904.2|17654.2|17904.2|17654.2|17904.2|17654.2|0
1654000900000|2022-05-31 12:41:40|17900.2|17650.2|17896.2|17646.2|17900.2|17650.2|17896.2|17646.2|0
1654000910000|2022-05-31 12:41:50|17897.5|17647.5|17897.5|17647.5|17897.5|17647.5|17897.5|17647.5|0
1654001070000|2022-05-31 12:44:30|17892.9|17642.9|17892.9|17642.9|17892.9|17642.9|17892.9|17642.9|0
1654001170000|2022-05-31 12:46:10|17785.2|17745.2|17786.3|17746.3|17786.3|17746.3|17785.2|17745.2|0
1654001180000|2022-05-31 12:46:20|17786.1|17746.1|17906.3|17656.3|17906.3|17746.1|17786.1|17656.3|2
1654001190000|2022-05-31 12:46:30|17894.2|17644.2|17790.5|17750.5|17894.2|17750.5|17790.5|17644.2|0
1654001200000|2022-05-31 12:46:40|17894.2|17644.2|17894.2|17644.2|17894.2|17644.2|17894.2|17644.2|0
1654001210000|2022-05-31 12:46:50|17786.5|17746.5|17786.5|17746.5|17786.5|17746.5|17786.5|17746.5|0
1654001230000|2022-05-31 12:47:10|17896.9|17646.9|17896.9|17646.9|17896.9|17646.9|17896.9|17646.9|2
1654001240000|2022-05-31 12:47:20|17898.2|17648.2|17894.2|17644.2|17898.2|17648.2|17894.2|17644.2|0
1654001250000|2022-05-31 12:47:30|17786.5|17746.5|17870.1|17620.1|17870.1|17746.5|17786.5|17620.1|6
1654001260000|2022-05-31 12:47:40|17860.7|17610.7|17854|17604|17860.7|17610.7|17854|17604|0
1654001270000|2022-05-31 12:47:50|17859.3|17609.3|17853.9|17603.9|17859.3|17609.3|17852.6|17602.6|1
1654001280000|2022-05-31 12:48:00|17855.3|17605.3|17713.7|17463.7|17859.3|17609.3|17658.7|17408.7|27
1654001290000|2022-05-31 12:48:10|17712.4|17462.4|17704.3|17454.3|17712.4|17462.4|17704.3|17454.3|0
1654001300000|2022-05-31 12:48:20|17688.1|17438.1|17704.3|17454.3|17704.3|17454.3|17674.3|17424.3|0
1654001340000|2022-05-31 12:49:00|17713.7|17463.7|17713.7|17463.7|17713.7|17463.7|17713.7|17463.7|0
1654001350000|2022-05-31 12:49:10|17721.8|17471.8|17721.8|17471.8|17721.8|17471.8|17721.8|17471.8|0
1654001380000|2022-05-31 12:49:40|17715|17465|17689.3|17439.3|17715|17465|17689.3|17439.3|0
1654001410000|2022-05-31 12:50:10|17683.9|17433.9|17683.3|17433.3|17683.9|17433.9|17679.3|17429.3|0
1654001430000|2022-05-31 12:50:30|17695.8|17445.8|17713.3|17463.3|17713.3|17463.3|17695.8|17445.8|0
1654001440000|2022-05-31 12:50:40|17725.4|17475.4|17740.4|17490.4|17740.4|17490.4|17725.4|17475.4|0
1654001490000|2022-05-31 12:51:30|17735.1|17485.1|17733.9|17483.9|17735.1|17485.1|17733.9|17483.9|0
1654001560000|2022-05-31 12:52:40|17737.3|17487.3|17737.3|17487.3|17737.3|17487.3|17737.3|17487.3|0
1654001680000|2022-05-31 12:54:40|17732.7|17482.7|17732.7|17482.7|17732.7|17482.7|17732.7|17482.7|0
1654001700000|2022-05-31 12:55:00|17727|17477|17727|17477|17727|17477|17727|17477|0
1654001760000|2022-05-31 12:56:00|17726.9|17476.9|17726.9|17476.9|17726.9|17476.9|17726.9|17476.9|0
1654001770000|2022-05-31 12:56:10|17718.9|17468.9|17718.9|17468.9|17718.9|17468.9|17718.9|17468.9|0
1654001880000|2022-05-31 12:58:00|17718.8|17468.8|17718.8|17468.8|17718.8|17468.8|17718.8|17468.8|0
1654001950000|2022-05-31 12:59:10|||||||||3
1654001960000|2022-05-31 12:59:20|17720.2|17470.2|17720.2|17470.2|17720.2|17470.2|17720.2|17470.2|0
1654002010000|2022-05-31 13:00:10|17718.8|17468.8|17718.8|17468.8|17718.8|17468.8|17718.8|17468.8|0
1654002100000|2022-05-31 13:01:40|17729.6|17479.6|17729.6|17479.6|17729.6|17479.6|17729.6|17479.6|0
1654002110000|2022-05-31 13:01:50|17726.9|17476.9|17724.2|17474.2|17726.9|17476.9|17724.2|17474.2|0
1654002120000|2022-05-31 13:02:00|17616.5|17576.5|17681.1|17431.1|17708|17576.5|17561.1|17431.1|13
1654002140000|2022-05-31 13:02:20|17677.1|17427.1|17673.6|17423.6|17677.1|17427.1|17673.6|17423.6|0
1654002150000|2022-05-31 13:02:30|17672.4|17422.4|17669.6|17419.6|17672.4|17422.4|17668.4|17418.4|6
1654002160000|2022-05-31 13:02:40|17662.1|17412.1|17548.2|17508.2|17662.1|17508.2|17548.2|17412.1|4
1654002170000|2022-05-31 13:02:50|17537.7|17513.7|17547.1|17507.1|17549.6|17513.7|17536.6|17507.1|5
1654002180000|2022-05-31 13:03:00|17537.7|17513.7|17532.8|17492.8|17645.3|17513.7|17531.7|17390.5|15
1654002190000|2022-05-31 13:03:10|17531.7|17491.7|17531.7|17491.7|17531.7|17491.7|17531.7|17491.7|0
1654002200000|2022-05-31 13:03:20|17522.3|17498.3|17522.3|17498.3|17522.3|17498.3|17522.3|17498.3|0
1654002210000|2022-05-31 13:03:30|17521.2|17497.2|17521.2|17497.2|17521.2|17497.2|17521.2|17497.2|0
1654002220000|2022-05-31 13:03:40|17533.8|17509.8|17525.8|17501.8|17533.8|17509.8|17523.5|17499.5|2
1654002230000|2022-05-31 13:03:50|17526.9|17502.9|17526.9|17502.9|17526.9|17502.9|17526.9|17502.9|3
1654002240000|2022-05-31 13:04:00|17536.4|17512.4|17546.9|17522.9|17546.9|17522.9|17536.4|17512.4|13
1654002260000|2022-05-31 13:04:20|17545.6|17521.6|17544.5|17504.5|17545.6|17521.6|17544.4|17504.5|5
1654002270000|2022-05-31 13:04:30|17543.2|17503.2|17544.5|17504.5|17544.5|17504.5|17542|17502|3
1654002280000|2022-05-31 13:04:40|17543.2|17503.2|17542|17502|17543.2|17503.2|17542|17502|0
1654002290000|2022-05-31 13:04:50|17539.9|17499.9|17539.9|17499.9|17539.9|17499.9|17539.9|17499.9|2
1654002310000|2022-05-31 13:05:10|17653|17403|17653|17403|17653|17403|17653|17403|1
1654002340000|2022-05-31 13:05:40|17650.3|17400.3|17650.3|17400.3|17650.3|17400.3|17650.3|17400.3|0
1654002410000|2022-05-31 13:06:50|17654.3|17404.3|17680.1|17430.1|17680.1|17542.7|17566.7|17404.3|4
1654002420000|2022-05-31 13:07:00|17676.6|17426.6|17676.6|17426.6|17676.6|17426.6|17676.6|17426.6|0
1654002440000|2022-05-31 13:07:20|17673.9|17423.9|17673.9|17423.9|17673.9|17423.9|17673.9|17423.9|0
1654002450000|2022-05-31 13:07:30|17676.6|17426.6|17676.6|17426.6|17676.6|17426.6|17676.6|17426.6|0
1654002600000|2022-05-31 13:10:00|17677.9|17427.9|17677.9|17427.9|17677.9|17427.9|17677.9|17427.9|1
1654002740000|2022-05-31 13:12:20|17585.1|17545.1|17585.1|17545.1|17585.1|17545.1|17585.1|17545.1|1
1654002810000|2022-05-31 13:13:30|17585|17545|17585|17545|17585|17551.7|17575.7|17545|0
1654002910000|2022-05-31 13:15:10|17575.7|17551.7|17575.7|17551.7|17575.7|17551.7|17575.7|17551.7|0
1654002920000|2022-05-31 13:15:20|17585|17545|17585|17545|17585|17545|17585|17545|0
1654003040000|2022-05-31 13:17:20|17586.4|17546.4|17586.4|17546.4|17586.4|17546.4|17586.4|17546.4|1
1654003140000|2022-05-31 13:19:00|17696.7|17446.7|17696.7|17446.7|17696.7|17446.7|17696.7|17446.7|4
1654003150000|2022-05-31 13:19:10|17697.9|17447.9|17697.9|17447.9|17697.9|17447.9|17697.9|17447.9|0
1654003170000|2022-05-31 13:19:30|17595.7|17571.7|17597|17573|17602.3|17573|17595.7|17562.3|1
1654003190000|2022-05-31 13:19:50|17599.7|17575.7|17599.7|17575.7|17599.7|17575.7|17599.7|17575.7|4
1654003200000|2022-05-31 13:20:00|17602.3|17562.3|17602.3|17562.3|17602.3|17562.3|17602.3|17562.3|1
1654003220000|2022-05-31 13:20:20|17693.9|17443.9|17690.4|17440.4|17693.9|17443.9|17687.9|17437.9|0
1654003230000|2022-05-31 13:20:30|17582.7|17542.7|17582.7|17542.7|17582.7|17542.7|17582.7|17542.7|0
1654003320000|2022-05-31 13:22:00|17694.4|17444.4|17694.4|17444.4|17694.4|17444.4|17694.4|17444.4|1
1654003400000|2022-05-31 13:23:20|17596.4|17572.4|17601.4|17577.4|17602.8|17578.8|17596.4|17572.4|1
1654003410000|2022-05-31 13:23:30|17600.3|17576.3|17600.3|17576.3|17600.3|17576.3|17600.3|17576.3|0
1654003430000|2022-05-31 13:23:50|17602.8|17578.8|17602.8|17578.8|17602.8|17578.8|17602.8|17578.8|0
1654003440000|2022-05-31 13:24:00|17603.9|17579.9|17605.3|17581.3|17605.3|17581.3|17603.9|17579.9|1
1654003480000|2022-05-31 13:24:40|17605.2|17581.2|17605.2|17581.2|17605.2|17581.2|17605.2|17581.2|0
1654003890000|2022-05-31 13:31:30|17602.9|17578.9|17612.2|17572.2|17612.2|17578.9|17602.9|17572.2|1
1654003910000|2022-05-31 13:31:50|||||||||1
1654003920000|2022-05-31 13:32:00|||||||||1
1654003930000|2022-05-31 13:32:10|17603|17563|17609.2|17585.2|17609.2|17585.2|17603|17563|3
1654003950000|2022-05-31 13:32:30|17606.9|17582.9|17606.9|17582.9|17606.9|17582.9|17606.9|17582.9|0
1654003980000|2022-05-31 13:33:00|17608.1|17584.1|17608.1|17584.1|17608.1|17584.1|17608.1|17584.1|0
1654004080000|2022-05-31 13:34:40|17611.5|17587.5|17611.5|17587.5|17611.5|17587.5|17611.5|17587.5|0
1654004120000|2022-05-31 13:35:20|17614.2|17590.2|17691.4|17441.4|17713|17591.4|17614.2|17441.4|7
1654004130000|2022-05-31 13:35:30|17688.7|17438.7|17674.9|17424.9|17688.7|17438.7|17672.2|17422.2|0
1654004140000|2022-05-31 13:35:40|17670.9|17420.9|17666.8|17416.8|17670.9|17420.9|17666.8|17416.8|0
1654004150000|2022-05-31 13:35:50|17669.5|17419.5|17665.5|17415.5|17669.5|17419.5|17665.5|17415.5|0
1654004160000|2022-05-31 13:36:00|17666.8|17416.8|17672.2|17422.2|17672.2|17422.2|17666.8|17416.8|0
1654004180000|2022-05-31 13:36:20|17661.2|17411.2|17661.2|17411.2|17661.2|17411.2|17661.2|17411.2|0
1654004190000|2022-05-31 13:36:30|17664.1|17414.1|17664.1|17414.1|17664.1|17414.1|17664.1|17414.1|0
1654004200000|2022-05-31 13:36:40|17665.3|17415.3|17662.6|17412.6|17665.3|17415.3|17662.6|17412.6|0
1654004210000|2022-05-31 13:36:50|17658.5|17408.5|17658.5|17408.5|17658.5|17408.5|17658.5|17408.5|1
1654004220000|2022-05-31 13:37:00|17658.7|17408.7|17650.1|17400.1|17658.7|17408.7|17650.1|17400.1|0
1654004230000|2022-05-31 13:37:10|17654.1|17404.1|17656.8|17406.8|17656.8|17406.8|17654.1|17404.1|0
1654004240000|2022-05-31 13:37:20|17664.1|17414.1|17659.1|17409.1|17664.1|17414.1|17659.1|17409.1|0
1654004280000|2022-05-31 13:38:00|17655.1|17405.1|17655.1|17405.1|17655.1|17405.1|17655.1|17405.1|0
1654004300000|2022-05-31 13:38:20|17651|17401|17645.6|17395.6|17651|17401|17644.3|17394.3|0
1654004310000|2022-05-31 13:38:30|17644.3|17394.3|17651|17401|17651|17401|17644.3|17394.3|1
1654004320000|2022-05-31 13:38:40|17649.7|17399.7|17648.3|17398.3|17649.7|17399.7|17648.3|17398.3|0
1654004330000|2022-05-31 13:38:50|17649.7|17399.7|17649.7|17399.7|17652.4|17402.4|17649.7|17399.7|0
1654004340000|2022-05-31 13:39:00|17648.3|17398.3|17655.1|17405.1|17655.1|17405.1|17647|17397|0
1654004360000|2022-05-31 13:39:20|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|0
1654004440000|2022-05-31 13:40:40|17665.8|17415.8|17665.8|17415.8|17665.8|17415.8|17665.8|17415.8|1
1654004460000|2022-05-31 13:41:00|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|0
1654004520000|2022-05-31 13:42:00|17665.8|17415.8|17665.8|17415.8|17665.8|17415.8|17665.8|17415.8|0
1654004530000|2022-05-31 13:42:10|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|0
1654004560000|2022-05-31 13:42:40|17656.4|17406.4|17656.4|17406.4|17656.4|17406.4|17656.4|17406.4|0
1654004570000|2022-05-31 13:42:50|17652.3|17402.3|17652.3|17402.3|17652.3|17402.3|17652.3|17402.3|0
1654004590000|2022-05-31 13:43:10|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|0
1654004990000|2022-05-31 13:49:50|17665.7|17415.7|17665.7|17415.7|17665.7|17415.7|17665.7|17415.7|2
1654005070000|2022-05-31 13:51:10|||||||||2
1654005270000|2022-05-31 13:54:30|17663.2|17413.2|17665.7|17415.7|17665.7|17415.7|17663.2|17413.2|0
1654005310000|2022-05-31 13:55:10|17664.4|17414.4|17653|17403|17664.4|17414.4|17653|17403|1
1654005330000|2022-05-31 13:55:30|17641.9|17391.9|17641.9|17391.9|17641.9|17391.9|17641.9|17391.9|0
1654005340000|2022-05-31 13:55:40|17640.5|17390.5|17636.7|17386.7|17640.5|17390.5|17636.7|17386.7|0
1654005410000|2022-05-31 13:56:50|17634|17384|17629.9|17379.9|17634|17384|17629.9|17379.9|1
1654005420000|2022-05-31 13:57:00|17636.7|17386.7|17636.7|17386.7|17636.7|17386.7|17636.7|17386.7|0
1654005430000|2022-05-31 13:57:10|17637.8|17387.8|17637.8|17387.8|17637.8|17387.8|17637.8|17387.8|0
1654005440000|2022-05-31 13:57:20|17609.5|17359.5|17609.5|17359.5|17609.5|17359.5|17609.5|17359.5|3
1654005450000|2022-05-31 13:57:30|17624.3|17374.3|17625.7|17375.7|17625.7|17375.7|17624.3|17374.3|0
1654005500000|2022-05-31 13:58:20|||||||||3
1654005510000|2022-05-31 13:58:30|17623|17373|17620.3|17370.3|17623|17373|17620.3|17370.3|0
1654005520000|2022-05-31 13:58:40|17617.6|17367.6|17614.9|17364.9|17620.3|17370.3|17613.6|17363.6|3
1654005530000|2022-05-31 13:58:50|17612.4|17362.4|17612.4|17362.4|17612.4|17362.4|17612.4|17362.4|0
1654005550000|2022-05-31 13:59:10|17613.8|17363.8|17613.8|17363.8|17613.8|17363.8|17613.8|17363.8|0
1654005570000|2022-05-31 13:59:30|17615.1|17365.1|17612.4|17362.4|17615.1|17365.1|17612.4|17362.4|0
1654005590000|2022-05-31 13:59:50|17609.7|17359.7|17498|17458|17609.7|17458|17498|17355.7|0
1654005600000|2022-05-31 14:00:00|17496.6|17456.6|17467.7|17443.7|17584.7|17459.3|17467.7|17333.6|7
1654005610000|2022-05-31 14:00:10|17471.1|17447.1|17462.9|17438.9|17582.6|17448.3|17462.9|17332.6|19
1654005620000|2022-05-31 14:00:20|17460.4|17436.4|17462.9|17438.9|17472.4|17440.2|17460.4|17432.4|11
1654005630000|2022-05-31 14:00:30|17461.5|17437.5|17468.4|17428.4|17468.4|17437.9|17459|17428.4|4
1654005650000|2022-05-31 14:00:50|17574.7|17324.7|17471.1|17431.1|17574.7|17431.1|17471.1|17324.7|1
1654005670000|2022-05-31 14:01:10|17582.8|17332.8|17582.8|17332.8|17582.8|17332.8|17582.8|17332.8|5
1654005760000|2022-05-31 14:02:40|||||||||1
1654005770000|2022-05-31 14:02:50|17581.4|17331.4|17581.4|17331.4|17582.8|17332.8|17581.4|17331.4|0
1654005970000|2022-05-31 14:06:10|17584.1|17334.1|17587.6|17337.6|17587.6|17337.6|17584.1|17334.1|0
1654006000000|2022-05-31 14:06:40|17581.4|17331.4|17587.6|17337.6|17587.6|17337.6|17581.4|17331.4|2
1654006010000|2022-05-31 14:06:50|17582.6|17332.6|17582.6|17332.6|17582.6|17332.6|17582.6|17332.6|0
1654006020000|2022-05-31 14:07:00|17581.4|17331.4|17581.4|17331.4|17581.4|17331.4|17581.4|17331.4|1
1654006050000|2022-05-31 14:07:30|17584.1|17334.1|17584.1|17334.1|17584.1|17334.1|17584.1|17334.1|0
1654006080000|2022-05-31 14:08:00|17585.4|17335.4|17585.4|17335.4|17585.4|17335.4|17585.4|17335.4|0
1654006220000|2022-05-31 14:10:20|17483.1|17443.1|17483.1|17443.1|17483.1|17443.1|17483.1|17443.1|0
1654006360000|2022-05-31 14:12:40|17486.6|17462.6|17486.6|17462.6|17486.6|17462.6|17486.6|17462.6|1
1654006380000|2022-05-31 14:13:00|17487.9|17447.9|17484.2|17444.2|17487.9|17447.9|17484.2|17444.2|3
1654006390000|2022-05-31 14:13:10|17483.1|17443.1|17581.4|17331.4|17581.4|17443.1|17483.1|17330|0
1654006400000|2022-05-31 14:13:20|17578.7|17328.7|17578.7|17328.7|17578.7|17328.7|17578.7|17328.7|1
1654006440000|2022-05-31 14:14:00|17577.3|17327.3|17577.3|17327.3|17577.3|17327.3|17577.3|17327.3|0
1654006500000|2022-05-31 14:15:00|17574.6|17324.6|17574.6|17324.6|17574.6|17324.6|17574.6|17324.6|0
1654006710000|2022-05-31 14:18:30|17575.9|17325.9|17575.9|17325.9|17575.9|17325.9|17575.9|17325.9|1
1654006810000|2022-05-31 14:20:10|17574.6|17324.6|17574.6|17324.6|17574.6|17324.6|17574.6|17324.6|0
1654006930000|2022-05-31 14:22:10|17466.9|17426.9|17466.9|17426.9|17466.9|17426.9|17466.9|17426.9|0
1654006940000|2022-05-31 14:22:20|17460.2|17436.2|17462.9|17438.9|17466.9|17438.9|17460.2|17426.9|1
1654007340000|2022-05-31 14:29:00|17583.9|17333.9|17462.9|17438.9|17583.9|17438.9|17462.9|17333.9|1
1654007350000|2022-05-31 14:29:10|17457.5|17433.5|17457.5|17433.5|17458.8|17434.8|17457.5|17433.5|4
1654007370000|2022-05-31 14:29:30|17458.8|17434.8|17457.5|17433.5|17458.8|17434.8|17457.5|17433.5|0
1654007380000|2022-05-31 14:29:40|17458.8|17434.8|17457.5|17433.5|17458.8|17434.8|17457.5|17433.5|0
1654007390000|2022-05-31 14:29:50|17458.8|17434.8|17457.5|17433.5|17458.8|17434.8|17457.5|17433.5|0
1654007430000|2022-05-31 14:30:30|17582.6|17332.6|17582.6|17332.6|17583.9|17438.9|17478.9|17331.2|1
1654007440000|2022-05-31 14:30:40|17480.3|17440.3|17480.3|17440.3|17480.3|17440.3|17480.3|17440.3|0
1654007450000|2022-05-31 14:30:50|||||||||1
1654007570000|2022-05-31 14:32:50|17478.9|17438.9|17478.9|17438.9|17478.9|17438.9|17478.9|17438.9|3
1654007690000|2022-05-31 14:34:50|17480.3|17440.3|17480.3|17440.3|17480.3|17440.3|17480.3|17440.3|2
1654007720000|2022-05-31 14:35:20|17587.9|17337.9|17586.6|17336.6|17587.9|17337.9|17586.6|17336.6|1
1654007870000|2022-05-31 14:37:50|17587.9|17337.9|17587.9|17337.9|17587.9|17337.9|17587.9|17337.9|0
1654007890000|2022-05-31 14:38:10|17480.2|17440.2|17480.2|17440.2|17480.2|17440.2|17480.2|17440.2|0
1654007990000|2022-05-31 14:39:50|17473.6|17449.6|17480.2|17440.2|17480.2|17449.6|17473.6|17440.2|1
1654008080000|2022-05-31 14:41:20|17472|17448|17472|17448|17472|17448|17472|17448|0
1654008220000|2022-05-31 14:43:40|17481.4|17441.4|17480.2|17440.2|17481.4|17441.4|17480.2|17440.2|1
1654008230000|2022-05-31 14:43:50|17474.9|17450.9|17474.9|17450.9|17474.9|17450.9|17474.9|17450.9|0
1654008240000|2022-05-31 14:44:00|||||||||1
1654008330000|2022-05-31 14:45:30|17486.4|17462.4|17486.4|17462.4|17486.4|17462.4|17486.4|17462.4|0
1654008910000|2022-05-31 14:55:10|17491.6|17467.6|17498.2|17458.2|17498.2|17467.6|17491.6|17458.2|1
1654009050000|2022-05-31 14:57:30|||||||||3
1654009060000|2022-05-31 14:57:40|17499.3|17459.3|17499.3|17459.3|17499.3|17459.3|17499.3|17459.3|0
1654009080000|2022-05-31 14:58:00|17498.2|17458.2|17494.2|17470.2|17498.2|17470.2|17494.2|17458.2|0
1654009090000|2022-05-31 14:58:10|17498.2|17458.2|17498.2|17458.2|17498.2|17458.2|17498.2|17458.2|2
1654009250000|2022-05-31 15:00:50|||||||||1
1654009280000|2022-05-31 15:01:20|17491.5|17467.5|17491.5|17467.5|17491.5|17467.5|17491.5|17467.5|0
1654009340000|2022-05-31 15:02:20|17488.8|17464.8|17488.8|17464.8|17488.8|17464.8|17488.8|17464.8|0
1654009570000|2022-05-31 15:06:10|17494.5|17470.5|17494.5|17470.5|17494.5|17470.5|17494.5|17470.5|1
1654009600000|2022-05-31 15:06:40|17496.9|17472.9|17496.9|17472.9|17496.9|17472.9|17496.9|17472.9|0
1654009630000|2022-05-31 15:07:10|17496.8|17472.8|17496.8|17472.8|17496.8|17472.8|17496.8|17472.8|0
1654009770000|2022-05-31 15:09:30|17499.5|17475.5|17499.5|17475.5|17499.5|17475.5|17499.5|17475.5|0
1654009800000|2022-05-31 15:10:00|17500.8|17459.5|17500.8|17460.8|17500.8|17460.8|17500.8|17459.5|4
1654010260000|2022-05-31 15:17:40|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|0
1654010400000|2022-05-31 15:20:00|17608.4|17358.4|17608.4|17358.4|17608.4|17358.4|17608.4|17358.4|3
1654010790000|2022-05-31 15:26:30|17499.4|17475.4|17502|17462|17608.4|17475.4|17499.4|17358.4|2
1654011310000|2022-05-31 15:35:10|17500.6|17460.6|17487.3|17463.3|17500.6|17468.6|17487.3|17453.9|3
1654011410000|2022-05-31 15:36:50|17608.3|17358.3|17502|17462|17608.3|17462|17502|17358.3|1
1654011570000|2022-05-31 15:39:30|17501.9|17461.9|17501.9|17461.9|17501.9|17461.9|17501.9|17461.9|0
1654011730000|2022-05-31 15:42:10|17496.6|17472.6|17499.3|17475.3|17506|17475.3|17496.6|17466|1
1654011760000|2022-05-31 15:42:40|17500.6|17476.6|17500.6|17476.6|17502|17478|17500.6|17476.6|2
1654011770000|2022-05-31 15:42:50|17502|17478|17502|17478|17502|17478|17502|17478|1
1654011780000|2022-05-31 15:43:00|17509.7|17485.7|17508.5|17484.5|17616.3|17488.2|17507.3|17363.6|5
1654011790000|2022-05-31 15:43:10|17509.9|17485.9|17513.5|17489.5|17513.5|17489.5|17509.9|17485.9|0
1654011820000|2022-05-31 15:43:40|17517|17493|17517|17493|17517|17493|17517|17493|0
1654011840000|2022-05-31 15:44:00|17520.9|17480.9|17520.9|17480.9|17520.9|17480.9|17520.9|17480.9|1
1654011850000|2022-05-31 15:44:10|17517.5|17477.5|17517.5|17477.5|17517.5|17477.5|17517.5|17477.5|0
1654011900000|2022-05-31 15:45:00|17515.8|17491.8|17515.8|17491.8|17515.8|17491.8|17515.8|17491.8|0
1654011910000|2022-05-31 15:45:10|17521.1|17481.1|17519.8|17479.8|17521.1|17481.1|17519.8|17479.8|2
1654011970000|2022-05-31 15:46:10|17520.9|17480.9|17520.9|17480.9|17520.9|17480.9|17520.9|17480.9|0
1654012030000|2022-05-31 15:47:10|17511.6|17487.6|17511.6|17487.6|17511.6|17487.6|17511.6|17487.6|0
1654012040000|2022-05-31 15:47:20|17510.2|17486.2|17467.8|17443.8|17606.3|17486.2|17467.8|17353.7|11
1654012050000|2022-05-31 15:47:30|17468|17444|17451.8|17427.8|17468|17444|17451.8|17427.8|3
1654012060000|2022-05-31 15:47:40|17453|17429|17453|17429|17453|17429|17453|17429|11
1654012070000|2022-05-31 15:47:50|17451.8|17427.8|17451.8|17427.8|17451.8|17427.8|17451.8|17427.8|24
1654012110000|2022-05-31 15:48:30|17453.1|17429.1|17444.9|17420.9|17453.1|17429.1|17444.9|17420.9|5
1654012120000|2022-05-31 15:48:40|17449.5|17425.5|17449.5|17425.5|17449.5|17425.5|17449.5|17425.5|0
1654012150000|2022-05-31 15:49:10|||||||||1
1654012320000|2022-05-31 15:52:00|||||||||2
1654012480000|2022-05-31 15:54:40|17451.8|17427.8|17454.4|17430.4|17454.4|17430.4|17451.8|17427.8|3
1654012490000|2022-05-31 15:54:50|17456.8|17432.8|17456.8|17432.8|17456.8|17432.8|17456.8|17432.8|1
1654012500000|2022-05-31 15:55:00|17454.4|17430.4|17454.4|17430.4|17454.4|17430.4|17454.4|17430.4|0
1654012550000|2022-05-31 15:55:50|17467.8|17427.8|17454.4|17430.4|17467.8|17431.8|17454.4|17427.8|2
1654012600000|2022-05-31 15:56:40|||||||||3
1654012720000|2022-05-31 15:58:40|17455.8|17431.8|17455.8|17431.8|17455.8|17431.8|17455.8|17431.8|0
1654012730000|2022-05-31 15:58:50|17463.4|17439.4|17470.1|17430.1|17470.1|17439.4|17463.4|17430.1|2
1654012860000|2022-05-31 16:01:00|17474.2|17450.2|17472.9|17448.9|17474.2|17450.2|17472.9|17448.9|3
1654012870000|2022-05-31 16:01:10|17484.9|17444.9|17492.2|17452.2|17594.7|17452.2|17484.9|17344.7|2
1654013400000|2022-05-31 16:10:00|17486.9|17462.9|17494.5|17470.5|17494.5|17470.5|17486.9|17462.9|2
1654013410000|2022-05-31 16:10:10|17505.2|17465.2|17614.1|17364.1|17614.1|17465.2|17505.2|17364.1|4
1654013420000|2022-05-31 16:10:20|17511.7|17471.7|17517.1|17477.1|17517.1|17477.1|17511.7|17471.7|2
1654013440000|2022-05-31 16:10:40|17511.8|17487.8|17517.2|17493.2|17517.2|17493.2|17511.8|17487.8|2
1654013460000|2022-05-31 16:11:00|17526.5|17486.5|17526.5|17486.5|17526.5|17486.5|17526.5|17486.5|1
1654013620000|2022-05-31 16:13:40|17521.2|17497.2|17521.2|17497.2|17521.2|17497.2|17521.2|17497.2|0
1654013720000|2022-05-31 16:15:20|||||||||1
1654013790000|2022-05-31 16:16:30|17521.1|17497.1|17521.1|17497.1|17521.1|17497.1|17521.1|17497.1|0
1654013830000|2022-05-31 16:17:10|17522.3|17498.3|17522.3|17498.3|17522.3|17498.3|17522.3|17498.3|0
1654013880000|2022-05-31 16:18:00|17523.6|17499.6|17523.6|17499.6|17523.6|17499.6|17523.6|17499.6|1
1654013920000|2022-05-31 16:18:40|17535.7|17495.7|17621.9|17371.9|17627.2|17502.3|17526.3|17371.9|6
1654014130000|2022-05-31 16:22:10|17621.8|17371.8|17621.8|17371.8|17621.8|17371.8|17621.8|17371.8|0
1654014190000|2022-05-31 16:23:10|17612.5|17362.5|17612.5|17362.5|17612.5|17362.5|17612.5|17362.5|1
1654014210000|2022-05-31 16:23:30|17612.4|17362.4|17620.5|17370.5|17620.5|17370.5|17612.4|17362.4|0
1654014220000|2022-05-31 16:23:40|17619.3|17369.3|17619.3|17369.3|17619.3|17369.3|17619.3|17369.3|0
1654014270000|2022-05-31 16:24:30|||||||||1
1654014360000|2022-05-31 16:26:00|||||||||1
1654014390000|2022-05-31 16:26:30|||||||||2
1654014430000|2022-05-31 16:27:10|||||||||1
1654014440000|2022-05-31 16:27:20|||||||||1
1654014560000|2022-05-31 16:29:20|||||||||1
1654014570000|2022-05-31 16:29:30|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|2
1654014600000|2022-05-31 16:30:00|17604.5|17354.5|17595.7|17345.7|17604.5|17449.4|17472.7|17343.7|4
1654014630000|2022-05-31 16:30:30|||||||||1
1654014770000|2022-05-31 16:32:50|17587.6|17337.6|17583.5|17333.5|17587.6|17337.6|17583.5|17333.5|1
1654014780000|2022-05-31 16:33:00|||||||||2
1654015140000|2022-05-31 16:39:00|17483.9|17443.9|17482.5|17442.5|17483.9|17443.9|17478.5|17438.5|0
1654015150000|2022-05-31 16:39:10|17481.4|17441.4|17481.4|17441.4|17481.4|17441.4|17481.4|17441.4|0
1654015160000|2022-05-31 16:39:20|17612.9|17362.9|17495.9|17471.9|17612.9|17471.9|17495.9|17362.9|7
1654015330000|2022-05-31 16:42:10|17497|17473|17497|17473|17497|17473|17497|17473|0
1654015500000|2022-05-31 16:45:00|17498.2|17474.2|17498.2|17474.2|17498.2|17474.2|17498.2|17474.2|0
1654015510000|2022-05-31 16:45:10|17498.1|17474.1|17498.1|17474.1|17498.1|17474.1|17498.1|17474.1|1
1654015650000|2022-05-31 16:47:30|17497|17473|17497|17473|17497|17473|17497|17473|0
1654015770000|2022-05-31 16:49:30|17498.3|17474.3|17499.5|17475.5|17499.5|17475.5|17498.3|17474.3|0
1654015780000|2022-05-31 16:49:40|17500.6|17476.6|17500.6|17476.6|17500.6|17476.6|17500.6|17476.6|0
1654015800000|2022-05-31 16:50:00|17501.8|17477.8|17520.3|17480.3|17624|17480.3|17501.8|17374|1
1654015810000|2022-05-31 16:50:10|17521.5|17481.5|17521.5|17481.5|17521.5|17481.5|17521.5|17481.5|1
1654016080000|2022-05-31 16:54:40|17521.3|17481.3|17521.3|17481.3|17521.3|17481.3|17521.3|17481.3|0
1654016150000|2022-05-31 16:55:50|17521.4|17481.4|17521.4|17481.4|17521.4|17481.4|17521.4|17481.4|4
1654016190000|2022-05-31 16:56:30|17626.6|17376.6|17626.6|17376.6|17626.6|17376.6|17626.6|17376.6|0
1654016250000|2022-05-31 16:57:30|17524.1|17484.1|17525.3|17485.3|17526.6|17486.6|17524.1|17484.1|0
1654016260000|2022-05-31 16:57:40|17524.1|17484.1|17524.1|17484.1|17524.1|17484.1|17524.1|17484.1|0
1654016330000|2022-05-31 16:58:50|17522.8|17482.8|17521.6|17481.6|17522.8|17482.8|17521.6|17481.6|0
1654016340000|2022-05-31 16:59:00|17522.9|17482.9|17522.9|17482.9|17522.9|17482.9|17522.9|17482.9|0
1654016350000|2022-05-31 16:59:10|17524.1|17484.1|17524.1|17484.1|17524.1|17484.1|17524.1|17484.1|0
1654016400000|2022-05-31 17:00:00|17520.1|17496.1|17520.1|17496.1|17520.1|17496.1|17520.1|17496.1|0
1654016410000|2022-05-31 17:00:10|17523.6|17499.6|17526.1|17502.1|17526.1|17502.1|17523.6|17499.6|0
1654016430000|2022-05-31 17:00:30|17528.5|17488.5|17528.5|17488.5|17528.5|17488.5|17528.5|17488.5|9
1654016440000|2022-05-31 17:00:40|17524.6|17500.6|17524.6|17500.6|17524.6|17500.6|17524.6|17500.6|0
1654016480000|2022-05-31 17:01:20|17526.2|17486.2|17524.6|17500.6|17526.2|17500.6|17524.6|17486.2|0
1654016550000|2022-05-31 17:02:30|17523.4|17499.4|17523.4|17499.4|17523.4|17499.4|17523.4|17499.4|0
1654016590000|2022-05-31 17:03:10|17525.1|17485.1|17525.1|17485.1|17525.1|17485.1|17525.1|17485.1|6
1654016640000|2022-05-31 17:04:00|17525|17485|17525|17485|17525|17485|17525|17485|0
1654016770000|2022-05-31 17:06:10|17522.7|17482.7|17522.7|17482.7|17522.7|17482.7|17522.7|17482.7|0
1654016930000|2022-05-31 17:08:50|17522.9|17482.9|17522.9|17482.9|17522.9|17482.9|17522.9|17482.9|0
1654017060000|2022-05-31 17:11:00|17522.7|17482.7|17522.7|17482.7|17522.7|17482.7|17522.7|17482.7|0
1654017170000|2022-05-31 17:12:50|17524|17484|17524|17484|17524|17484|17524|17484|0
1654017260000|2022-05-31 17:14:20|17522.7|17482.7|17522.7|17482.7|17522.7|17482.7|17522.7|17482.7|0
1654017370000|2022-05-31 17:16:10|17522.6|17482.6|17522.6|17482.6|17522.6|17482.6|17522.6|17482.6|0
1654017420000|2022-05-31 17:17:00|||||||||5
1654017550000|2022-05-31 17:19:10|17511.9|17487.9|17515.4|17491.4|17515.4|17491.4|17511.9|17487.9|0
1654017640000|2022-05-31 17:20:40|||||||||1
1654017670000|2022-05-31 17:21:10|17515.2|17491.2|17515.4|17491.4|17515.4|17491.4|17514.1|17490.1|1
1654017700000|2022-05-31 17:21:40|17514.1|17490.1|17514.1|17490.1|17514.1|17490.1|17514.1|17490.1|0
1654017740000|2022-05-31 17:22:20|17506.4|17482.4|17505|17481|17515.7|17483.7|17505|17475.7|9
1654017750000|2022-05-31 17:22:30|||||||||5
1654017760000|2022-05-31 17:22:40|17507.4|17483.4|17492.7|17452.7|17507.4|17483.4|17492.7|17452.7|6
1654017780000|2022-05-31 17:23:00|17491.5|17451.5|17491.5|17451.5|17491.5|17451.5|17491.5|17451.5|0
1654017790000|2022-05-31 17:23:10|17492.7|17452.7|17492.7|17452.7|17492.7|17452.7|17492.7|17452.7|4
1654017800000|2022-05-31 17:23:20|17496.2|17456.2|17609.2|17359.2|17609.2|17456.2|17496.2|17359.2|1
1654017880000|2022-05-31 17:24:40|17516.7|17476.7|17516.7|17476.7|17516.7|17476.7|17516.7|17476.7|0
1654017890000|2022-05-31 17:24:50|17518|17478|17518|17478|17518|17478|17518|17478|1
1654017910000|2022-05-31 17:25:10|17615|17365|17611.7|17361.7|17615|17365|17609.2|17359.2|2
1654017930000|2022-05-31 17:25:30|17607.7|17357.7|17611.7|17361.7|17611.7|17361.7|17605.3|17355.3|0
1654018020000|2022-05-31 17:27:00|||||||||5
1654018030000|2022-05-31 17:27:10|17610.3|17360.3|17609.2|17359.2|17610.3|17360.3|17609.2|17359.2|0
1654018040000|2022-05-31 17:27:20|17607.8|17357.8|17609|17359|17609|17359|17607.8|17357.8|2
1654018060000|2022-05-31 17:27:40|17605.2|17355.2|17605.2|17355.2|17605.2|17355.2|17605.2|17355.2|0
1654018080000|2022-05-31 17:28:00|17606.5|17356.5|17607.7|17357.7|17607.7|17357.7|17606.5|17356.5|0
1654018090000|2022-05-31 17:28:10|17609|17359|17505.2|17465.2|17609|17465.2|17504|17357.7|7
1654018100000|2022-05-31 17:28:20|17607.6|17357.6|17609|17359|17611.5|17462.8|17502.8|17355.1|1
1654018120000|2022-05-31 17:28:40|||||||||1
1654018130000|2022-05-31 17:28:50|17610.3|17360.3|17610.3|17360.3|17611.7|17361.7|17610.3|17360.3|2
1654018140000|2022-05-31 17:29:00|17611.7|17361.7|17617.2|17367.2|17618.5|17466.6|17490.6|17359|17
1654018150000|2022-05-31 17:29:10|17608.7|17358.7|17517|17477|17613.3|17477|17498.2|17357.4|6
1654018160000|2022-05-31 17:29:20|17518.2|17478.2|17545.8|17505.8|17667.4|17532.5|17518.2|17398.2|20
1654018170000|2022-05-31 17:29:30|17549.9|17525.9|17633.2|17383.2|17661.5|17535.2|17549.9|17383.2|4
1654018180000|2022-05-31 17:29:40|17631.8|17381.8|17504.1|17464.1|17631.8|17479.8|17503.8|17360.5|9
1654018190000|2022-05-31 17:29:50|17500.5|17460.5|17615.4|17365.4|17619.5|17477.2|17491.1|17352.9|22
1654018200000|2022-05-31 17:30:00|17617.9|17367.9|17611.7|17361.7|17621.6|17371.6|17611.7|17361.7|1
1654018210000|2022-05-31 17:30:10|17613.1|17363.1|17603.5|17353.5|17614.2|17364.2|17603.5|17353.5|0
1654018230000|2022-05-31 17:30:30|17607.5|17357.5|17607.5|17357.5|17607.5|17357.5|17607.5|17357.5|0
1654018240000|2022-05-31 17:30:40|17611|17361|17611|17361|17611|17361|17611|17361|0
1654018260000|2022-05-31 17:31:00|17613.7|17363.7|17618.7|17368.7|17618.7|17368.7|17613.7|17363.7|0
1654018270000|2022-05-31 17:31:10|17619.7|17369.7|17614.7|17364.7|17619.7|17369.7|17614.7|17364.7|0
1654018280000|2022-05-31 17:31:20|17612.4|17362.4|17611|17361|17612.4|17362.4|17611|17361|1
1654018300000|2022-05-31 17:31:40|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|0
1654018320000|2022-05-31 17:32:00|17609.8|17359.8|17609.8|17359.8|17609.8|17359.8|17609.8|17359.8|0
1654018360000|2022-05-31 17:32:40|17611|17361|17611|17361|17611|17361|17611|17361|0
1654018380000|2022-05-31 17:33:00|17613.5|17363.5|17613.5|17363.5|17613.5|17363.5|17613.5|17363.5|0
1654018400000|2022-05-31 17:33:20|17611|17361|17611|17361|17611|17361|17611|17361|0
1654018500000|2022-05-31 17:35:00|17608.5|17358.5|17608.5|17358.5|17608.5|17358.5|17608.5|17358.5|0
1654018510000|2022-05-31 17:35:10|17609.8|17359.8|17611|17361|17611|17361|17609.8|17359.8|0
1654018810000|2022-05-31 17:40:10|17480.5|17456.5|17478.1|17454.1|17480.5|17456.5|17478.1|17454.1|5
1654018870000|2022-05-31 17:41:10|17473.1|17449.1|17473.1|17449.1|17473.1|17449.1|17473.1|17449.1|0
1654018880000|2022-05-31 17:41:20|||||||||2
1654018910000|2022-05-31 17:41:50|17468.1|17428.1|17468.1|17428.1|17468.1|17428.1|17468.1|17428.1|10
1654018940000|2022-05-31 17:42:20|17466.8|17426.8|17466.8|17426.8|17466.8|17426.8|17466.8|17426.8|0
1654018980000|2022-05-31 17:43:00|17466.7|17426.7|17466.7|17426.7|17466.7|17426.7|17466.7|17426.7|0
1654018990000|2022-05-31 17:43:10|17590.6|17340.6|17590.6|17340.6|17590.6|17340.6|17590.6|17340.6|3
1654019100000|2022-05-31 17:45:00|17595.8|17345.8|17597.1|17347.1|17597.1|17347.1|17595.8|17345.8|0
1654019210000|2022-05-31 17:46:50|17599.8|17349.8|17606.1|17356.1|17606.1|17356.1|17599.8|17349.8|0
1654019340000|2022-05-31 17:49:00|17497.1|17473.1|17497.1|17473.1|17497.1|17473.1|17497.1|17473.1|0
1654019350000|2022-05-31 17:49:10|17499.4|17475.4|17499.4|17475.4|17499.4|17475.4|17499.4|17475.4|0
1654019400000|2022-05-31 17:50:00|17504.9|17464.9|17504.9|17464.9|17504.9|17464.9|17504.9|17464.9|1
1654019460000|2022-05-31 17:51:00|17501.9|17477.9|17501.9|17477.9|17501.9|17477.9|17501.9|17477.9|0
1654019480000|2022-05-31 17:51:20|17599.4|17349.4|17599.4|17349.4|17599.4|17349.4|17599.4|17349.4|1
1654019570000|2022-05-31 17:52:50|17596.9|17346.9|17596.9|17346.9|17596.9|17346.9|17596.9|17346.9|0
1654019650000|2022-05-31 17:54:10|17476.9|17436.9|17596.9|17346.9|17596.9|17436.9|17476.9|17339.9|1
1654019670000|2022-05-31 17:54:30|17592.8|17342.8|17592.8|17342.8|17592.8|17342.8|17592.8|17342.8|0
1654019740000|2022-05-31 17:55:40|||||||||1
1654019820000|2022-05-31 17:57:00|17591.7|17341.7|17591.7|17341.7|17591.7|17341.7|17591.7|17341.7|0
1654019860000|2022-05-31 17:57:40|17601|17351|17593.1|17343.1|17601|17351|17593.1|17343.1|2
1654019870000|2022-05-31 17:57:50|17594.2|17344.2|17594.2|17344.2|17594.2|17344.2|17594.2|17344.2|0
1654019880000|2022-05-31 17:58:00|17593|17343|17593|17343|17593|17343|17593|17343|0
1654019960000|2022-05-31 17:59:20|17591.7|17341.7|17590.5|17340.5|17591.7|17341.7|17590.5|17340.5|0
1654019990000|2022-05-31 17:59:50|17593|17343|17593|17343|17593|17343|17593|17343|3
1654084800000|2022-06-01 12:00:00|17642|17392|17682.2|17432.2|17683.5|17526.5|17550.5|17388.3|8
1654084810000|2022-06-01 12:00:10|17681|17431|17681|17431|17681|17431|17681|17431|0
1654084820000|2022-06-01 12:00:20|17668|17418|17660.8|17410.8|17668|17418|17660.8|17410.8|1
1654084830000|2022-06-01 12:00:30|17662.1|17412.1|17660.8|17410.8|17662.1|17412.1|17660.8|17410.8|4
1654084840000|2022-06-01 12:00:40|||||||||6
1654084850000|2022-06-01 12:00:50|17662.1|17412.1|17660.8|17410.8|17662.1|17412.1|17660.8|17410.8|1
1654084880000|2022-06-01 12:01:20|17659.5|17409.5|17660.8|17410.8|17660.8|17410.8|17659.5|17409.5|1
1654084900000|2022-06-01 12:01:40|17662.1|17412.1|17662.1|17412.1|17662.1|17412.1|17660.8|17410.8|1
1654084910000|2022-06-01 12:01:50|17664.7|17414.7|17657.1|17407.1|17664.7|17414.7|17657.1|17407.1|0
1654084930000|2022-06-01 12:02:10|17659.7|17409.7|17659.7|17409.7|17659.7|17409.7|17659.7|17409.7|0
1654084940000|2022-06-01 12:02:20|17662.1|17412.1|17659.6|17409.6|17662.1|17412.1|17658.3|17408.3|1
1654084960000|2022-06-01 12:02:40|17658.4|17408.4|17657.1|17407.1|17658.4|17408.4|17657.1|17407.1|1
1654084990000|2022-06-01 12:03:10|17658.4|17408.4|17658.4|17408.4|17658.4|17408.4|17658.4|17408.4|0
1654085010000|2022-06-01 12:03:30|17660.8|17410.8|17662.2|17412.2|17663.4|17413.4|17660.8|17410.8|4
1654085020000|2022-06-01 12:03:40|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|0
1654085110000|2022-06-01 12:05:10|17662.2|17412.2|17662.2|17412.2|17662.2|17412.2|17662.2|17412.2|0
1654085150000|2022-06-01 12:05:50|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|0
1654085300000|2022-06-01 12:08:20|17663.4|17413.4|17662.2|17412.2|17663.4|17413.4|17662.2|17412.2|0
1654085370000|2022-06-01 12:09:30|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|17664.7|17414.7|0
1654085390000|2022-06-01 12:09:50|17662.2|17412.2|17664.7|17414.7|17664.7|17414.7|17662.2|17412.2|1
1654085400000|2022-06-01 12:10:00|17671.8|17421.8|17679.7|17429.7|17679.7|17429.7|17671.8|17421.8|2
1654085450000|2022-06-01 12:10:50|17664|17414|17665.4|17415.4|17665.4|17415.4|17664|17414|1
1654085460000|2022-06-01 12:11:00|17679.7|17429.7|17679.7|17429.7|17679.7|17429.7|17679.7|17429.7|0
1654085620000|2022-06-01 12:13:40|17673.1|17423.1|17662.4|17412.4|17673.1|17423.1|17662.4|17412.4|0
1654085720000|2022-06-01 12:15:20|17661.1|17411.1|17661.1|17411.1|17661.1|17411.1|17661.1|17411.1|1
1654085740000|2022-06-01 12:15:40|17665|17415|17666.3|17416.3|17666.3|17416.3|17665|17415|1
1654085760000|2022-06-01 12:16:00|17667.6|17417.6|17667.6|17417.6|17667.6|17417.6|17667.6|17417.6|0
1654085770000|2022-06-01 12:16:10|||||||||1
1654085800000|2022-06-01 12:16:40|17668.9|17418.9|17668.9|17418.9|17668.9|17418.9|17668.9|17418.9|0
1654085840000|2022-06-01 12:17:20|17666.3|17416.3|17667.6|17417.6|17667.6|17417.6|17666.3|17416.3|2
1654085860000|2022-06-01 12:17:40|17666.3|17416.3|17666.3|17416.3|17666.3|17416.3|17666.3|17416.3|1
1654085900000|2022-06-01 12:18:20|17661.1|17411.1|17655.1|17405.1|17661.1|17411.1|17655.1|17405.1|0
1654085950000|2022-06-01 12:19:10|17653.9|17403.9|17653.9|17403.9|17653.9|17403.9|17653.9|17403.9|0
1654085980000|2022-06-01 12:19:40|17666.4|17416.4|17674.2|17424.2|17674.2|17424.2|17666.4|17416.4|4
1654085990000|2022-06-01 12:19:50|17672.9|17422.9|17672.9|17422.9|17672.9|17422.9|17672.9|17422.9|0
1654086000000|2022-06-01 12:20:00|||||||||1
1654086030000|2022-06-01 12:20:30|17670.3|17420.3|17667.9|17417.9|17670.3|17420.3|17667.9|17417.9|0
1654086120000|2022-06-01 12:22:00|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|17660.4|17410.4|0
1654086140000|2022-06-01 12:22:20|||||||||3
1654086190000|2022-06-01 12:23:10|17658|17408|17658|17408|17658|17408|17658|17408|0
1654086260000|2022-06-01 12:24:20|17656.7|17406.7|17534.9|17510.9|17656.7|17513.4|17534.9|17406.7|7
1654086270000|2022-06-01 12:24:30|17521.8|17497.8|17623|17373|17623|17497.8|17521.8|17373|5
1654086280000|2022-06-01 12:24:40|17620.4|17370.4|17610.5|17360.5|17620.4|17370.4|17610.5|17360.5|0
1654086300000|2022-06-01 12:25:00|17605.8|17355.8|17499.4|17459.4|17605.8|17459.4|17499.4|17355.8|0
1654086310000|2022-06-01 12:25:10|17500.6|17460.6|17500.6|17460.6|17500.6|17460.6|17500.6|17460.6|0
1654086330000|2022-06-01 12:25:30|17498.2|17458.2|17498.2|17458.2|17498.2|17458.2|17498.2|17458.2|0
1654086340000|2022-06-01 12:25:40|17500.6|17460.6|17500.6|17460.6|17500.6|17460.6|17500.6|17460.6|0
1654086770000|2022-06-01 12:32:50|17488.8|17464.8|17488.8|17464.8|17488.8|17464.8|17488.8|17464.8|0
1654086790000|2022-06-01 12:33:10|17495.5|17455.5|17495.5|17455.5|17495.5|17455.5|17495.5|17455.5|1
1654086800000|2022-06-01 12:33:20|17484.9|17460.9|17482.7|17442.7|17484.9|17460.9|17482.5|17442.7|1
1654086820000|2022-06-01 12:33:40|17586.4|17336.4|17586.4|17336.4|17586.4|17336.4|17586.4|17336.4|0
1654086840000|2022-06-01 12:34:00|17574.5|17324.5|17574.5|17324.5|17574.5|17324.5|17574.5|17324.5|0
1654086860000|2022-06-01 12:34:20|17466.9|17426.9|17466.9|17426.9|17466.9|17426.9|17466.9|17426.9|0
1654086870000|2022-06-01 12:34:30|17459.7|17419.7|17459.7|17419.7|17459.7|17419.7|17459.7|17419.7|0
1654086910000|2022-06-01 12:35:10|17458.5|17418.5|17457.2|17417.2|17458.5|17418.5|17457.2|17417.2|1
1654086920000|2022-06-01 12:35:20|||||||||3
1654086930000|2022-06-01 12:35:30|17451.3|17411.3|17451.3|17411.3|17451.3|17411.3|17451.3|17411.3|0
1654087050000|2022-06-01 12:37:30|17440.6|17416.6|17440.6|17416.6|17440.6|17416.6|17440.6|17416.6|0
1654087100000|2022-06-01 12:38:20|17439.3|17415.3|17439.3|17415.3|17439.3|17415.3|17439.3|17415.3|0
1654087150000|2022-06-01 12:39:10|17441.7|17417.7|17441.7|17417.7|17441.7|17417.7|17441.7|17417.7|0
1654087200000|2022-06-01 12:40:00|17546.8|17296.8|17548.2|17298.2|17548.2|17298.2|17546.8|17296.8|1
1654087250000|2022-06-01 12:40:50|17549.5|17299.5|17548.2|17298.2|17549.5|17299.5|17548.2|17298.2|0
1654087260000|2022-06-01 12:41:00|17549.5|17299.5|17549.5|17299.5|17549.5|17299.5|17548.1|17298.1|0
1654087270000|2022-06-01 12:41:10|17548.1|17298.1|17548.1|17298.1|17549.5|17299.5|17548.1|17298.1|0
1654087300000|2022-06-01 12:41:40|17549.5|17299.5|17548.1|17298.1|17549.5|17299.5|17548.1|17298.1|0
1654087310000|2022-06-01 12:41:50|17549.5|17299.5|17548.1|17298.1|17549.5|17299.5|17548.1|17298.1|0
1654087320000|2022-06-01 12:42:00|17549.5|17299.5|17549.5|17299.5|17549.5|17299.5|17548.1|17298.1|0
1654087330000|2022-06-01 12:42:10|17548.1|17298.1|17549.4|17299.4|17549.5|17299.5|17548.1|17298.1|0
1654087340000|2022-06-01 12:42:20|17548.1|17298.1|17549.4|17299.4|17549.4|17299.4|17548.1|17298.1|0
1654087350000|2022-06-01 12:42:30|17548.1|17298.1|17548.1|17298.1|17549.4|17299.4|17548.1|17298.1|0
1654087360000|2022-06-01 12:42:40|17549.4|17299.4|17548.1|17298.1|17549.4|17299.4|17548.1|17298.1|0
1654087370000|2022-06-01 12:42:50|17549.4|17299.4|17548.1|17298.1|17549.4|17299.4|17548.1|17298.1|0
1654087380000|2022-06-01 12:43:00|17549.4|17299.4|17548.1|17298.1|17549.4|17299.4|17548.1|17298.1|0
1654087390000|2022-06-01 12:43:10|17549.4|17299.4|17549.4|17299.4|17549.4|17299.4|17548.1|17298.1|0
1654087500000|2022-06-01 12:45:00|17561.2|17311.2|17561.2|17311.2|17561.2|17311.2|17561.2|17311.2|4
1654087600000|2022-06-01 12:46:40|17585.6|17335.6|17585.6|17335.6|17585.6|17335.6|17585.6|17335.6|0
1654087650000|2022-06-01 12:47:30|17584.3|17334.3|17580.4|17330.4|17584.3|17334.3|17580.4|17330.4|0
1654087800000|2022-06-01 12:50:00|17572|17322|17572|17322|17572|17322|17572|17322|0
1654087810000|2022-06-01 12:50:10|17568.4|17318.4|17568.4|17318.4|17568.4|17318.4|17568.4|17318.4|0
1654087860000|2022-06-01 12:51:00|17575.6|17325.6|17575.6|17325.6|17575.6|17325.6|17575.6|17325.6|0
1654087900000|2022-06-01 12:51:40|17580.4|17330.4|17580.4|17330.4|17580.4|17330.4|17580.4|17330.4|0
1654087930000|2022-06-01 12:52:10|17580.3|17330.3|17580.3|17330.3|17580.3|17330.3|17580.3|17330.3|0
1654088120000|2022-06-01 12:55:20|17476.6|17436.6|17579|17329|17581.6|17436.6|17476.6|17329|0
1654088150000|2022-06-01 12:55:50|||||||||1
1654088290000|2022-06-01 12:58:10|17477.9|17437.9|17585.5|17335.5|17585.5|17437.9|17477.9|17335.5|3
1654088500000|2022-06-01 13:01:40|17593|17343|17593|17343|17593|17343|17593|17343|0
1654088540000|2022-06-01 13:02:20|17594.3|17344.3|17594.3|17344.3|17594.3|17344.3|17594.3|17344.3|0
1654088620000|2022-06-01 13:03:40|17493.2|17453.2|17495.6|17455.6|17495.6|17455.6|17493.2|17453.2|0
1654088670000|2022-06-01 13:04:30|17496.9|17456.9|17498.1|17458.1|17498.1|17458.1|17496.9|17456.9|0
1654088680000|2022-06-01 13:04:40|17607.4|17357.4|17607.4|17357.4|17607.4|17357.4|17607.4|17357.4|5
1654088830000|2022-06-01 13:07:10|17611.3|17361.3|17615.2|17365.2|17615.2|17365.2|17611.3|17361.3|3
1654088860000|2022-06-01 13:07:40|||||||||1
1654088930000|2022-06-01 13:08:50|17616.5|17366.5|17617.8|17367.8|17617.8|17367.8|17616.5|17366.5|4
1654088940000|2022-06-01 13:09:00|17508.9|17468.9|17508.9|17468.9|17508.9|17468.9|17508.9|17468.9|0
1654089000000|2022-06-01 13:10:00|17612.6|17362.6|17508.9|17468.9|17612.6|17468.9|17508.9|17362.6|0
1654089020000|2022-06-01 13:10:20|17609|17359|17609|17359|17609|17359|17609|17359|0
1654089060000|2022-06-01 13:11:00|17622.8|17372.8|17621.5|17371.5|17622.8|17372.8|17621.5|17371.5|1
1654089070000|2022-06-01 13:11:10|17620.2|17370.2|17619|17369|17620.2|17370.2|17619|17369|1
1654089100000|2022-06-01 13:11:40|17621.5|17371.5|17621.5|17371.5|17621.5|17371.5|17620.2|17370.2|0
1654089340000|2022-06-01 13:15:40|17621.4|17371.4|17621.4|17371.4|17621.4|17371.4|17621.4|17371.4|0
1654089420000|2022-06-01 13:17:00|17638.1|17388.1|17638.1|17388.1|17638.1|17388.1|17638.1|17388.1|0
1654089470000|2022-06-01 13:17:50|17645.3|17395.3|17669|17419|17669|17419|17645.3|17395.3|7
1654089530000|2022-06-01 13:18:50|17667.7|17417.7|17661.7|17411.7|17667.7|17417.7|17661.7|17411.7|0
1654089730000|2022-06-01 13:22:10|17655.7|17405.7|17655.7|17405.7|17655.7|17405.7|17655.7|17405.7|0
1654089770000|2022-06-01 13:22:50|17651.8|17401.8|17650.5|17400.5|17651.8|17401.8|17650.5|17400.5|1
1654089780000|2022-06-01 13:23:00|17651.8|17401.8|17655.7|17405.7|17655.7|17405.7|17651.8|17401.8|0
1654089800000|2022-06-01 13:23:20|17654.4|17404.4|17655.7|17405.7|17655.7|17405.7|17654.4|17404.4|0
1654089870000|2022-06-01 13:24:30|17659.6|17409.6|17659.6|17409.6|17659.6|17409.6|17659.6|17409.6|3
1654089920000|2022-06-01 13:25:20|17655.7|17405.7|17652.1|17402.1|17655.7|17405.7|17652.1|17402.1|0
1654089950000|2022-06-01 13:25:50|17653.4|17403.4|17653.4|17403.4|17653.4|17403.4|17653.4|17403.4|1
1654090000000|2022-06-01 13:26:40|17656|17406|17663.9|17413.9|17663.9|17413.9|17656|17406|3
1654090210000|2022-06-01 13:30:10|17673.4|17423.4|17673.4|17423.4|17673.4|17423.4|17673.4|17423.4|0
1654090250000|2022-06-01 13:30:50|17674.7|17424.7|17691.7|17441.7|17691.7|17441.7|17674.7|17424.7|8
1654090260000|2022-06-01 13:31:00|17698.2|17448.2|17698.2|17448.2|17698.2|17448.2|17698.2|17448.2|1
1654090300000|2022-06-01 13:31:40|17703.4|17453.4|17703.4|17453.4|17703.4|17453.4|17703.4|17453.4|0
1654090310000|2022-06-01 13:31:50|17714.8|17464.8|17731.2|17481.2|17731.2|17481.2|17714.8|17464.8|1
1654090320000|2022-06-01 13:32:00|17736.4|17486.4|17671.5|17631.5|17777.8|17638.2|17658.3|17486.4|7
1654090330000|2022-06-01 13:32:10|17666.1|17642.1|17868.9|17618.9|17868.9|17642.1|17666.1|17610.2|4
1654090340000|2022-06-01 13:32:20|17870.2|17620.2|17888.7|17638.7|17888.7|17638.7|17870.2|17620.2|3
1654090350000|2022-06-01 13:32:30|17898.7|17648.7|17898.7|17648.7|17898.7|17648.7|17898.7|17648.7|1
1654090360000|2022-06-01 13:32:40|17893.4|17643.4|17898.6|17648.6|17903.7|17653.7|17893.4|17643.4|2
1654090370000|2022-06-01 13:32:50|17877.2|17627.2|17861.1|17611.1|17877.2|17627.2|17853.6|17603.6|3
1654090380000|2022-06-01 13:33:00|17857.2|17607.2|17857.2|17607.2|17857.2|17607.2|17857.2|17607.2|3
1654090390000|2022-06-01 13:33:10|17853.6|17603.6|17853.6|17603.6|17853.6|17603.6|17853.6|17603.6|0
1654090400000|2022-06-01 13:33:20|17863.6|17613.6|17863.6|17613.6|17863.6|17613.6|17863.6|17613.6|0
1654090410000|2022-06-01 13:33:30|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|0
1654090420000|2022-06-01 13:33:40|17864.1|17614.1|17864.1|17614.1|17864.1|17614.1|17864.1|17614.1|0
1654090430000|2022-06-01 13:33:50|17876.6|17626.6|17876.6|17626.6|17876.6|17626.6|17876.6|17626.6|0
1654090440000|2022-06-01 13:34:00|17872.7|17622.7|17871.4|17621.4|17872.7|17622.7|17871.4|17621.4|0
1654090450000|2022-06-01 13:34:10|17874|17624|17816.4|17566.4|17876.4|17626.4|17806.4|17556.4|2
1654090460000|2022-06-01 13:34:20|17828.9|17578.9|17836.4|17586.4|17836.4|17586.4|17828.9|17578.9|0
1654090470000|2022-06-01 13:34:30|17823.9|17573.9|17776.5|17526.5|17823.9|17573.9|17776.5|17526.5|0
1654090480000|2022-06-01 13:34:40|17761.5|17511.5|17744|17494|17761.5|17511.5|17741.4|17491.4|0
1654090500000|2022-06-01 13:35:00|17752.8|17502.8|17767.8|17517.8|17767.8|17517.8|17752.8|17502.8|1
1654090550000|2022-06-01 13:35:50|17749.9|17499.9|17749.9|17499.9|17749.9|17499.9|17749.9|17499.9|1
1654090600000|2022-06-01 13:36:40|17746.3|17496.3|17746.3|17496.3|17746.3|17496.3|17746.3|17496.3|0
1654090630000|2022-06-01 13:37:10|17760.7|17510.7|17760.7|17510.7|17760.7|17510.7|17760.7|17510.7|10
1654090640000|2022-06-01 13:37:20|17834.6|17584.6|17766.6|17516.6|17834.6|17584.6|17766.6|17516.6|5
1654090670000|2022-06-01 13:37:50|17774.5|17524.5|17777.1|17527.1|17777.1|17527.1|17774.5|17524.5|0
1654090730000|2022-06-01 13:38:50|17792.1|17542.1|17793.2|17543.2|17797.1|17547.1|17792.1|17542.1|0
1654090740000|2022-06-01 13:39:00|17790.8|17540.8|17797.1|17547.1|17797.1|17547.1|17790.8|17540.8|0
1654090750000|2022-06-01 13:39:10|17812.1|17562.1|17812.1|17562.1|17812.1|17562.1|17810.8|17560.8|0
1654090770000|2022-06-01 13:39:30|17822.2|17572.2|17822.2|17572.2|17822.2|17572.2|17822.2|17572.2|0
1654090790000|2022-06-01 13:39:50|17835.2|17585.2|17835.2|17585.2|17835.2|17585.2|17835.2|17585.2|0
1654090810000|2022-06-01 13:40:10|17847.7|17597.7|17849|17599|17849|17599|17847.7|17597.7|1
1654090830000|2022-06-01 13:40:30|17846.4|17596.4|17853.9|17603.9|17853.9|17603.9|17846.4|17596.4|0
1654090840000|2022-06-01 13:40:40|17857.8|17607.8|17861.4|17611.4|17861.4|17611.4|17857.8|17607.8|0
1654090850000|2022-06-01 13:40:50|17867.6|17617.6|17870|17620|17870|17620|17867.6|17617.6|0
1654090870000|2022-06-01 13:41:10|17868.7|17618.7|17847.4|17597.4|17868.7|17618.7|17847.4|17597.4|0
1654090880000|2022-06-01 13:41:20|17849.9|17599.9|17852.4|17602.4|17852.4|17602.4|17849.9|17599.9|0
1654090890000|2022-06-01 13:41:30|17843.2|17593.2|17816.9|17566.9|17843.2|17593.2|17816.9|17566.9|0
1654090900000|2022-06-01 13:41:40|17815.6|17565.6|17814.4|17564.4|17815.6|17565.6|17814.4|17564.4|0
1654090930000|2022-06-01 13:42:10|17821.9|17571.9|17813.1|17563.1|17821.9|17571.9|17813.1|17563.1|0
1654090960000|2022-06-01 13:42:40|17814.3|17564.3|17814.3|17564.3|17814.3|17564.3|17814.3|17564.3|0
1654091000000|2022-06-01 13:43:20|17815.6|17565.6|17824.3|17574.3|17824.3|17574.3|17815.6|17565.6|0
1654091010000|2022-06-01 13:43:30|17841.3|17591.3|17825.6|17575.6|17841.3|17591.3|17825.6|17575.6|2
1654091020000|2022-06-01 13:43:40|17828.2|17578.2|17843.3|17593.3|17847.6|17597.6|17828.2|17578.2|0
1654091030000|2022-06-01 13:43:50|17838.1|17588.1|17834.5|17584.5|17838.1|17588.1|17834.5|17584.5|0
1654091040000|2022-06-01 13:44:00|17831.9|17581.9|17829.5|17579.5|17831.9|17581.9|17829.5|17579.5|0
1654091070000|2022-06-01 13:44:30|17841.3|17591.3|17851.3|17601.3|17851.3|17601.3|17841.3|17591.3|0
1654091080000|2022-06-01 13:44:40|17852.5|17602.5|17861.3|17611.3|17861.3|17611.3|17852.5|17602.5|0
1654091100000|2022-06-01 13:45:00|17863.9|17613.9|17870.1|17620.1|17870.1|17620.1|17863.9|17613.9|0
1654091110000|2022-06-01 13:45:10|17857|17607|17847.3|17597.3|17870.1|17620.1|17847.3|17597.3|0
1654091120000|2022-06-01 13:45:20|17825.6|17575.6|17818.1|17568.1|17825.6|17575.6|17818.1|17568.1|0
1654091130000|2022-06-01 13:45:30|17807.8|17557.8|17807.8|17557.8|17807.8|17557.8|17807.8|17557.8|0
1654091140000|2022-06-01 13:45:40|17815.6|17565.6|17815.6|17565.6|17815.6|17565.6|17815.6|17565.6|0
1654091200000|2022-06-01 13:46:40|17825.6|17575.6|17841.3|17591.3|17841.3|17591.3|17825.6|17575.6|0
1654091210000|2022-06-01 13:46:50|17849.1|17599.1|17870.1|17620.1|17870.1|17620.1|17849.1|17599.1|0
1654091220000|2022-06-01 13:47:00|17874|17624|17877.6|17627.6|17877.6|17627.6|17874|17624|0
1654091230000|2022-06-01 13:47:10|17870.1|17620.1|17881.4|17631.4|17881.4|17631.4|17870.1|17620.1|0
1654091240000|2022-06-01 13:47:20|17880|17630|17865.8|17615.8|17880|17630|17865.8|17615.8|0
1654091250000|2022-06-01 13:47:30|17856.3|17606.3|17819.5|17569.5|17856.3|17606.3|17819.5|17569.5|0
1654091280000|2022-06-01 13:48:00|17814.7|17564.7|17814.7|17564.7|17814.7|17564.7|17814.7|17564.7|0
1654091350000|2022-06-01 13:49:10|17812.3|17562.3|17812.3|17562.3|17812.3|17562.3|17812.3|17562.3|0
1654091460000|2022-06-01 13:51:00|17807.5|17557.5|17820.6|17570.6|17820.6|17570.6|17807.5|17557.5|7
1654091480000|2022-06-01 13:51:20|17820.5|17570.5|17836.8|17586.8|17836.8|17586.8|17820.5|17570.5|0
1654091490000|2022-06-01 13:51:30|17838|17588|17838|17588|17838|17588|17838|17588|0
1654091620000|2022-06-01 13:53:40|17836.7|17586.7|17836.7|17586.7|17836.7|17586.7|17836.7|17586.7|1
1654091630000|2022-06-01 13:53:50|17839.3|17589.3|17851.7|17601.7|17851.7|17601.7|17839.3|17589.3|0
1654091640000|2022-06-01 13:54:00|17854.3|17604.3|17871.9|17621.9|17874.2|17624.2|17854.3|17604.3|0
1654091650000|2022-06-01 13:54:10|17876.7|17626.7|17845.5|17595.5|17876.7|17733|17773|17595.5|1
1654091660000|2022-06-01 13:54:20|17844.2|17594.2|17844.2|17594.2|17844.2|17594.2|17844.2|17594.2|0
1654091690000|2022-06-01 13:54:50|17838.9|17588.9|17838.9|17588.9|17838.9|17588.9|17838.9|17588.9|0
1654091700000|2022-06-01 13:55:00|17834.2|17584.2|17834.2|17584.2|17834.2|17584.2|17834.2|17584.2|0
1654091710000|2022-06-01 13:55:10|17834.1|17584.1|17834.1|17584.1|17834.1|17584.1|17834.1|17584.1|0
1654091830000|2022-06-01 13:57:10|17837.7|17587.7|17837.7|17587.7|17837.7|17587.7|17837.7|17587.7|0
1654092000000|2022-06-01 14:00:00|17836.4|17586.4|17836.4|17586.4|17836.4|17586.4|17836.4|17586.4|3
1654092010000|2022-06-01 14:00:10|||||||||1
1654092040000|2022-06-01 14:00:40|17838.8|17588.8|17841.4|17591.4|17841.4|17591.4|17838.8|17588.8|0
1654092050000|2022-06-01 14:00:50|17844|17594|17858|17608|17858|17608|17844|17594|2
1654092060000|2022-06-01 14:01:00|17860.4|17610.4|17867.7|17617.7|17875.4|17625.4|17860.4|17610.4|0
1654092100000|2022-06-01 14:01:40|17872.5|17622.5|17875.1|17625.1|17875.1|17625.1|17872.5|17622.5|0
1654092120000|2022-06-01 14:02:00|17877.7|17627.7|17877.7|17627.7|17877.7|17627.7|17877.7|17627.7|1
1654092140000|2022-06-01 14:02:20|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|1
1654092210000|2022-06-01 14:03:30|17870.5|17620.5|17870.5|17620.5|17870.5|17620.5|17870.5|17620.5|0
1654092230000|2022-06-01 14:03:50|||||||||2
1654092250000|2022-06-01 14:04:10|||||||||1
1654092290000|2022-06-01 14:04:50|17869.2|17619.2|17870.4|17620.4|17870.4|17620.4|17869.2|17619.2|0
1654092340000|2022-06-01 14:05:40|||||||||1
1654092460000|2022-06-01 14:07:40|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|0
1654092470000|2022-06-01 14:07:50|17854.6|17604.6|17827.2|17577.2|17854.6|17604.6|17827.2|17577.2|1
1654092480000|2022-06-01 14:08:00|17839.1|17589.1|17844.1|17594.1|17844.1|17594.1|17839.1|17589.1|0
1654092490000|2022-06-01 14:08:10|17845.4|17595.4|17834.1|17584.1|17845.4|17595.4|17834.1|17584.1|0
1654092500000|2022-06-01 14:08:20|17826.3|17576.3|17819.1|17569.1|17826.3|17576.3|17819.1|17569.1|0
1654092510000|2022-06-01 14:08:30|17814.1|17564.1|17814.1|17564.1|17814.1|17564.1|17814.1|17564.1|0
1654092530000|2022-06-01 14:08:50|17824.9|17574.9|17866.7|17616.7|17866.7|17616.7|17824.9|17574.9|9
1654092550000|2022-06-01 14:09:10|||||||||3
1654092560000|2022-06-01 14:09:20|17865.3|17615.3|17865.3|17615.3|17865.3|17615.3|17865.3|17615.3|0
1654092600000|2022-06-01 14:10:00|17857.5|17607.5|17857.5|17607.5|17857.5|17607.5|17857.5|17607.5|0
1654092630000|2022-06-01 14:10:30|17843.8|17593.8|17843.8|17593.8|17843.8|17593.8|17843.8|17593.8|0
1654092760000|2022-06-01 14:12:40|17839.9|17589.9|17839.9|17589.9|17839.9|17589.9|17839.9|17589.9|0
1654092780000|2022-06-01 14:13:00|17729.7|17689.7|17839.9|17589.9|17839.9|17695|17719|17589.9|1
1654092790000|2022-06-01 14:13:10|17843.8|17593.8|17843.8|17593.8|17843.8|17593.8|17843.8|17593.8|0
1654092860000|2022-06-01 14:14:20|||||||||1
1654092890000|2022-06-01 14:14:50|17851.6|17601.6|17851.6|17601.6|17851.6|17601.6|17851.6|17601.6|1
1654092930000|2022-06-01 14:15:30|17852.9|17602.9|17852.9|17602.9|17852.9|17602.9|17852.9|17602.9|1
1654093190000|2022-06-01 14:19:50|||||||||2
1654093380000|2022-06-01 14:23:00|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|0
1654093560000|2022-06-01 14:26:00|||||||||1
1654093690000|2022-06-01 14:28:10|||||||||1
1654093710000|2022-06-01 14:28:30|17794.8|17754.8|17937.5|17687.5|17948.9|17754.8|17794.8|17686.3|5
1654093720000|2022-06-01 14:28:40|17938.8|17688.8|17938.8|17688.8|17941.3|17691.3|17936.3|17686.3|0
1654093750000|2022-06-01 14:29:10|17937.6|17687.6|17941.5|17691.5|17941.5|17691.5|17937.6|17687.6|2
1654093760000|2022-06-01 14:29:20|||||||||1
1654093770000|2022-06-01 14:29:30|17940.2|17690.2|17940.2|17690.2|17940.2|17690.2|17940.2|17690.2|0
1654093780000|2022-06-01 14:29:40|17948|17698|17987.4|17737.4|17987.4|17737.4|17948|17698|1
1654093790000|2022-06-01 14:29:50|17986.6|17736.6|17992.6|17742.6|17992.6|17742.6|17986.6|17736.6|4
1654093800000|2022-06-01 14:30:00|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|0
1654093810000|2022-06-01 14:30:10|17992.6|17742.6|17992.6|17742.6|17992.6|17742.6|17992.6|17742.6|3
1654093850000|2022-06-01 14:30:50|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|1
1654093860000|2022-06-01 14:31:00|17971.3|17721.3|17954.9|17704.9|17971.3|17721.3|17954.9|17704.9|0
1654093890000|2022-06-01 14:31:30|17956.1|17706.1|17956.1|17706.1|17956.1|17706.1|17956.1|17706.1|0
1654093900000|2022-06-01 14:31:40|17956|17706|17956|17706|17956|17706|17956|17706|0
1654093930000|2022-06-01 14:32:10|17953.7|17703.7|17953.7|17703.7|17953.7|17703.7|17953.7|17703.7|0
1654093960000|2022-06-01 14:32:40|17953.6|17703.6|17953.6|17703.6|17953.6|17703.6|17953.6|17703.6|0
1654094010000|2022-06-01 14:33:30|17946.5|17696.5|17934|17684|17946.5|17696.5|17934|17684|0
1654094020000|2022-06-01 14:33:40|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|0
1654094070000|2022-06-01 14:34:30|17920.2|17670.2|17920.2|17670.2|17920.2|17670.2|17920.2|17670.2|0
1654094080000|2022-06-01 14:34:40|17918.8|17668.8|17914.9|17664.9|17918.8|17668.8|17914.9|17664.9|0
1654094110000|2022-06-01 14:35:10|17911|17661|17911|17661|17911|17661|17911|17661|0
1654094120000|2022-06-01 14:35:20|17802.1|17762.1|17911|17661|17911|17762.1|17802.1|17661|0
1654094130000|2022-06-01 14:35:30|17912.3|17662.3|17911|17661|17912.3|17662.3|17911|17661|0
1654094140000|2022-06-01 14:35:40|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|1
1654094170000|2022-06-01 14:36:10|17922.7|17672.7|17922.7|17672.7|17922.7|17672.7|17922.7|17672.7|0
1654094200000|2022-06-01 14:36:40|17924|17674|17924|17674|17924|17674|17924|17674|1
1654094300000|2022-06-01 14:38:20|17922.7|17672.7|17922.7|17672.7|17922.7|17672.7|17922.7|17672.7|0
1654094410000|2022-06-01 14:40:10|17932.8|17682.8|17834|17794|17935.3|17794|17831.6|17682.8|0
1654094470000|2022-06-01 14:41:10|17940.3|17690.3|17940.3|17690.3|17940.3|17690.3|17940.3|17690.3|1
1654094490000|2022-06-01 14:41:30|17836.6|17796.6|17836.6|17796.6|17836.6|17796.6|17836.6|17796.6|11
1654094500000|2022-06-01 14:41:40|17832.5|17808.5|17959.2|17709.2|17959.2|17813.4|17832.5|17709.2|2
1654094510000|2022-06-01 14:41:50|17960.4|17710.4|17864.5|17824.5|17961.7|17824.5|17864.5|17710.4|5
1654094520000|2022-06-01 14:42:00|17974.5|17724.5|17872.2|17832.2|17974.5|17832.2|17872.2|17724.5|0
1654094530000|2022-06-01 14:42:10|17874.5|17834.5|17856.3|17816.3|17874.5|17834.5|17856.3|17816.3|4
1654094560000|2022-06-01 14:42:40|17940.4|17690.4|17940.4|17690.4|17940.4|17690.4|17940.4|17690.4|2
1654094590000|2022-06-01 14:43:10|17920.1|17670.1|17920.1|17670.1|17920.1|17670.1|17920.1|17670.1|0
1654094600000|2022-06-01 14:43:20|17914.9|17664.9|17914.9|17664.9|17914.9|17664.9|17914.9|17664.9|0
1654094610000|2022-06-01 14:43:30|||||||||1
1654094630000|2022-06-01 14:43:50|17913.7|17663.7|17928|17678|17928|17678|17913.7|17663.7|4
1654094650000|2022-06-01 14:44:10|17935.2|17685.2|17935.2|17685.2|17935.2|17685.2|17935.2|17685.2|0
1654094700000|2022-06-01 14:45:00|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|0
1654094710000|2022-06-01 14:45:10|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|0
1654094720000|2022-06-01 14:45:20|17918.9|17668.9|17925.4|17675.4|17925.4|17675.4|17917.6|17667.6|0
1654094730000|2022-06-01 14:45:30|17930.6|17680.6|17931.9|17681.9|17933.1|17683.1|17926.7|17676.7|1
1654094740000|2022-06-01 14:45:40|17934.4|17684.4|17934.4|17684.4|17934.4|17684.4|17934.4|17684.4|0
1654094870000|2022-06-01 14:47:50|17926.6|17676.6|17926.6|17676.6|17926.6|17676.6|17926.6|17676.6|0
1654094890000|2022-06-01 14:48:10|17927.9|17677.9|17935.7|17685.7|17935.7|17685.7|17927.9|17677.9|2
1654094900000|2022-06-01 14:48:20|17938.3|17688.3|17940.8|17690.8|17940.8|17690.8|17938.3|17688.3|0
1654094920000|2022-06-01 14:48:40|17942|17692|17942|17692|17942|17692|17942|17692|0
1654094930000|2022-06-01 14:48:50|17850.8|17810.8|17850.8|17810.8|17850.8|17810.8|17850.8|17810.8|0
1654094940000|2022-06-01 14:49:00|17934.2|17684.2|17934.2|17684.2|17934.2|17684.2|17934.2|17684.2|2
1654094950000|2022-06-01 14:49:10|17931.8|17681.8|17935.8|17685.8|17935.8|17685.8|17931.8|17681.8|0
1654094960000|2022-06-01 14:49:20|17934.5|17684.5|17931.9|17681.9|17934.5|17684.5|17931.9|17681.9|0
1654095070000|2022-06-01 14:51:10|17931.8|17681.8|17931.8|17681.8|17931.8|17681.8|17931.8|17681.8|0
1654095080000|2022-06-01 14:51:20|17914.9|17664.9|17914.9|17664.9|17914.9|17664.9|17914.9|17664.9|1
1654095100000|2022-06-01 14:51:40|17911|17661|17802.1|17762.1|17911|17762.1|17802.1|17659.7|0
1654095110000|2022-06-01 14:51:50|17800.8|17760.8|17904.5|17654.5|17904.5|17760.8|17800.8|17649.2|1
1654095120000|2022-06-01 14:52:00|17905.8|17655.8|17905.8|17655.8|17911|17661|17904.5|17654.5|0
1654095140000|2022-06-01 14:52:20|17908.4|17658.4|17908.4|17658.4|17908.4|17658.4|17908.4|17658.4|0
1654095150000|2022-06-01 14:52:30|17922.7|17672.7|17922.7|17672.7|17922.7|17672.7|17922.7|17672.7|0
1654095180000|2022-06-01 14:53:00|17926.6|17676.6|17934.4|17684.4|17934.4|17684.4|17926.6|17676.6|0
1654095190000|2022-06-01 14:53:10|17930.5|17680.5|17929.2|17679.2|17930.5|17680.5|17929.2|17679.2|0
1654095200000|2022-06-01 14:53:20|17925.3|17675.3|17930.5|17680.5|17930.5|17680.5|17925.3|17675.3|0
1654095250000|2022-06-01 14:54:10|||||||||1
1654095320000|2022-06-01 14:55:20|17900.3|17650.3|17884.4|17634.4|17900.3|17650.3|17876.6|17626.6|25
1654095330000|2022-06-01 14:55:30|17874.8|17624.8|17874.8|17624.8|17874.8|17624.8|17874.8|17624.8|0
1654095340000|2022-06-01 14:55:40|17876.1|17626.1|17876.1|17626.1|17876.1|17626.1|17876.1|17626.1|1
1654095350000|2022-06-01 14:55:50|17877.5|17627.5|17878.8|17628.8|17878.8|17628.8|17877.5|17627.5|0
1654095370000|2022-06-01 14:56:10|17887.8|17637.8|17885.2|17635.2|17887.8|17637.8|17885.2|17635.2|0
1654095410000|2022-06-01 14:56:50|17887.8|17637.8|17891.7|17641.7|17891.7|17641.7|17887.8|17637.8|3
1654095420000|2022-06-01 14:57:00|17890.4|17640.4|17890.4|17640.4|17890.4|17640.4|17890.4|17640.4|0
1654095450000|2022-06-01 14:57:30|17900.8|17650.8|17898.2|17648.2|17900.8|17650.8|17898.2|17648.2|2
1654095460000|2022-06-01 14:57:40|17915|17665|17915|17665|17915|17665|17915|17665|0
1654095470000|2022-06-01 14:57:50|17931.9|17681.9|17946.2|17696.2|17946.2|17696.2|17931.9|17681.9|0
1654095480000|2022-06-01 14:58:00|17853.9|17813.9|17854.9|17814.9|17854.9|17814.9|17853.9|17813.9|0
1654095490000|2022-06-01 14:58:10|17934.2|17684.2|17927.7|17677.7|17934.2|17684.2|17919.8|17669.8|2
1654095530000|2022-06-01 14:58:50|17922.4|17672.4|17914.6|17664.6|17922.4|17672.4|17914.6|17664.6|0
1654095550000|2022-06-01 14:59:10|17912|17662|17912|17662|17912|17662|17912|17662|0
1654095570000|2022-06-01 14:59:30|17908.1|17658.1|17918.5|17668.5|17918.5|17668.5|17908.1|17658.1|1
1654095620000|2022-06-01 15:00:20|17922.4|17672.4|17922.4|17672.4|17922.4|17672.4|17922.4|17672.4|2
1654095660000|2022-06-01 15:01:00|17925|17675|17926.3|17676.3|17926.3|17676.3|17925|17675|0
1654095700000|2022-06-01 15:01:40|17921.1|17671.1|17926.3|17676.3|17926.3|17676.3|17921.1|17671.1|0
1654095710000|2022-06-01 15:01:50|17940.7|17690.7|17940.7|17690.7|17940.7|17690.7|17940.7|17690.7|0
1654095720000|2022-06-01 15:02:00|17945.9|17695.9|17945.9|17695.9|17945.9|17695.9|17945.9|17695.9|0
1654095830000|2022-06-01 15:03:50|||||||||1
1654095860000|2022-06-01 15:04:20|17943.3|17693.3|17942|17692|17943.3|17693.3|17942|17692|0
1654095910000|2022-06-01 15:05:10|17941.9|17691.9|17941.9|17691.9|17941.9|17691.9|17941.9|17691.9|0
1654095940000|2022-06-01 15:05:40|17844.8|17804.8|17844.8|17804.8|17844.8|17804.8|17844.8|17804.8|0
1654095960000|2022-06-01 15:06:00|17952.4|17702.4|17844.8|17804.8|17952.4|17804.8|17844.8|17702.4|1
1654095970000|2022-06-01 15:06:10|17847|17807|17930.5|17680.5|17930.5|17814.9|17838.9|17674.6|4
1654095980000|2022-06-01 15:06:20|17938.4|17688.4|17938.4|17688.4|17938.4|17688.4|17938.4|17688.4|2
1654096010000|2022-06-01 15:06:50|17941|17691|17947.5|17697.5|17947.5|17697.5|17941|17691|0
1654096020000|2022-06-01 15:07:00|17950.1|17700.1|17952.7|17702.7|17952.7|17702.7|17950.1|17700.1|0
1654096050000|2022-06-01 15:07:30|17941|17691|17941|17691|17941|17691|17941|17691|0
1654096070000|2022-06-01 15:07:50|17950.1|17700.1|17950.1|17700.1|17950.1|17700.1|17950.1|17700.1|1
1654096080000|2022-06-01 15:08:00|17947.5|17697.5|17947.5|17697.5|17947.5|17697.5|17947.5|17697.5|0
1654096090000|2022-06-01 15:08:10|17950.1|17700.1|17951.4|17701.4|17951.4|17701.4|17950.1|17700.1|0
1654096170000|2022-06-01 15:09:30|17851.6|17811.6|17955.9|17705.9|17967.9|17811.6|17851.6|17704.7|2
1654096180000|2022-06-01 15:09:40|17963.7|17713.7|17963.7|17713.7|17963.7|17713.7|17963.7|17713.7|8
1654096200000|2022-06-01 15:10:00|||||||||2
1654096230000|2022-06-01 15:10:30|17970|17720|17886.1|17846.1|17971.3|17858|17882|17720|4
1654096240000|2022-06-01 15:10:40|17884.9|17844.9|17978.2|17728.2|17978.2|17844.9|17869.3|17721.7|3
1654096250000|2022-06-01 15:10:50|17980.8|17730.8|17982.1|17732.1|17982.1|17732.1|17980.8|17730.8|1
1654096260000|2022-06-01 15:11:00|||||||||1
1654096280000|2022-06-01 15:11:20|17980.8|17730.8|17979.5|17729.5|17980.8|17730.8|17979.5|17729.5|0
1654096290000|2022-06-01 15:11:30|17982.1|17732.1|17998.4|17748.4|17998.4|17748.4|17982.1|17732.1|2
1654096400000|2022-06-01 15:13:20|17899.9|17859.9|17905.9|17865.9|17905.9|17865.9|17899.9|17859.9|0
1654096420000|2022-06-01 15:13:40|18002.2|17752.2|17985.2|17735.2|18002.2|17752.2|17985.2|17735.2|1
1654096450000|2022-06-01 15:14:10|17988.8|17738.8|17988.8|17738.8|17988.8|17738.8|17988.8|17738.8|0
1654096460000|2022-06-01 15:14:20|17988.6|17738.6|17990.8|17740.8|17990.8|17740.8|17988.6|17738.6|0
1654096470000|2022-06-01 15:14:30|17989.5|17739.5|17995.8|17745.8|17995.8|17845.6|17885.6|17739.5|1
1654096480000|2022-06-01 15:14:40|17986.2|17736.2|17986.2|17736.2|17986.2|17736.2|17986.2|17736.2|2
1654096520000|2022-06-01 15:15:20|17990.1|17740.1|17988.8|17738.8|17990.1|17740.1|17988.8|17738.8|0
1654096540000|2022-06-01 15:15:40|17987.5|17737.5|17987.5|17737.5|17987.5|17737.5|17987.5|17737.5|1
1654096560000|2022-06-01 15:16:00|17879.6|17839.6|17879.6|17839.6|17879.6|17839.6|17879.6|17839.6|0
1654096570000|2022-06-01 15:16:10|17877.4|17853.4|17876|17836|17877.4|17853.4|17876|17836|2
1654096580000|2022-06-01 15:16:20|17982.3|17732.3|17982.3|17732.3|17982.3|17732.3|17982.3|17732.3|0
1654096590000|2022-06-01 15:16:30|17987.5|17737.5|17986.2|17736.2|17987.5|17737.5|17986.2|17736.2|0
1654096600000|2022-06-01 15:16:40|17982.6|17732.6|17982.6|17732.6|17982.6|17732.6|17982.6|17732.6|0
1654096630000|2022-06-01 15:17:10|17965.8|17715.8|17965.8|17715.8|17965.8|17715.8|17965.8|17715.8|1
1654096750000|2022-06-01 15:19:10|17980.1|17730.1|17981.3|17731.3|17981.3|17731.3|17980.1|17730.1|6
1654096780000|2022-06-01 15:19:40|17872.4|17832.4|17872.4|17832.4|17872.4|17832.4|17872.4|17832.4|4
1654096820000|2022-06-01 15:20:20|||||||||1
1654096830000|2022-06-01 15:20:30|17861.8|17837.8|17861.8|17837.8|17861.8|17837.8|17861.8|17837.8|0
1654096840000|2022-06-01 15:20:40|17871.1|17831.1|17871.1|17831.1|17871.1|17831.1|17871.1|17831.1|0
1654096870000|2022-06-01 15:21:10|17860.5|17836.5|17871.1|17831.1|17871.1|17836.5|17860.5|17831.1|4
1654096880000|2022-06-01 15:21:20|||||||||6
1654096900000|2022-06-01 15:21:40|17877|17837|17877|17837|17877|17837|17877|17837|0
1654096920000|2022-06-01 15:22:00|17866.4|17842.4|17870.1|17846.1|17870.1|17846.1|17866.4|17842.4|4
1654096930000|2022-06-01 15:22:10|17871.3|17847.3|17884.2|17844.2|17884.2|17847.3|17871.3|17844.2|1
1654096940000|2022-06-01 15:22:20|17886.6|17846.6|17876|17852|17886.6|17852|17876|17846.6|9
1654096950000|2022-06-01 15:22:30|17877.3|17853.3|17877.3|17853.3|17877.3|17853.3|17877.3|17853.3|0
1654096960000|2022-06-01 15:22:40|17876|17852|17877.3|17853.3|17877.3|17853.3|17876|17852|3
1654096980000|2022-06-01 15:23:00|17876|17852|17876|17852|17876|17852|17876|17852|1
1654096990000|2022-06-01 15:23:10|17877.1|17853.1|17877|17853|17877.1|17853.1|17875.8|17851.8|3
1654097010000|2022-06-01 15:23:30|17867.4|17843.4|17867.4|17843.4|17867.4|17843.4|17867.4|17843.4|3
1654097020000|2022-06-01 15:23:40|17873.4|17849.4|17873.4|17849.4|17873.4|17849.4|17873.4|17849.4|0
1654097040000|2022-06-01 15:24:00|17872.2|17848.2|17872.2|17848.2|17872.2|17848.2|17872.2|17848.2|0
1654097070000|2022-06-01 15:24:30|||||||||1
1654097080000|2022-06-01 15:24:40|17871|17847|17871|17847|17871|17847|17871|17847|21
1654097100000|2022-06-01 15:25:00|17872.2|17848.2|17872.2|17848.2|17872.2|17848.2|17871|17847|8
1654097110000|2022-06-01 15:25:10|17967|17717|17854.2|17814.2|17967|17814.2|17854.2|17717|5
1654097130000|2022-06-01 15:25:30|17965.7|17715.7|17965.7|17715.7|17965.7|17715.7|17965.7|17715.7|3
1654097140000|2022-06-01 15:25:40|17855.5|17815.5|17854.2|17814.2|17855.5|17815.5|17854.2|17814.2|2
1654097200000|2022-06-01 15:26:40|17952.7|17702.7|17942|17692|17952.7|17702.7|17940.8|17690.8|2
1654097210000|2022-06-01 15:26:50|17944.5|17694.5|17947|17697|17947|17697|17944.5|17694.5|0
1654097220000|2022-06-01 15:27:00|17948.2|17698.2|17846.5|17806.5|17951.7|17806.6|17845.3|17698.2|0
1654097230000|2022-06-01 15:27:10|17833.3|17793.3|17943.5|17693.5|17943.5|17793.3|17833.3|17693.5|1
1654097250000|2022-06-01 15:27:30|17931.6|17681.6|17931.6|17681.6|17931.6|17681.6|17931.6|17681.6|0
1654097280000|2022-06-01 15:28:00|17934|17684|17934|17684|17934|17684|17934|17684|0
1654097320000|2022-06-01 15:28:40|17824.9|17800.9|17824.9|17800.9|17824.9|17800.9|17824.9|17800.9|0
1654097340000|2022-06-01 15:29:00|17826.1|17802.1|17826.1|17802.1|17826.1|17802.1|17826.1|17802.1|0
1654097370000|2022-06-01 15:29:30|||||||||1
1654097380000|2022-06-01 15:29:40|17824.9|17800.9|17824.9|17800.9|17824.9|17800.9|17824.9|17800.9|0
1654097430000|2022-06-01 15:30:30|17824.8|17800.8|17824.8|17800.8|17824.8|17800.8|17824.8|17800.8|0
1654097440000|2022-06-01 15:30:40|17932.7|17682.7|17932.7|17682.7|17932.7|17682.7|17932.7|17682.7|1
1654097470000|2022-06-01 15:31:10|17943.5|17693.5|17943.5|17693.5|17943.5|17693.5|17943.5|17693.5|0
1654097490000|2022-06-01 15:31:30|17950.7|17700.7|17930.3|17680.3|17951.9|17701.9|17930.3|17680.3|2
1654097500000|2022-06-01 15:31:40|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|0
1654097550000|2022-06-01 15:32:30|17824.8|17800.8|17824.8|17800.8|17824.8|17800.8|17824.8|17800.8|0
1654097560000|2022-06-01 15:32:40|17828.4|17804.4|17828.4|17804.4|17828.4|17804.4|17828.4|17804.4|0
1654097580000|2022-06-01 15:33:00|17823.6|17799.6|17927.5|17677.5|17927.5|17799.6|17823.6|17677.5|1
1654097680000|2022-06-01 15:34:40|17931.1|17681.1|17931.1|17681.1|17931.1|17681.1|17931.1|17681.1|0
1654097730000|2022-06-01 15:35:30|17939.5|17689.5|17939.5|17689.5|17939.5|17689.5|17939.5|17689.5|0
1654097740000|2022-06-01 15:35:40|17943.1|17693.1|17943.1|17693.1|17943.1|17693.1|17943.1|17693.1|0
1654097750000|2022-06-01 15:35:50|17946.5|17696.5|17934.7|17684.7|17946.5|17696.5|17934.7|17684.7|3
1654097760000|2022-06-01 15:36:00|17938.3|17688.3|17938.3|17688.3|17938.3|17688.3|17938.3|17688.3|0
1654097770000|2022-06-01 15:36:10|17939.5|17689.5|17939.5|17689.5|17939.5|17689.5|17939.5|17689.5|0
1654097780000|2022-06-01 15:36:20|17853|17813|17950.2|17700.2|17950.2|17813|17853|17700.2|1
1654097790000|2022-06-01 15:36:30|17943|17693|17943|17693|17943|17693|17943|17693|0
1654097950000|2022-06-01 15:39:10|17941.8|17691.8|17941.8|17691.8|17941.8|17691.8|17941.8|17691.8|0
1654097980000|2022-06-01 15:39:40|17945.3|17695.3|17946.4|17696.4|17946.5|17696.5|17945.2|17695.2|0
1654097990000|2022-06-01 15:39:50|17946.3|17696.3|17945.4|17695.4|17946.3|17696.3|17945.4|17695.4|1
1654098010000|2022-06-01 15:40:10|17851.7|17811.7|17851.7|17811.7|17851.7|17811.7|17851.7|17811.7|0
1654098040000|2022-06-01 15:40:40|17850.5|17810.5|17839.9|17799.9|17944.1|17810.5|17839.9|17690.2|1
1654098050000|2022-06-01 15:40:50|17945|17695|17946.5|17696.5|17946.5|17696.5|17945|17695|3
1654098060000|2022-06-01 15:41:00|17945.3|17695.3|17945.3|17695.3|17945.3|17695.3|17945.3|17695.3|0
1654098070000|2022-06-01 15:41:10|17944.1|17694.1|17946.3|17696.3|17946.3|17696.3|17944.1|17694.1|0
1654098090000|2022-06-01 15:41:30|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|1
1654098100000|2022-06-01 15:41:40|17941.5|17691.5|17941.5|17691.5|17941.5|17691.5|17941.5|17691.5|0
1654098110000|2022-06-01 15:41:50|17942.6|17692.6|17946.2|17696.2|17946.2|17696.2|17942.6|17692.6|0
1654098120000|2022-06-01 15:42:00|17947.5|17697.5|17946.3|17696.3|17947.5|17697.5|17946.3|17696.3|0
1654098150000|2022-06-01 15:42:30|17941.5|17691.5|17941.5|17691.5|17941.5|17691.5|17941.5|17691.5|0
1654098180000|2022-06-01 15:43:00|17943.9|17693.9|17939|17689|17943.9|17693.9|17939|17689|0
1654098190000|2022-06-01 15:43:10|17831.4|17791.4|17885.7|17635.7|17893.5|17791.4|17815.8|17635.7|4
1654098210000|2022-06-01 15:43:30|17894.9|17644.9|17877.9|17627.9|17894.9|17644.9|17877.9|17627.9|2
1654098220000|2022-06-01 15:43:40|17880.5|17630.5|17879.2|17629.2|17880.5|17630.5|17879.2|17629.2|0
1654098230000|2022-06-01 15:43:50|17869.1|17619.1|17856.1|17606.1|17869.1|17619.1|17856.1|17606.1|1
1654098240000|2022-06-01 15:44:00|17846.5|17596.5|17846.5|17596.5|17846.5|17596.5|17846.5|17596.5|0
1654098260000|2022-06-01 15:44:20|17849|17599|17847.8|17597.8|17850.2|17600.2|17847.8|17597.8|1
1654098300000|2022-06-01 15:45:00|||||||||2
1654098310000|2022-06-01 15:45:10|17846.5|17596.5|17861.9|17611.9|17861.9|17611.9|17846.5|17596.5|1
1654098320000|2022-06-01 15:45:20|17864.4|17614.4|17839.3|17589.3|17864.4|17614.4|17839.3|17589.3|2
1654098470000|2022-06-01 15:47:50|17864.4|17614.4|17765.9|17725.9|17864.4|17725.9|17765.9|17614.4|0
1654098480000|2022-06-01 15:48:00|17771.9|17731.9|17771.9|17731.9|17771.9|17731.9|17771.9|17731.9|0
1654098580000|2022-06-01 15:49:40|17761.4|17737.4|17761.4|17737.4|17761.4|17737.4|17761.4|17737.4|0
1654098590000|2022-06-01 15:49:50|17861.9|17611.9|17861.9|17611.9|17861.9|17611.9|17861.9|17611.9|1
1654098630000|2022-06-01 15:50:30|17860.7|17610.7|17860.7|17610.7|17860.7|17610.7|17860.7|17610.7|0
1654098700000|2022-06-01 15:51:40|17765.7|17725.7|17765.7|17725.7|17765.7|17725.7|17765.7|17725.7|1
1654098720000|2022-06-01 15:52:00|17766.9|17726.9|17766.9|17726.9|17766.9|17726.9|17766.9|17726.9|0
1654098730000|2022-06-01 15:52:10|17772.9|17732.9|17772.9|17732.9|17772.9|17732.9|17772.9|17732.9|0
1654098750000|2022-06-01 15:52:30|17780.1|17740.1|17780.1|17740.1|17780.1|17740.1|17780.1|17740.1|0
1654098760000|2022-06-01 15:52:40|17763.3|17723.3|17839.2|17589.2|17849.9|17723.3|17763.3|17589.2|2
1654098780000|2022-06-01 15:53:00|17840.4|17590.4|17840.4|17590.4|17840.4|17590.4|17840.4|17590.4|0
1654098930000|2022-06-01 15:55:30|17840.3|17590.3|17863|17613|17863|17613|17840.3|17590.3|0
1654098960000|2022-06-01 15:56:00|17862.9|17612.9|17862.9|17612.9|17862.9|17612.9|17862.9|17612.9|0
1654098990000|2022-06-01 15:56:30|17867.7|17617.7|17867.7|17617.7|17867.7|17617.7|17867.7|17617.7|0
1654099000000|2022-06-01 15:56:40|17873.7|17623.7|17873.7|17623.7|17873.7|17623.7|17873.7|17623.7|0
1654099020000|2022-06-01 15:57:00|17876.1|17626.1|17876.1|17626.1|17876.1|17626.1|17876.1|17626.1|0
1654099030000|2022-06-01 15:57:10|17870.1|17620.1|17868.9|17618.9|17870.1|17620.1|17868.9|17618.9|2
1654099050000|2022-06-01 15:57:30|17867.7|17617.7|17867.7|17617.7|17867.7|17617.7|17867.7|17617.7|1
1654099060000|2022-06-01 15:57:40|17868.9|17618.9|17868.9|17618.9|17868.9|17618.9|17868.9|17618.9|0
1654099070000|2022-06-01 15:57:50|17765.2|17741.2|17765.2|17741.2|17765.2|17741.2|17765.2|17741.2|0
1654099080000|2022-06-01 15:58:00|17776|17752|17776|17752|17776|17752|17776|17752|0
1654099090000|2022-06-01 15:58:10|17774.8|17750.8|17774.8|17750.8|17774.8|17750.8|17774.8|17750.8|0
1654099140000|2022-06-01 15:59:00|||||||||1
1654099230000|2022-06-01 16:00:30|17918.5|17668.5|17941|17691|17941|17691|17918.5|17668.5|4
1654099240000|2022-06-01 16:00:40|17940.9|17690.9|17835.6|17795.6|17940.9|17795.8|17834.4|17689.6|0
1654099250000|2022-06-01 16:00:50|17827.5|17803.5|17827.4|17803.4|17827.5|17803.5|17826.2|17802.2|0
1654099260000|2022-06-01 16:01:00|17826.1|17802.1|17851.1|17811.1|17946|17816.5|17823.8|17691|3
1654099270000|2022-06-01 16:01:10|17839.2|17799.2|17839.2|17799.2|17839.2|17799.2|17839.2|17799.2|0
1654099290000|2022-06-01 16:01:30|17841.6|17801.6|17841.6|17801.6|17841.6|17801.6|17841.6|17801.6|0
1654099300000|2022-06-01 16:01:40|17844|17804|17844|17804|17844|17804|17844|17804|0
1654099320000|2022-06-01 16:02:00|17845.1|17805.1|17845.1|17805.1|17845.1|17805.1|17845.1|17805.1|0
1654099350000|2022-06-01 16:02:30|17843.9|17803.9|17843.9|17803.9|17843.9|17803.9|17843.9|17803.9|0
1654099390000|2022-06-01 16:03:10|17839.8|17815.8|17839.8|17815.8|17839.8|17815.8|17839.8|17815.8|0
1654099410000|2022-06-01 16:03:30|17844.6|17820.6|17844.6|17820.6|17844.6|17820.6|17844.6|17820.6|0
1654099510000|2022-06-01 16:05:10|17848.2|17824.2|17848.1|17824.1|17848.2|17824.2|17846.9|17822.9|1
1654099520000|2022-06-01 16:05:20|17846.8|17822.8|17848|17824|17848|17824|17846.8|17822.8|0
1654099530000|2022-06-01 16:05:30|17842|17818|17842|17818|17842|17818|17842|17818|1
1654099540000|2022-06-01 16:05:40|17827.6|17803.6|17917.2|17667.2|17917.2|17803.6|17827.6|17667.2|2
1654099570000|2022-06-01 16:06:10|17911.2|17661.2|17911.2|17661.2|17911.2|17661.2|17911.2|17661.2|0
1654099630000|2022-06-01 16:07:10|17906|17656|17906|17656|17906|17656|17906|17656|0
1654099670000|2022-06-01 16:07:50|||||||||1
1654099710000|2022-06-01 16:08:30|17904.8|17654.8|17904.8|17654.8|17904.8|17654.8|17904.8|17654.8|0
1654099740000|2022-06-01 16:09:00|17908.4|17658.4|17908.4|17658.4|17908.4|17658.4|17908.4|17658.4|0
1654099750000|2022-06-01 16:09:10|17916.6|17666.6|17919|17669|17920.3|17670.3|17916.6|17666.6|0
1654099760000|2022-06-01 16:09:20|17918.8|17668.8|17910.6|17660.6|17927.4|17782.6|17806.6|17660.6|2
1654099780000|2022-06-01 16:09:40|17909.3|17659.3|17909.3|17659.3|17909.3|17659.3|17909.3|17659.3|0
1654099830000|2022-06-01 16:10:30|17908.1|17658.1|17919.9|17669.9|17919.9|17669.9|17908.1|17658.1|0
1654099840000|2022-06-01 16:10:40|17803|17779|17806.6|17782.6|17806.6|17782.6|17803|17779|0
1654099850000|2022-06-01 16:10:50|17819.8|17779.8|17815.7|17791.7|17819.8|17791.7|17815.7|17779.8|3
1654099890000|2022-06-01 16:11:30|17807.3|17783.3|17807.3|17783.3|17807.3|17783.3|17807.3|17783.3|0
1654099920000|2022-06-01 16:12:00|17799|17775|17799|17775|17799|17775|17799|17775|0
1654099930000|2022-06-01 16:12:10|17798.9|17774.9|17798.9|17774.9|17798.9|17774.9|17798.9|17774.9|0
1654099970000|2022-06-01 16:12:50|||||||||1
1654100070000|2022-06-01 16:14:30|17800.1|17776.1|17800.1|17776.1|17800.1|17776.1|17800.1|17776.1|0
1654100080000|2022-06-01 16:14:40|17801.4|17777.4|17802.6|17778.6|17802.6|17778.6|17801.4|17777.4|0
1654100100000|2022-06-01 16:15:00|17805|17781|17805|17781|17805|17781|17805|17781|0
1654100130000|2022-06-01 16:15:30|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|6
1654100140000|2022-06-01 16:15:40|17903.7|17653.7|17913.2|17663.2|17914.5|17664.5|17903.7|17653.7|5
1654100170000|2022-06-01 16:16:10|17910.6|17660.6|17910.6|17660.6|17910.6|17660.6|17910.6|17660.6|0
1654100220000|2022-06-01 16:17:00|17909.4|17659.4|17909.4|17659.4|17909.4|17659.4|17909.4|17659.4|0
1654100250000|2022-06-01 16:17:30|17913|17663|17784.5|17760.5|17913|17760.5|17784.5|17657.7|0
1654100260000|2022-06-01 16:17:40|17786.9|17762.9|17787.2|17747.2|17788.1|17764.1|17786.9|17747.2|1
1654100270000|2022-06-01 16:17:50|17891.9|17641.9|17891.9|17641.9|17891.9|17641.9|17891.9|17641.9|1
1654100280000|2022-06-01 16:18:00|17893.2|17643.2|17893.2|17643.2|17893.2|17643.2|17893.2|17643.2|2
1654100290000|2022-06-01 16:18:10|17879.7|17629.7|17879.7|17629.7|17879.7|17629.7|17879.7|17629.7|0
1654100300000|2022-06-01 16:18:20|17860.7|17610.7|17860.7|17610.7|17860.7|17610.7|17860.7|17610.7|0
1654100470000|2022-06-01 16:21:10|17860.6|17610.6|17860.6|17610.6|17860.6|17610.6|17860.6|17610.6|0
1654100540000|2022-06-01 16:22:20|17762.1|17722.1|17766.9|17726.9|17769.3|17729.3|17762.1|17722.1|2
1654100560000|2022-06-01 16:22:40|17768.1|17728.1|17768.1|17728.1|17768.1|17728.1|17768.1|17728.1|0
1654100580000|2022-06-01 16:23:00|17756.3|17732.3|17864.2|17614.2|17865.4|17732.3|17756.3|17614.2|1
1654100590000|2022-06-01 16:23:10|17865.4|17615.4|17865.4|17615.4|17865.4|17615.4|17865.4|17615.4|0
1654100610000|2022-06-01 16:23:30|17864.2|17614.2|17864.2|17614.2|17864.2|17614.2|17864.2|17614.2|0
1654100650000|2022-06-01 16:24:10|17756.6|17716.6|17756.6|17716.6|17756.6|17716.6|17756.6|17716.6|0
1654100660000|2022-06-01 16:24:20|17871.7|17621.7|17889.7|17639.7|17889.7|17639.7|17871.7|17621.7|4
1654100720000|2022-06-01 16:25:20|17888.4|17638.4|17887.1|17637.1|17888.4|17638.4|17887.1|17637.1|1
1654100750000|2022-06-01 16:25:50|17888.2|17638.2|17888.2|17638.2|17888.2|17638.2|17888.2|17638.2|0
1654100760000|2022-06-01 16:26:00|17889.4|17639.4|17889.1|17639.1|17889.4|17639.4|17889.1|17639.1|0
1654100770000|2022-06-01 16:26:10|17889|17639|17902|17652|17905.9|17756.5|17796.5|17639|3
1654100810000|2022-06-01 16:26:50|17892.4|17642.4|17895|17645|17896.3|17646.3|17892.4|17642.4|1
1654100820000|2022-06-01 16:27:00|17896.3|17646.3|17896.3|17646.3|17896.3|17646.3|17896.3|17646.3|0
1654100890000|2022-06-01 16:28:10|17902.8|17652.8|17902.8|17652.8|17902.8|17652.8|17902.8|17652.8|1
1654100910000|2022-06-01 16:28:30|17904.1|17654.1|17902.8|17652.8|17904.1|17654.1|17902.8|17652.8|1
1654100990000|2022-06-01 16:29:50|17902.7|17652.7|17902.7|17652.7|17902.7|17652.7|17902.7|17652.7|0
1654101000000|2022-06-01 16:30:00|17901.4|17651.4|17917.2|17667.2|17917.2|17667.2|17900.9|17650.9|1
1654101010000|2022-06-01 16:30:10|17812.1|17772.1|17803.8|17779.8|17906.6|17779.9|17803.8|17656.6|4
1654101020000|2022-06-01 16:30:20|17905.3|17655.3|17904|17654|17905.3|17655.3|17902.7|17652.7|1
1654101030000|2022-06-01 16:30:30|17902.7|17652.7|17902.7|17652.7|17904|17654|17902.7|17652.7|0
1654101040000|2022-06-01 16:30:40|17887.2|17637.2|17885.9|17635.9|17887.2|17637.2|17885.9|17635.9|0
1654101070000|2022-06-01 16:31:10|17887.1|17637.1|17899.4|17649.4|17899.4|17649.4|17885.8|17635.8|0
1654101080000|2022-06-01 16:31:20|17895.5|17645.5|17887.1|17637.1|17897.9|17647.9|17887.1|17637.1|2
1654101120000|2022-06-01 16:32:00|17893.1|17643.1|17891.1|17641.1|17893.1|17643.1|17891.1|17641.1|1
1654101130000|2022-06-01 16:32:10|17895|17645|17900.2|17650.2|17900.2|17650.2|17895|17645|0
1654101140000|2022-06-01 16:32:20|17910.2|17660.2|17910.2|17660.2|17910.2|17660.2|17910.2|17660.2|0
1654101150000|2022-06-01 16:32:30|17928|17678|17928|17678|17928|17678|17928|17678|1
1654101160000|2022-06-01 16:32:40|17828.2|17788.2|17827.5|17803.5|17834.2|17803.5|17826.3|17788.2|0
1654101180000|2022-06-01 16:33:00|17838.1|17798.1|17838.1|17798.1|17838.1|17798.1|17838.1|17798.1|1
1654101200000|2022-06-01 16:33:20|17835.1|17811.1|17833.9|17809.9|17843.2|17811.1|17833.9|17803.2|0
1654101210000|2022-06-01 16:33:30|17835.1|17811.1|17922.3|17672.3|17926.2|17811.1|17835.1|17672.3|1
1654101220000|2022-06-01 16:33:40|17915|17665|17905.8|17655.8|17915|17665|17905.8|17655.8|0
1654101230000|2022-06-01 16:33:50|17909.8|17659.8|17907.2|17657.2|17909.8|17659.8|17907.2|17657.2|0
1654101240000|2022-06-01 16:34:00|17904.6|17654.6|17905.9|17655.9|17905.9|17655.9|17904.6|17654.6|0
1654101250000|2022-06-01 16:34:10|17912.4|17662.4|17911.1|17661.1|17912.4|17662.4|17911.1|17661.1|0
1654101270000|2022-06-01 16:34:30|17908.7|17658.7|17899.6|17649.6|17908.7|17658.7|17899.6|17649.6|0
1654101280000|2022-06-01 16:34:40|17891.8|17641.8|17903.5|17653.5|17903.5|17653.5|17891.8|17641.8|0
1654101290000|2022-06-01 16:34:50|17908.7|17658.7|17908.7|17658.7|17908.7|17658.7|17908.7|17658.7|0
1654101330000|2022-06-01 16:35:30|17901.5|17651.5|17901.5|17651.5|17901.5|17651.5|17901.5|17651.5|0
1654101340000|2022-06-01 16:35:40|17905.3|17655.3|17826.3|17802.3|17905.3|17802.3|17811.8|17655.3|0
1654101350000|2022-06-01 16:35:50|17827.5|17803.5|17902.7|17652.7|17902.7|17803.5|17827.5|17652.7|3
1654101360000|2022-06-01 16:36:00|17900.1|17650.1|17899.6|17649.6|17900.9|17650.9|17894.9|17644.9|0
1654101370000|2022-06-01 16:36:10|17895.7|17645.7|17899.3|17649.3|17899.3|17649.3|17895.7|17645.7|0
1654101380000|2022-06-01 16:36:20|17904.5|17654.5|17912.3|17662.3|17912.3|17662.3|17904.5|17654.5|2
1654101390000|2022-06-01 16:36:30|17907.1|17657.1|17912.3|17662.3|17912.3|17662.3|17907.1|17657.1|0
1654101420000|2022-06-01 16:37:00|17908.7|17658.7|17904.8|17654.8|17908.7|17658.7|17904.8|17654.8|0
1654101430000|2022-06-01 16:37:10|17903.5|17653.5|17903.5|17653.5|17903.5|17653.5|17903.5|17653.5|0
1654101450000|2022-06-01 16:37:30|17897.5|17647.5|17897.5|17647.5|17900.7|17650.7|17893.6|17643.6|0
1654101460000|2022-06-01 16:37:40|17913.9|17663.9|17902.1|17652.1|17915.2|17665.2|17902.1|17652.1|1
1654101480000|2022-06-01 16:38:00|17896.2|17646.2|17896.2|17646.2|17896.2|17646.2|17896.2|17646.2|0
1654101510000|2022-06-01 16:38:30|17896.1|17646.1|17897.4|17647.4|17897.4|17647.4|17896.1|17646.1|0
1654101520000|2022-06-01 16:38:40|17892.2|17642.2|17892.2|17642.2|17893.5|17643.5|17887|17637|0
1654101530000|2022-06-01 16:38:50|17897.4|17647.4|17897.4|17647.4|17897.4|17647.4|17897.4|17647.4|0
1654101540000|2022-06-01 16:39:00|17896.1|17646.1|17896.1|17646.1|17896.1|17646.1|17896.1|17646.1|0
1654101580000|2022-06-01 16:39:40|17896.9|17646.9|17894.1|17644.1|17896.9|17646.9|17893|17643|0
1654101590000|2022-06-01 16:39:50|17895.4|17645.4|17888.3|17638.3|17895.4|17645.4|17888.3|17638.3|2
1654101630000|2022-06-01 16:40:30|17895.5|17645.5|17895.5|17645.5|17895.5|17645.5|17895.5|17645.5|0
1654101640000|2022-06-01 16:40:40|17888.3|17638.3|17888.3|17638.3|17888.3|17638.3|17888.3|17638.3|0
1654101690000|2022-06-01 16:41:30|17788.5|17748.5|17788.5|17748.5|17788.5|17748.5|17788.5|17748.5|0
1654101810000|2022-06-01 16:43:30|17902.6|17652.6|17903.9|17653.9|17903.9|17653.9|17902.6|17652.6|1
1654101820000|2022-06-01 16:43:40|17906.5|17656.5|17906.5|17656.5|17906.5|17656.5|17906.5|17656.5|0
1654101920000|2022-06-01 16:45:20|17924|17674|17924|17674|17926.6|17676.6|17924|17674|0
1654101980000|2022-06-01 16:46:20|17925.3|17675.3|17925.3|17675.3|17925.3|17675.3|17925.3|17675.3|0
1654101990000|2022-06-01 16:46:30|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|0
1654102010000|2022-06-01 16:46:50|17927.6|17677.6|17822.3|17782.3|17927.6|17782.4|17822.3|17677.5|0
1654102020000|2022-06-01 16:47:00|17813|17789|17814.1|17790.1|17814.1|17790.1|17813|17789|0
1654102030000|2022-06-01 16:47:10|17814|17790|17814|17790|17814|17790|17814|17790|0
1654102040000|2022-06-01 16:47:20|17828.4|17788.4|17926.3|17676.3|17926.3|17788.4|17828.4|17676.3|1
1654102050000|2022-06-01 16:47:30|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|0
1654102060000|2022-06-01 16:47:40|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|0
1654102080000|2022-06-01 16:48:00|17925.3|17675.3|17925.3|17675.3|17925.3|17675.3|17925.3|17675.3|0
1654102150000|2022-06-01 16:49:10|17830.3|17790.3|17819.7|17795.7|17830.3|17797|17819.7|17790.3|1
1654102180000|2022-06-01 16:49:40|17821.2|17781.2|17902.2|17652.2|17905.8|17781.2|17821.2|17652.2|3
1654102260000|2022-06-01 16:51:00|17897.4|17647.4|17895.7|17645.7|17897.4|17647.4|17894.7|17644.7|0
1654102270000|2022-06-01 16:51:10|17895.5|17645.5|17889.6|17639.6|17895.5|17645.5|17889.6|17639.6|2
1654102360000|2022-06-01 16:52:40|17889.5|17639.5|17889.5|17639.5|17889.5|17639.5|17889.5|17639.5|0
1654102380000|2022-06-01 16:53:00|17791.1|17751.1|17791.1|17751.1|17791.1|17751.1|17791.1|17751.1|0
1654102390000|2022-06-01 16:53:10|17793.4|17753.4|17793.4|17753.4|17793.4|17753.4|17793.4|17753.4|0
1654102500000|2022-06-01 16:55:00|17795.8|17755.8|17899.5|17649.5|17899.5|17755.8|17795.8|17649.5|1
1654102510000|2022-06-01 16:55:10|17897.1|17647.1|17897.1|17647.1|17897.1|17647.1|17897.1|17647.1|0
1654102520000|2022-06-01 16:55:20|17898.1|17648.1|17897.9|17647.9|17898.1|17648.1|17897.9|17647.9|0
1654102530000|2022-06-01 16:55:30|17897.7|17647.7|17897.7|17647.7|17897.7|17647.7|17897.7|17647.7|0
1654102540000|2022-06-01 16:55:40|17898.9|17648.9|17899.5|17649.5|17899.5|17649.5|17896.9|17646.9|3
1654102560000|2022-06-01 16:56:00|17894.7|17644.7|17894.7|17644.7|17894.7|17644.7|17894.7|17644.7|0
1654102580000|2022-06-01 16:56:20|17898|17648|17898|17648|17898|17648|17898|17648|0
1654102610000|2022-06-01 16:56:50|17799.5|17759.5|17799.5|17759.5|17799.5|17759.5|17799.5|17759.5|0
1654102620000|2022-06-01 16:57:00|17805.5|17765.5|17805.5|17765.5|17805.5|17765.5|17805.5|17765.5|0
1654102650000|2022-06-01 16:57:30|17806.6|17766.6|17894|17644|17895.3|17766.6|17806.6|17644|1
1654102780000|2022-06-01 16:59:40|17895.2|17645.2|17895.2|17645.2|17895.2|17645.2|17895.2|17645.2|0
1654102790000|2022-06-01 16:59:50|17898.9|17648.9|17796.3|17756.3|17898.9|17756.3|17795.1|17647.6|0
1654102810000|2022-06-01 17:00:10|17786.7|17746.7|17786.7|17746.7|17786.7|17746.7|17786.7|17746.7|1
1654102840000|2022-06-01 17:00:40|17782.6|17758.6|17782.6|17758.6|17782.6|17758.6|17782.6|17758.6|0
1654102860000|2022-06-01 17:01:00|17890.4|17640.4|17890.4|17640.4|17890.4|17640.4|17890.4|17640.4|2
1654102920000|2022-06-01 17:02:00|17885.6|17635.6|17885.6|17635.6|17885.6|17635.6|17885.6|17635.6|0
1654103020000|2022-06-01 17:03:40|17892.8|17642.8|17892.8|17642.8|17892.8|17642.8|17892.8|17642.8|0
1654103040000|2022-06-01 17:04:00|17897.6|17647.6|17898.8|17648.8|17898.8|17648.8|17897.6|17647.6|1
1654103060000|2022-06-01 17:04:20|17793.7|17753.7|17908.1|17658.1|17908.1|17763.9|17787.9|17658.1|2
1654103070000|2022-06-01 17:04:30|17917.2|17667.2|17917.2|17667.2|17917.2|17667.2|17917.2|17667.2|0
1654103100000|2022-06-01 17:05:00|17809.6|17769.6|17809.6|17769.6|17809.6|17769.6|17809.6|17769.6|0
1654103190000|2022-06-01 17:06:30|||||||||1
1654103260000|2022-06-01 17:07:40|17810.8|17770.8|17897.6|17647.6|17907.9|17770.8|17810.8|17645.3|2
1654103270000|2022-06-01 17:07:50|17792.4|17752.4|17898.7|17648.7|17898.7|17752.4|17792.4|17648.7|0
1654103280000|2022-06-01 17:08:00|17791.1|17751.1|17791.1|17751.1|17791.1|17751.1|17791.1|17751.1|0
1654103290000|2022-06-01 17:08:10|17784.2|17760.2|17785.4|17761.4|17793.5|17761.4|17784.2|17753.5|0
1654103300000|2022-06-01 17:08:20|17785.3|17761.3|17785.3|17761.3|17785.3|17761.3|17785.3|17761.3|1
1654103310000|2022-06-01 17:08:30|17772.1|17748.1|17772.1|17748.1|17772.1|17748.1|17772.1|17748.1|1
1654103340000|2022-06-01 17:09:00|17773.3|17749.3|17773.3|17749.3|17773.3|17749.3|17773.3|17749.3|0
1654103350000|2022-06-01 17:09:10|17782.9|17758.9|17782.9|17758.9|17782.9|17758.9|17782.9|17758.9|5
1654103360000|2022-06-01 17:09:20|17783.8|17759.8|17874.2|17624.2|17874.2|17759.8|17781.2|17624.2|10
1654103370000|2022-06-01 17:09:30|17876.8|17626.8|17873|17623|17876.8|17626.8|17873|17623|4
1654103380000|2022-06-01 17:09:40|17869.1|17619.1|17863.1|17613.1|17869.1|17619.1|17863.1|17613.1|0
1654103390000|2022-06-01 17:09:50|17863.6|17613.6|17851.1|17601.1|17863.6|17613.6|17851.1|17601.1|5
1654103420000|2022-06-01 17:10:20|17852.4|17602.4|17849.8|17599.8|17852.4|17602.4|17849.8|17599.8|0
1654103430000|2022-06-01 17:10:30|17847.4|17597.4|17847.4|17597.4|17847.4|17597.4|17847.4|17597.4|0
1654103480000|2022-06-01 17:11:20|||||||||1
1654103510000|2022-06-01 17:11:50|||||||||2
1654103530000|2022-06-01 17:12:10|17748.9|17708.9|17748.9|17708.9|17748.9|17708.9|17748.9|17708.9|0
1654103600000|2022-06-01 17:13:20|17750.1|17710.1|17750.1|17710.1|17750.1|17710.1|17750.1|17710.1|5
1654103640000|2022-06-01 17:14:00|17748.9|17708.9|17847.4|17597.4|17847.4|17708.9|17748.9|17597.4|1
1654103670000|2022-06-01 17:14:30|17853.4|17603.4|17853.4|17603.4|17853.4|17603.4|17853.4|17603.4|3
1654103680000|2022-06-01 17:14:40|17854.6|17604.6|17854.6|17604.6|17854.6|17604.6|17854.6|17604.6|0
1654103740000|2022-06-01 17:15:40|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|0
1654103760000|2022-06-01 17:16:00|17764.5|17724.5|17764.5|17724.5|17764.5|17724.5|17764.5|17724.5|0
1654103820000|2022-06-01 17:17:00|17760.9|17720.9|17760.9|17720.9|17760.9|17720.9|17760.9|17720.9|2
1654103870000|2022-06-01 17:17:50|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|1
1654103880000|2022-06-01 17:18:00|17853.4|17603.4|17853.4|17603.4|17853.4|17603.4|17853.4|17603.4|0
1654103990000|2022-06-01 17:19:50|17760.9|17720.9|17760.9|17720.9|17760.9|17720.9|17760.9|17720.9|0
1654104040000|2022-06-01 17:20:40|17762.1|17722.1|17762.1|17722.1|17762.1|17722.1|17762.1|17722.1|0
1654104060000|2022-06-01 17:21:00|17764.5|17724.5|17764.5|17724.5|17764.5|17724.5|17764.5|17724.5|0
1654104070000|2022-06-01 17:21:10|17760.9|17720.9|17759.7|17719.7|17760.9|17720.9|17759.7|17719.7|2
1654104100000|2022-06-01 17:21:40|17858.2|17608.2|17852.2|17602.2|17858.2|17608.2|17852.2|17602.2|1
1654104110000|2022-06-01 17:21:50|17853.4|17603.4|17853.4|17603.4|17853.4|17603.4|17853.4|17603.4|0
1654104140000|2022-06-01 17:22:20|17861.8|17611.8|17863|17613|17863|17613|17861.8|17611.8|8
1654104180000|2022-06-01 17:23:00|||||||||5
1654104200000|2022-06-01 17:23:20|||||||||5
1654104220000|2022-06-01 17:23:40|17764.4|17724.4|17775.3|17735.3|17775.3|17735.3|17764.4|17724.4|11
1654104230000|2022-06-01 17:23:50|17769.2|17729.2|17775.2|17735.2|17775.2|17735.9|17759.9|17729.2|1
1654104240000|2022-06-01 17:24:00|17768.5|17744.5|17867.7|17617.7|17867.7|17750.7|17768.5|17617.7|2
1654104250000|2022-06-01 17:24:10|17862.9|17612.9|17866.8|17616.8|17866.8|17616.8|17862.9|17612.9|4
1654104260000|2022-06-01 17:24:20|17865.5|17615.5|17865.5|17615.5|17865.5|17615.5|17865.5|17615.5|5
1654104300000|2022-06-01 17:25:00|17867.7|17617.7|17867.7|17617.7|17867.7|17617.7|17867.7|17617.7|1
1654104320000|2022-06-01 17:25:20|17748.9|17708.9|17748.9|17708.9|17748.9|17708.9|17748.9|17708.9|0
1654104330000|2022-06-01 17:25:30|17751.4|17711.4|17751.4|17711.4|17751.4|17711.4|17751.4|17711.4|0
1654104360000|2022-06-01 17:26:00|17752.6|17712.6|17752.6|17712.6|17752.6|17712.6|17752.6|17712.6|0
1654104370000|2022-06-01 17:26:10|17862.8|17612.8|17862.8|17612.8|17862.8|17612.8|17862.8|17612.8|1
1654104390000|2022-06-01 17:26:30|17866.4|17616.4|17867.7|17617.7|17867.7|17617.7|17866.4|17616.4|0
1654104430000|2022-06-01 17:27:10|||||||||1
1654104440000|2022-06-01 17:27:20|||||||||5
1654104450000|2022-06-01 17:27:30|17759.9|17735.9|17785.1|17761.1|17889.1|17761.1|17759.9|17639.1|12
1654104460000|2022-06-01 17:27:40|17787.6|17763.6|17890.9|17640.9|17898|17763.6|17787.6|17637.1|7
1654104490000|2022-06-01 17:28:10|17790.9|17750.9|17892|17642|17892|17752.2|17790.9|17642|1
1654104500000|2022-06-01 17:28:20|17890.7|17640.7|17886.8|17636.8|17890.7|17640.7|17886.8|17636.8|0
1654104510000|2022-06-01 17:28:30|17888.1|17638.1|17888.2|17638.2|17890.6|17640.6|17888.1|17638.1|2
1654104520000|2022-06-01 17:28:40|17885.6|17635.6|17883.2|17633.2|17885.8|17740.5|17779.3|17633.2|2
1654104530000|2022-06-01 17:28:50|17888.2|17638.2|17772.2|17748.2|17888.2|17748.2|17768.7|17634.4|5
1654104540000|2022-06-01 17:29:00|17773.4|17749.4|17909|17659|17914.2|17788.6|17772.2|17659|19
1654104550000|2022-06-01 17:29:10|17800.3|17760.3|17807.4|17767.4|17807.4|17770.5|17793.3|17760.3|27
1654104560000|2022-06-01 17:29:20|17799.3|17775.3|17804.1|17780.1|17818.4|17787.7|17796.7|17769.8|11
1654104570000|2022-06-01 17:29:30|17804|17780|17812.3|17772.3|17812.3|17787.8|17800.4|17771|26
1654104580000|2022-06-01 17:29:40|17801.7|17777.7|17900.8|17650.8|17917.4|17790.2|17801.7|17650.8|20
1654104590000|2022-06-01 17:29:50|17902|17652|17889.6|17639.6|17902.1|17755.7|17794.5|17637.1|29
1654104600000|2022-06-01 17:30:00|17889.7|17639.7|17891|17641|17892.3|17642.3|17889.7|17639.7|0
1654104610000|2022-06-01 17:30:10|17888.5|17638.5|17872.4|17622.4|17888.5|17638.5|17872.4|17622.4|0
1654104620000|2022-06-01 17:30:20|17774.9|17734.9|17871.1|17621.1|17882.5|17734.9|17774.9|17621.1|0
1654104630000|2022-06-01 17:30:30|17872.4|17622.4|17785.5|17761.5|17887.4|17761.5|17775.8|17622.4|1
1654104640000|2022-06-01 17:30:40|17790.9|17750.9|17879.9|17629.9|17879.9|17750.9|17790.9|17629.9|1
1654104660000|2022-06-01 17:31:00|17879.7|17629.7|17879.7|17629.7|17879.7|17629.7|17879.7|17629.7|0
1654104670000|2022-06-01 17:31:10|17882.3|17632.3|17825.2|17575.2|17882.3|17632.3|17825.2|17575.2|5
1654104680000|2022-06-01 17:31:20|17842.7|17592.7|17842.7|17592.7|17842.7|17592.7|17842.7|17592.7|1
1654104690000|2022-06-01 17:31:30|17843.9|17593.9|17840.1|17590.1|17843.9|17593.9|17840.1|17590.1|0
1654104700000|2022-06-01 17:31:40|17841.3|17591.3|17841.3|17591.3|17841.3|17591.3|17841.3|17591.3|0
1654104730000|2022-06-01 17:32:10|17823.9|17573.9|17822.6|17572.6|17823.9|17573.9|17822.6|17572.6|0
1654104770000|2022-06-01 17:32:50|17818.8|17568.8|17818.8|17568.8|17818.8|17568.8|17818.8|17568.8|1
1654104780000|2022-06-01 17:33:00|17817.5|17567.5|17817.5|17567.5|17817.5|17567.5|17817.5|17567.5|0
1654104810000|2022-06-01 17:33:30|17818.7|17568.7|17820|17570|17820|17570|17818.7|17568.7|0
1654104910000|2022-06-01 17:35:10|17724.1|17684.1|17724.8|17700.8|17724.8|17700.8|17721.2|17684.1|0
1654104980000|2022-06-01 17:36:20|17720|17696|17816.3|17566.3|17818.8|17696|17720|17565|1
1654104990000|2022-06-01 17:36:30|17815|17565|17815|17565|17815|17565|17815|17565|1
1654105020000|2022-06-01 17:37:00|17817.5|17567.5|17817.5|17567.5|17817.5|17567.5|17817.5|17567.5|0
1654105070000|2022-06-01 17:37:50|17820.1|17570.1|17820.1|17570.1|17820.1|17570.1|17820.1|17570.1|0
1654105130000|2022-06-01 17:38:50|17721.6|17681.6|17724|17684|17724|17684|17721.6|17681.6|0
1654105180000|2022-06-01 17:39:40|17721|17697|17721|17697|17721|17697|17721|17697|1
1654105190000|2022-06-01 17:39:50|17724.6|17700.6|17866.5|17616.5|17866.5|17705.8|17724.6|17616.5|3
1654105200000|2022-06-01 17:40:00|17862.6|17612.6|17862.6|17612.6|17862.6|17612.6|17862.6|17612.6|0
1654105210000|2022-06-01 17:40:10|17860.2|17610.2|17860.2|17610.2|17860.2|17610.2|17860.2|17610.2|0
1654105250000|2022-06-01 17:40:50|17861.5|17611.5|17911.5|17661.5|17911.5|17661.5|17861.5|17611.5|0
1654105360000|2022-06-01 17:42:40|17816.5|17776.5|17911.5|17661.5|17911.5|17776.5|17816.5|17661.5|1
1654105590000|2022-06-01 17:46:30|17811.7|17771.7|17819|17779|17819|17779|17811.7|17771.7|0
1654105600000|2022-06-01 17:46:40|17908.4|17658.4|17908.4|17658.4|17908.4|17658.4|17908.4|17658.4|2
1654105610000|2022-06-01 17:46:50|17892.8|17642.8|17892.8|17642.8|17892.8|17642.8|17892.8|17642.8|2
1654105680000|2022-06-01 17:48:00|17891.6|17641.6|17891.6|17641.6|17891.6|17641.6|17891.6|17641.6|2
1654105740000|2022-06-01 17:49:00|17917.8|17667.8|17917.8|17667.8|17917.8|17667.8|17917.8|17667.8|0
1654105800000|2022-06-01 17:50:00|17920.3|17670.3|17920.3|17670.3|17920.3|17670.3|17920.3|17670.3|0
1654105820000|2022-06-01 17:50:20|17919.1|17669.1|17919.1|17669.1|17919.1|17669.1|17919.1|17669.1|1
1654105870000|2022-06-01 17:51:10|17913.9|17663.9|17913.9|17663.9|17913.9|17663.9|17913.9|17663.9|3
1654105940000|2022-06-01 17:52:20|17915.1|17665.1|17919|17669|17919|17669|17915.1|17665.1|2
1654105950000|2022-06-01 17:52:30|17920.3|17670.3|17920.3|17670.3|17920.3|17670.3|17920.3|17670.3|2
1654106020000|2022-06-01 17:53:40|17926.8|17676.8|17926.8|17676.8|17926.8|17676.8|17926.8|17676.8|0
1654106050000|2022-06-01 17:54:10|17833.1|17793.1|17926.8|17676.8|17926.8|17793.1|17828.3|17676.8|1
1654106060000|2022-06-01 17:54:20|17929.4|17679.4|17929.4|17679.4|17929.4|17679.4|17929.4|17679.4|2
1654106070000|2022-06-01 17:54:30|17933.3|17683.3|17933.2|17683.2|17933.3|17683.3|17933.2|17683.2|0
1654106080000|2022-06-01 17:54:40|17830.2|17806.2|17830.2|17806.2|17830.2|17806.2|17830.2|17806.2|0
1654106090000|2022-06-01 17:54:50|17938|17688|17935.8|17685.8|17938|17688|17933.2|17683.2|4
1654106100000|2022-06-01 17:55:00|17935.7|17685.7|17935.7|17685.7|17935.7|17685.7|17935.7|17685.7|0
1654106160000|2022-06-01 17:56:00|17936.9|17686.9|17935.7|17685.7|17936.9|17686.9|17935.7|17685.7|0
1654106210000|2022-06-01 17:56:50|17938.3|17688.3|17940.7|17690.7|17940.7|17690.7|17938.3|17688.3|0
1654106230000|2022-06-01 17:57:10|17938.3|17688.3|17938.3|17688.3|17938.3|17688.3|17938.3|17688.3|0
1654106240000|2022-06-01 17:57:20|17835.9|17795.9|17835.9|17795.9|17835.9|17795.9|17835.9|17795.9|0
1654106280000|2022-06-01 17:58:00|17831.8|17807.8|17831.8|17807.8|17831.8|17807.8|17831.8|17807.8|0
1654106290000|2022-06-01 17:58:10|17834.2|17810.2|17834.2|17810.2|17834.2|17810.2|17834.2|17810.2|0
1654106360000|2022-06-01 17:59:20|17835.4|17811.4|17853.1|17829.1|17853.1|17829.1|17835.4|17811.4|2
1654106370000|2022-06-01 17:59:30|17850.7|17826.7|17929.2|17679.2|17929.2|17826.7|17838.3|17679.2|5
1654106380000|2022-06-01 17:59:40|||||||||2
1654106390000|2022-06-01 17:59:50|17853.9|17813.9|17938.3|17688.3|17939.6|17813.9|17853.9|17687|4
1654171200000|2022-06-02 12:00:00|17889.2|17639.2|17880.5|17630.5|17889.2|17639.2|17880.5|17630.5|0
1654171210000|2022-06-02 12:00:10|17862.8|17612.8|17861.6|17611.6|17862.8|17612.8|17861.6|17611.6|4
1654171220000|2022-06-02 12:00:20|17859|17609|17855.3|17605.3|17859|17609|17855.3|17605.3|0
1654171230000|2022-06-02 12:00:30|17854.1|17604.1|17854.1|17604.1|17854.1|17604.1|17854.1|17604.1|0
1654171240000|2022-06-02 12:00:40|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|0
1654171250000|2022-06-02 12:00:50|||||||||11
1654171410000|2022-06-02 12:03:30|17851.5|17601.5|17851.5|17601.5|17851.5|17601.5|17851.5|17601.5|1
1654171420000|2022-06-02 12:03:40|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|0
1654171450000|2022-06-02 12:04:10|17851.5|17601.5|17851.5|17601.5|17851.5|17601.5|17851.5|17601.5|0
1654171470000|2022-06-02 12:04:30|17860.2|17610.2|17860.2|17610.2|17860.2|17610.2|17860.2|17610.2|0
1654171620000|2022-06-02 12:07:00|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|0
1654171630000|2022-06-02 12:07:10|17855.2|17605.2|17855.2|17605.2|17855.2|17605.2|17855.2|17605.2|0
1654171640000|2022-06-02 12:07:20|17842.7|17592.7|17842.7|17592.7|17842.7|17592.7|17842.7|17592.7|2
1654171710000|2022-06-02 12:08:30|17832.7|17582.7|17835.2|17585.2|17835.2|17585.2|17832.7|17582.7|0
1654171760000|2022-06-02 12:09:20|17841.5|17591.5|17841.5|17591.5|17841.5|17591.5|17841.5|17591.5|3
1654171770000|2022-06-02 12:09:30|17840.3|17590.3|17847.8|17597.8|17847.8|17597.8|17840.3|17590.3|0
1654171830000|2022-06-02 12:10:30|17846.5|17596.5|17735.2|17695.2|17846.5|17696.5|17735.2|17594|2
1654171880000|2022-06-02 12:11:20|17732.1|17708.1|17732.1|17708.1|17732.1|17708.1|17732.1|17708.1|0
1654171890000|2022-06-02 12:11:30|17728.4|17704.4|17804|17554|17804|17704.4|17713.5|17554|4
1654171960000|2022-06-02 12:12:40|17801.5|17551.5|17801.5|17551.5|17801.5|17551.5|17801.5|17551.5|0
1654171970000|2022-06-02 12:12:50|17681|17657|17834|17584|17834|17657|17681|17584|3
1654171980000|2022-06-02 12:13:00|17832.8|17582.8|17832.8|17582.8|17832.8|17582.8|17832.8|17582.8|0
1654172320000|2022-06-02 12:18:40|17834|17584|17834|17584|17834|17584|17832.8|17582.8|0
1654172410000|2022-06-02 12:20:10|17832.7|17582.7|17832.7|17582.7|17832.7|17582.7|17832.7|17582.7|0
1654172560000|2022-06-02 12:22:40|17828.9|17578.9|17828.9|17578.9|17828.9|17578.9|17828.9|17578.9|0
1654172570000|2022-06-02 12:22:50|17829|17579|17829|17579|17829|17579|17829|17579|0
1654172580000|2022-06-02 12:23:00|17822.6|17572.6|17821.4|17571.4|17822.6|17572.6|17821.4|17571.4|1
1654172830000|2022-06-02 12:27:10|17820.2|17570.2|17820.2|17570.2|17820.2|17570.2|17820.2|17570.2|0
1654173040000|2022-06-02 12:30:40|17820.1|17570.1|17820.1|17570.1|17820.1|17570.1|17820.1|17570.1|0
1654173150000|2022-06-02 12:32:30|17822.6|17572.6|17822.6|17572.6|17822.6|17572.6|17822.6|17572.6|0
1654173440000|2022-06-02 12:37:20|17818.8|17568.8|17818.8|17568.8|17818.8|17568.8|17818.8|17568.8|0
1654173460000|2022-06-02 12:37:40|17803.8|17553.8|17803.8|17553.8|17803.8|17553.8|17803.8|17553.8|0
1654173630000|2022-06-02 12:40:30|17801.3|17551.3|17801.3|17551.3|17801.3|17551.3|17801.3|17551.3|0
1654173660000|2022-06-02 12:41:00|17801.2|17551.2|17801.2|17551.2|17801.2|17551.2|17801.2|17551.2|0
1654173690000|2022-06-02 12:41:30|||||||||1
1654173990000|2022-06-02 12:46:30|17807.6|17557.6|17813.7|17563.7|17813.7|17563.7|17807.6|17557.6|0
1654174040000|2022-06-02 12:47:20|17825.1|17575.1|17825.1|17575.1|17825.1|17575.1|17825.1|17575.1|0
1654174430000|2022-06-02 12:53:50|17823.8|17573.8|17822.6|17572.6|17823.8|17573.8|17822.6|17572.6|1
1654174540000|2022-06-02 12:55:40|||||||||1
1654174590000|2022-06-02 12:56:30|17830|17580|17830|17580|17830|17580|17830|17580|0
1654174620000|2022-06-02 12:57:00|17834.9|17584.9|17834.9|17584.9|17834.9|17584.9|17834.9|17584.9|2
1654174630000|2022-06-02 12:57:10|17842.4|17592.4|17842.4|17592.4|17842.4|17592.4|17842.4|17592.4|2
1654174640000|2022-06-02 12:57:20|17867.6|17617.6|17867.6|17617.6|17867.6|17617.6|17867.6|17617.6|1
1654174660000|2022-06-02 12:57:40|17871.3|17621.3|17881.3|17631.3|17881.3|17631.3|17871.3|17621.3|0
1654174680000|2022-06-02 12:58:00|17882.5|17632.5|17882.5|17632.5|17882.5|17632.5|17882.5|17632.5|0
1654174700000|2022-06-02 12:58:20|17885.1|17635.1|17887.5|17637.5|17887.5|17637.5|17885.1|17635.1|0
1654174740000|2022-06-02 12:59:00|17901.3|17651.3|17916.3|17666.3|17916.3|17666.3|17901.3|17651.3|0
1654174760000|2022-06-02 12:59:20|17928.8|17678.8|17928.8|17678.8|17928.8|17678.8|17928.8|17678.8|0
1654174830000|2022-06-02 13:00:30|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|0
1654174950000|2022-06-02 13:02:30|17932.6|17682.6|17932.6|17682.6|17932.6|17682.6|17932.6|17682.6|0
1654175040000|2022-06-02 13:04:00|17937.6|17687.6|17938.9|17688.9|17938.9|17688.9|17937.6|17687.6|0
1654175050000|2022-06-02 13:04:10|17948.9|17698.9|17938.9|17688.9|17948.9|17698.9|17938.9|17688.9|0
1654175170000|2022-06-02 13:06:10|17936.3|17686.3|17933.9|17683.9|17936.3|17686.3|17933.9|17683.9|0
1654175290000|2022-06-02 13:08:10|17933.8|17683.8|17933.8|17683.8|17933.8|17683.8|17933.8|17683.8|0
1654175710000|2022-06-02 13:15:10|17938.8|17688.8|17938.8|17688.8|17938.8|17688.8|17938.8|17688.8|0
1654175970000|2022-06-02 13:19:30|17940|17690|17940|17690|17940|17690|17940|17690|2
1654176030000|2022-06-02 13:20:30|17935|17685|17940|17690|17940|17690|17935|17685|1
1654176040000|2022-06-02 13:20:40|17938.8|17688.8|17938.8|17688.8|17938.8|17688.8|17938.8|17688.8|0
1654176120000|2022-06-02 13:22:00|17942.6|17692.6|17941.2|17691.2|17946.3|17696.3|17941.2|17691.2|5
1654176130000|2022-06-02 13:22:10|17937.5|17687.5|17937.5|17687.5|17937.5|17687.5|17937.5|17687.5|1
1654176250000|2022-06-02 13:24:10|17936.2|17686.2|17937.5|17687.5|17937.5|17687.5|17936.2|17686.2|0
1654176260000|2022-06-02 13:24:20|17936.2|17686.2|17937.5|17687.5|17937.5|17687.5|17936.2|17686.2|0
1654176270000|2022-06-02 13:24:30|17936.2|17686.2|17936.2|17686.2|17937.5|17687.5|17936.2|17686.2|0
1654176280000|2022-06-02 13:24:40|17937.5|17687.5|17832.3|17792.3|17938.7|17792.3|17832.3|17686.2|0
1654176290000|2022-06-02 13:24:50|17833.5|17793.5|17825.5|17801.5|17833.5|17801.5|17824.2|17793.5|1
1654176300000|2022-06-02 13:25:00|17814.4|17790.4|17814.4|17790.4|17814.4|17790.4|17814.4|17790.4|0
1654176390000|2022-06-02 13:26:30|17818.1|17794.1|17814.4|17790.4|17825.5|17801.5|17814.4|17790.4|1
1654176490000|2022-06-02 13:28:10|17821.8|17797.8|17904.9|17654.9|17917.4|17797.8|17821.8|17653.6|1
1654176560000|2022-06-02 13:29:20|17902.3|17652.3|17901.1|17651.1|17902.3|17652.3|17899.8|17649.8|0
1654176600000|2022-06-02 13:30:00|17912.2|17662.2|17894.8|17644.8|17913.4|17663.4|17894.8|17644.8|1
1654176610000|2022-06-02 13:30:10|17896|17646|17896|17646|17896|17646|17896|17646|0
1654176620000|2022-06-02 13:30:20|17893.5|17643.5|17896|17646|17896|17646|17892.3|17642.3|0
1654176630000|2022-06-02 13:30:30|17897.3|17647.3|17901|17651|17901|17651|17897.3|17647.3|0
1654176640000|2022-06-02 13:30:40|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|0
1654176650000|2022-06-02 13:30:50|17901|17651|17894.7|17644.7|17901|17651|17894.7|17644.7|0
1654176660000|2022-06-02 13:31:00|17900.9|17650.9|17900.9|17650.9|17900.9|17650.9|17900.9|17650.9|0
1654176700000|2022-06-02 13:31:40|17902.1|17652.1|17907|17657|17907|17657|17902.1|17652.1|1
1654176710000|2022-06-02 13:31:50|17899.6|17649.6|17899.6|17649.6|17899.6|17649.6|17899.6|17649.6|1
1654176810000|2022-06-02 13:33:30|17905.8|17655.8|17899.6|17649.6|17907|17657|17899.6|17649.6|1
1654176840000|2022-06-02 13:34:00|17902.1|17652.1|17903.4|17653.4|17903.4|17653.4|17902.1|17652.1|2
1654176850000|2022-06-02 13:34:10|17904.6|17654.6|17904.6|17654.6|17904.6|17654.6|17904.6|17654.6|0
1654176910000|2022-06-02 13:35:10|17912|17662|17904.6|17654.6|17912|17662|17904.6|17654.6|1
1654176940000|2022-06-02 13:35:40|17909.7|17659.7|17908.4|17658.4|17909.7|17659.7|17908.4|17658.4|1
1654176950000|2022-06-02 13:35:50|17898.4|17648.4|17892.1|17642.1|17898.4|17648.4|17892.1|17642.1|1
1654176960000|2022-06-02 13:36:00|17882.1|17632.1|17853.4|17603.4|17883.4|17633.4|17853.4|17603.4|1
1654176970000|2022-06-02 13:36:10|17839.6|17589.6|17842.1|17592.1|17842.1|17592.1|17839.6|17589.6|0
1654177000000|2022-06-02 13:36:40|17852.2|17602.2|17879.6|17629.6|17879.6|17629.6|17852.2|17602.2|1
1654177010000|2022-06-02 13:36:50|17890.8|17640.8|17890.8|17640.8|17890.8|17640.8|17890.8|17640.8|0
1654177020000|2022-06-02 13:37:00|17894.5|17644.5|17899.7|17649.7|17899.7|17649.7|17889.6|17639.6|1
1654177030000|2022-06-02 13:37:10|17902.2|17652.2|17908.4|17658.4|17908.4|17658.4|17899.7|17649.7|0
1654177040000|2022-06-02 13:37:20|17910.9|17660.9|17910.9|17660.9|17910.9|17660.9|17910.9|17660.9|0
1654177050000|2022-06-02 13:37:30|17913.4|17663.4|17912.1|17662.1|17920.9|17670.9|17912.1|17662.1|0
1654177060000|2022-06-02 13:37:40|17913.4|17663.4|17913.4|17663.4|17913.4|17663.4|17913.4|17663.4|0
1654177070000|2022-06-02 13:37:50|17915.9|17665.9|17915.9|17665.9|17918.4|17668.4|17913.4|17663.4|0
1654177080000|2022-06-02 13:38:00|17915.8|17665.8|17915.8|17665.8|17915.8|17665.8|17915.8|17665.8|0
1654177090000|2022-06-02 13:38:10|17917.1|17667.1|17920.8|17670.8|17920.8|17670.8|17917.1|17667.1|0
1654177100000|2022-06-02 13:38:20|17904.6|17654.6|17905.8|17655.8|17905.8|17655.8|17904.6|17654.6|1
1654177110000|2022-06-02 13:38:30|17904.5|17654.5|17908.3|17658.3|17909.5|17659.5|17904.5|17654.5|1
1654177120000|2022-06-02 13:38:40|17910.8|17660.8|17910.8|17660.8|17910.8|17660.8|17910.8|17660.8|0
1654177130000|2022-06-02 13:38:50|17909.6|17659.6|17883.2|17633.2|17909.6|17659.6|17883.2|17633.2|0
1654177140000|2022-06-02 13:39:00|17879.5|17629.5|17879.5|17629.5|17879.5|17629.5|17879.5|17629.5|0
1654177160000|2022-06-02 13:39:20|17869.4|17619.4|17859.5|17609.5|17869.4|17619.4|17859.5|17609.5|0
1654177180000|2022-06-02 13:39:40|17862|17612|17878.2|17628.2|17878.2|17628.2|17862|17612|0
1654177190000|2022-06-02 13:39:50|17882|17632|17888.3|17638.3|17893.3|17643.3|17882|17632|0
1654177200000|2022-06-02 13:40:00|17893.3|17643.3|17893.3|17643.3|17893.3|17643.3|17893.3|17643.3|0
1654177210000|2022-06-02 13:40:10|17898.2|17648.2|17895.6|17645.6|17898.2|17648.2|17895.6|17645.6|0
1654177220000|2022-06-02 13:40:20|17896.9|17646.9|17889.5|17639.5|17896.9|17646.9|17889.5|17639.5|1
1654177310000|2022-06-02 13:41:50|17894.5|17644.5|17886.9|17636.9|17894.5|17644.5|17886.9|17636.9|0
1654177320000|2022-06-02 13:42:00|17888.1|17638.1|17889.4|17639.4|17889.4|17639.4|17888.1|17638.1|1
1654177330000|2022-06-02 13:42:10|17882|17632|17902.1|17652.1|17902.1|17744.5|17782|17632|1
1654177350000|2022-06-02 13:42:30|17905.8|17655.8|17905.8|17655.8|17905.8|17655.8|17905.8|17655.8|0
1654177360000|2022-06-02 13:42:40|17908.3|17658.3|17915.8|17665.8|17915.8|17665.8|17908.3|17658.3|0
1654177370000|2022-06-02 13:42:50|17913.3|17663.3|17909.5|17659.5|17913.3|17663.3|17909.5|17659.5|1
1654177380000|2022-06-02 13:43:00|17908.3|17658.3|17792|17752|17908.3|17752|17792|17653.2|0
1654177390000|2022-06-02 13:43:10|17891.9|17641.9|17869.5|17619.5|17891.9|17641.9|17869.5|17619.5|0
1654177400000|2022-06-02 13:43:20|17868.2|17618.2|17867|17617|17868.2|17618.2|17867|17617|0
1654177410000|2022-06-02 13:43:30|17866.9|17616.9|17866.9|17616.9|17866.9|17616.9|17866.9|17616.9|0
1654177420000|2022-06-02 13:43:40|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|0
1654177430000|2022-06-02 13:43:50|17871.9|17621.9|17865.7|17615.7|17871.9|17621.9|17865.7|17615.7|1
1654177510000|2022-06-02 13:45:10|17863.2|17613.2|17853.2|17603.2|17863.2|17613.2|17853.2|17603.2|0
1654177520000|2022-06-02 13:45:20|17863.2|17613.2|17869.4|17619.4|17869.4|17619.4|17863.2|17613.2|0
1654177530000|2022-06-02 13:45:30|17873.1|17623.1|17865.7|17615.7|17873.1|17623.1|17865.7|17615.7|1
1654177540000|2022-06-02 13:45:40|17869.4|17619.4|17869.4|17619.4|17869.4|17619.4|17869.4|17619.4|0
1654177570000|2022-06-02 13:46:10|17866.9|17616.9|17871.8|17621.8|17871.8|17621.8|17866.9|17616.9|6
1654177610000|2022-06-02 13:46:50|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|1
1654177680000|2022-06-02 13:48:00|17869.4|17619.4|17868.1|17618.1|17869.4|17619.4|17868.1|17618.1|0
1654177790000|2022-06-02 13:49:50|17870.6|17620.6|17873.1|17623.1|17873.1|17623.1|17870.6|17620.6|1
1654177840000|2022-06-02 13:50:40|17879.3|17629.3|17873.1|17623.1|17879.3|17629.3|17873.1|17623.1|3
1654177860000|2022-06-02 13:51:00|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|0
1654177870000|2022-06-02 13:51:10|17865.7|17615.7|17865.7|17615.7|17865.7|17615.7|17865.7|17615.7|0
1654177890000|2022-06-02 13:51:30|17864.5|17614.5|17864.5|17614.5|17864.5|17614.5|17864.5|17614.5|0
1654177930000|2022-06-02 13:52:10|17873.1|17623.1|17870.6|17620.6|17873.1|17623.1|17870.6|17620.6|2
1654178040000|2022-06-02 13:54:00|17879.3|17629.3|17870.6|17620.6|17879.3|17629.3|17870.6|17620.6|2
1654178090000|2022-06-02 13:54:50|17854.4|17604.4|17854.4|17604.4|17854.4|17604.4|17854.4|17604.4|0
1654178140000|2022-06-02 13:55:40|17861.8|17611.8|17861.8|17611.8|17861.8|17611.8|17861.8|17611.8|1
1654178160000|2022-06-02 13:56:00|17856.8|17606.8|17856.8|17606.8|17856.8|17606.8|17856.8|17606.8|0
1654178230000|2022-06-02 13:57:10|17859.3|17609.3|17859.3|17609.3|17859.3|17609.3|17859.3|17609.3|0
1654178240000|2022-06-02 13:57:20|17864.2|17614.2|17858.1|17608.1|17864.2|17614.2|17858.1|17608.1|1
1654178250000|2022-06-02 13:57:30|17856.8|17606.8|17856.8|17606.8|17856.8|17606.8|17856.8|17606.8|0
1654178340000|2022-06-02 13:59:00|17861.8|17611.8|17861.8|17611.8|17861.8|17611.8|17861.8|17611.8|0
1654178350000|2022-06-02 13:59:10|17858.1|17608.1|17856.8|17606.8|17858.1|17608.1|17856.8|17606.8|1
1654178400000|2022-06-02 14:00:00|17846.7|17596.7|17846.7|17596.7|17846.7|17596.7|17846.7|17596.7|3
1654178410000|2022-06-02 14:00:10|17839.3|17589.3|17839.3|17589.3|17839.3|17589.3|17839.3|17589.3|0
1654178440000|2022-06-02 14:00:40|17843|17593|17843|17593|17843|17593|17843|17593|0
1654178450000|2022-06-02 14:00:50|17844.2|17594.2|17841.8|17591.8|17844.2|17594.2|17839.3|17589.3|1
1654178550000|2022-06-02 14:02:30|17845.5|17595.5|17841.8|17591.8|17846.7|17596.7|17841.8|17591.8|1
1654178610000|2022-06-02 14:03:30|17854.2|17604.2|17854.2|17604.2|17854.2|17604.2|17854.2|17604.2|0
1654178650000|2022-06-02 14:04:10|||||||||1
1654178760000|2022-06-02 14:06:00|||||||||1
1654178860000|2022-06-02 14:07:40|17855.4|17605.4|17856.7|17606.7|17856.7|17606.7|17855.4|17605.4|1
1654178870000|2022-06-02 14:07:50|||||||||10
1654178930000|2022-06-02 14:08:50|17857.9|17607.9|17856.7|17606.7|17859.1|17609.1|17856.7|17606.7|3
1654179000000|2022-06-02 14:10:00|17856.6|17606.6|17856.6|17606.6|17856.6|17606.6|17856.6|17606.6|0
1654179060000|2022-06-02 14:11:00|17857.9|17607.9|17855.4|17605.4|17859.1|17609.1|17855.4|17605.4|1
1654179160000|2022-06-02 14:12:40|17859.1|17609.1|17859.1|17609.1|17859.1|17609.1|17859.1|17609.1|1
1654179170000|2022-06-02 14:12:50|17856.6|17606.6|17856.6|17606.6|17856.6|17606.6|17856.6|17606.6|1
1654179270000|2022-06-02 14:14:30|17859.1|17609.1|17861.7|17611.7|17861.7|17611.7|17856.6|17606.6|2
1654179360000|2022-06-02 14:16:00|17865.4|17615.4|17864.1|17614.1|17865.4|17615.4|17864.1|17614.1|0
1654179370000|2022-06-02 14:16:10|17866.6|17616.6|17860.4|17610.4|17866.6|17616.6|17860.4|17610.4|1
1654179460000|2022-06-02 14:17:40|17864.1|17614.1|17864.1|17614.1|17864.1|17614.1|17864.1|17614.1|0
1654179470000|2022-06-02 14:17:50|17866.6|17616.6|17860.4|17610.4|17866.6|17616.6|17860.4|17610.4|1
1654179480000|2022-06-02 14:18:00|17752.9|17712.9|17752.9|17712.9|17752.9|17712.9|17752.9|17712.9|0
1654179490000|2022-06-02 14:18:10|17750.4|17710.4|17737.4|17713.4|17750.4|17713.4|17737.4|17709.1|0
1654179520000|2022-06-02 14:18:40|17736.1|17712.1|17862.9|17612.9|17862.9|17712.1|17734.9|17611.6|3
1654179570000|2022-06-02 14:19:30|17867.8|17617.8|17875.4|17625.4|17875.4|17625.4|17867.8|17617.8|2
1654179670000|2022-06-02 14:21:10|17881.6|17631.6|17881.6|17631.6|17881.6|17631.6|17881.6|17631.6|0
1654179680000|2022-06-02 14:21:20|17875.4|17625.4|17875.4|17625.4|17875.4|17625.4|17875.4|17625.4|1
1654179700000|2022-06-02 14:21:40|17870.4|17620.4|17870.4|17620.4|17870.4|17620.4|17870.4|17620.4|0
1654179730000|2022-06-02 14:22:10|17866.7|17616.7|17866.7|17616.7|17866.7|17616.7|17866.7|17616.7|0
1654179750000|2022-06-02 14:22:30|17865.5|17615.5|17865.5|17615.5|17865.5|17615.5|17865.5|17615.5|0
1654179760000|2022-06-02 14:22:40|17864.2|17614.2|17865.4|17615.4|17865.4|17615.4|17864.2|17614.2|0
1654179770000|2022-06-02 14:22:50|17865.3|17615.3|17760.3|17720.3|17865.3|17720.3|17760.3|17615.3|0
1654179780000|2022-06-02 14:23:00|17871.6|17621.6|17860.5|17610.5|17871.6|17621.6|17860.5|17610.5|1
1654179810000|2022-06-02 14:23:30|17864.2|17614.2|17864.2|17614.2|17864.2|17614.2|17864.2|17614.2|2
1654179820000|2022-06-02 14:23:40|17863|17613|17864.3|17614.3|17865.5|17615.5|17861.7|17611.7|0
1654179830000|2022-06-02 14:23:50|17865.5|17615.5|17865.5|17615.5|17865.5|17615.5|17865.5|17615.5|0
1654179840000|2022-06-02 14:24:00|17768.1|17728.1|17870.6|17620.6|17870.6|17728.1|17768.1|17620.6|0
1654179970000|2022-06-02 14:26:10|17766.8|17726.8|17759.9|17735.9|17768|17735.9|17758.6|17726.8|0
1654179980000|2022-06-02 14:26:20|17758.6|17734.6|17871.8|17621.8|17871.8|17735.9|17758.6|17621.8|1
1654179990000|2022-06-02 14:26:30|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|17870.6|17620.6|0
1654180000000|2022-06-02 14:26:40|17766.8|17726.8|17766.8|17726.8|17871.8|17728.1|17766.8|17620.6|0
1654180010000|2022-06-02 14:26:50|17871.8|17621.8|17769.3|17729.3|17871.8|17729.3|17766.8|17620.6|0
1654180020000|2022-06-02 14:27:00|17873|17623|17871.8|17621.8|17873|17729.3|17768|17621.8|0
1654180030000|2022-06-02 14:27:10|17768|17728|17870.5|17620.5|17871.8|17728|17768|17620.5|5
1654180050000|2022-06-02 14:27:30|17871.8|17621.8|17871.8|17621.8|17871.8|17621.8|17871.8|17621.8|0
1654180120000|2022-06-02 14:28:40|17868|17618|17868|17618|17868|17618|17868|17618|3
1654180180000|2022-06-02 14:29:40|17873.1|17623.1|17873.1|17623.1|17873.1|17623.1|17873.1|17623.1|1
1654180200000|2022-06-02 14:30:00|17875.6|17625.6|17878.1|17628.1|17878.1|17628.1|17875.6|17625.6|0
1654180230000|2022-06-02 14:30:30|17757.6|17733.6|17757.6|17733.6|17757.6|17733.6|17757.6|17733.6|0
1654180260000|2022-06-02 14:31:00|17763.1|17723.1|17757.6|17733.6|17763.1|17733.6|17757.6|17723.1|0
1654180290000|2022-06-02 14:31:30|17764.3|17724.3|17764.3|17724.3|17764.3|17724.3|17764.3|17724.3|1
1654180300000|2022-06-02 14:31:40|17763.1|17723.1|17763.1|17723.1|17763.1|17723.1|17763.1|17723.1|0
1654180320000|2022-06-02 14:32:00|17763|17723|17763|17723|17763|17723|17763|17723|0
1654180330000|2022-06-02 14:32:10|17756.3|17732.3|17756.3|17732.3|17756.3|17732.3|17756.3|17732.3|0
1654180350000|2022-06-02 14:32:30|17757.5|17733.5|17850.4|17600.4|17850.4|17733.5|17757.5|17600.4|10
1654180360000|2022-06-02 14:32:40|17849.2|17599.2|17845.4|17595.4|17849.2|17599.2|17845.4|17595.4|0
1654180370000|2022-06-02 14:32:50|17842.8|17592.8|17831.6|17581.6|17842.8|17592.8|17831.6|17581.6|0
1654180380000|2022-06-02 14:33:00|17832.9|17582.9|17822.9|17572.9|17832.9|17582.9|17822.9|17572.9|2
1654180390000|2022-06-02 14:33:10|17816.7|17566.7|17816.7|17566.7|17816.7|17566.7|17816.7|17566.7|0
1654180440000|2022-06-02 14:34:00|17809.3|17559.3|17809.3|17559.3|17809.3|17559.3|17809.3|17559.3|0
1654180500000|2022-06-02 14:35:00|17690|17666|17797.9|17547.9|17797.9|17666|17690|17547.9|2
1654180510000|2022-06-02 14:35:10|17795.5|17545.5|17795.5|17545.5|17795.5|17545.5|17795.5|17545.5|0
1654180570000|2022-06-02 14:36:10|17786.5|17536.5|17782.8|17532.8|17786.5|17536.5|17782.8|17532.8|1
1654180590000|2022-06-02 14:36:30|17776.5|17526.5|17770.3|17520.3|17776.5|17526.5|17770.3|17520.3|0
1654180600000|2022-06-02 14:36:40|17769.1|17519.1|17769.1|17519.1|17769.1|17519.1|17769.1|17519.1|0
1654180610000|2022-06-02 14:36:50|17775.4|17525.4|17755.3|17505.3|17775.4|17525.4|17755.3|17505.3|4
1654180690000|2022-06-02 14:38:10|17754.1|17504.1|17754.1|17504.1|17754.1|17504.1|17754.1|17504.1|0
1654180710000|2022-06-02 14:38:30|17754|17504|17754|17504|17754|17504|17754|17504|0
1654180810000|2022-06-02 14:40:10|17755.3|17505.3|17755.3|17505.3|17755.3|17505.3|17755.3|17505.3|0
1654180830000|2022-06-02 14:40:30|17754|17504|17754|17504|17754|17504|17754|17504|2
1654181000000|2022-06-02 14:43:20|17755.3|17505.3|17756.5|17506.5|17756.5|17506.5|17755.3|17505.3|0
1654181040000|2022-06-02 14:44:00|||||||||2
1654181050000|2022-06-02 14:44:10|17755.3|17505.3|17755.3|17505.3|17755.3|17505.3|17755.3|17505.3|0
1654181060000|2022-06-02 14:44:20|17752.8|17502.8|17752.8|17502.8|17752.8|17502.8|17752.8|17502.8|0
1654181100000|2022-06-02 14:45:00|17752.7|17502.7|17752.7|17502.7|17752.7|17502.7|17752.7|17502.7|0
1654181150000|2022-06-02 14:45:50|17754|17504|17764.1|17514.1|17776.7|17526.7|17754|17504|2
1654181220000|2022-06-02 14:47:00|17762.8|17512.8|17760.3|17510.3|17762.8|17512.8|17760.3|17510.3|0
1654181230000|2022-06-02 14:47:10|17759|17509|17756.5|17506.5|17759|17509|17756.5|17506.5|0
1654181240000|2022-06-02 14:47:20|17755.2|17505.2|17767.9|17517.9|17767.9|17517.9|17752.7|17502.7|2
1654181250000|2022-06-02 14:47:30|17766.6|17516.6|17764.1|17514.1|17766.6|17516.6|17764.1|17514.1|0
1654181260000|2022-06-02 14:47:40|17765.3|17515.3|17765.3|17515.3|17765.3|17515.3|17765.3|17515.3|0
1654181280000|2022-06-02 14:48:00|17764.1|17514.1|17764.1|17514.1|17764.1|17514.1|17764.1|17514.1|0
1654181430000|2022-06-02 14:50:30|17762.8|17512.8|17764.1|17514.1|17764.1|17514.1|17762.8|17512.8|0
1654181440000|2022-06-02 14:50:40|17762.8|17512.8|17759|17509|17762.8|17512.8|17757.8|17507.8|0
1654181450000|2022-06-02 14:50:50|17757.7|17507.7|17755.2|17505.2|17757.7|17507.7|17752.7|17502.7|0
1654181460000|2022-06-02 14:51:00|17754|17504|17752.7|17502.7|17755.2|17505.2|17751.5|17501.5|0
1654181470000|2022-06-02 14:51:10|17751.5|17501.5|17767.9|17517.9|17767.9|17517.9|17751.5|17501.5|2
1654181480000|2022-06-02 14:51:20|17765.4|17515.4|17766.6|17516.6|17767.9|17517.9|17765.4|17515.4|0
1654181490000|2022-06-02 14:51:30|17767.9|17517.9|17766.6|17516.6|17767.9|17517.9|17765.3|17515.3|0
1654181500000|2022-06-02 14:51:40|17765.3|17515.3|17767.8|17517.8|17767.8|17517.8|17765.3|17515.3|0
1654181640000|2022-06-02 14:54:00|17765.3|17515.3|17764.1|17514.1|17765.3|17515.3|17764.1|17514.1|0
1654181650000|2022-06-02 14:54:10|17762.8|17512.8|17759|17509|17762.8|17512.8|17759|17509|0
1654181660000|2022-06-02 14:54:20|17757.8|17507.8|17755.2|17505.2|17759|17509|17755.2|17505.2|0
1654181670000|2022-06-02 14:54:30|17754|17504|17752.7|17502.7|17754|17504|17752.7|17502.7|0
1654181680000|2022-06-02 14:54:40|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|0
1654181690000|2022-06-02 14:54:50|||||||||2
1654181700000|2022-06-02 14:55:00|17746.5|17496.5|17746.5|17496.5|17746.5|17496.5|17746.5|17496.5|0
1654181820000|2022-06-02 14:57:00|17747.7|17497.7|17752.7|17502.7|17752.7|17502.7|17747.7|17497.7|0
1654181910000|2022-06-02 14:58:30|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|2
1654182120000|2022-06-02 15:02:00|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|2
1654182130000|2022-06-02 15:02:10|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|0
1654182340000|2022-06-02 15:05:40|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|2
1654182370000|2022-06-02 15:06:10|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|0
1654182560000|2022-06-02 15:09:20|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|17751.4|17501.4|2
1654182580000|2022-06-02 15:09:40|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|17752.6|17502.6|0
1654182670000|2022-06-02 15:11:10|17667.7|17627.7|17667.7|17627.7|17667.7|17627.7|17667.7|17627.7|2
1654182690000|2022-06-02 15:11:30|17772.8|17522.8|17772.8|17522.8|17772.8|17522.8|17772.8|17522.8|3
1654182710000|2022-06-02 15:11:50|17784|17534|17784|17534|17784|17534|17784|17534|1
1654182720000|2022-06-02 15:12:00|17785.3|17535.3|17785.3|17535.3|17785.3|17535.3|17785.3|17535.3|0
1654182750000|2022-06-02 15:12:30|17790.3|17540.3|17795.3|17545.3|17795.3|17545.3|17790.3|17540.3|0
1654182950000|2022-06-02 15:15:50|17794|17544|17795.2|17545.2|17795.2|17545.2|17794|17544|0
1654182960000|2022-06-02 15:16:00|17794|17544|17690.2|17650.2|17796.4|17650.2|17690.2|17544|0
1654182970000|2022-06-02 15:16:10|17682.1|17658.1|17682.1|17658.1|17682.1|17658.1|17682.1|17658.1|0
1654182980000|2022-06-02 15:16:20|||||||||1
1654182990000|2022-06-02 15:16:30|17678.4|17654.4|17799|17549|17799|17654.4|17678.4|17549|1
1654183040000|2022-06-02 15:17:20|||||||||1
1654183170000|2022-06-02 15:19:30|17797.7|17547.7|17796.4|17546.4|17797.7|17547.7|17796.4|17546.4|0
1654183180000|2022-06-02 15:19:40|17690.2|17650.2|17682.1|17658.1|17690.2|17658.1|17682.1|17648.9|0
1654183190000|2022-06-02 15:19:50|17680.8|17656.8|17682.1|17658.1|17682.1|17658.1|17680.8|17656.8|1
1654183210000|2022-06-02 15:20:10|17806.4|17556.4|17802.7|17552.7|17806.4|17556.4|17802.7|17552.7|1
1654183230000|2022-06-02 15:20:30|17801.5|17551.5|17801.5|17551.5|17801.5|17551.5|17801.5|17551.5|0
1654183330000|2022-06-02 15:22:10|17795.3|17545.3|17795.3|17545.3|17795.3|17545.3|17795.3|17545.3|0
1654183380000|2022-06-02 15:23:00|17795.2|17545.2|17795.2|17545.2|17795.2|17545.2|17794|17544|0
1654183390000|2022-06-02 15:23:10|17794|17544|17690.1|17650.1|17795.2|17650.1|17688.9|17544|0
1654183400000|2022-06-02 15:23:20|17682.1|17658.1|17767.6|17517.6|17767.6|17658.1|17682.1|17517.6|3
1654183410000|2022-06-02 15:23:30|17767.5|17517.5|17767.5|17517.5|17767.5|17517.5|17767.5|17517.5|0
1654183420000|2022-06-02 15:23:40|17768.8|17518.8|17762.6|17512.6|17768.8|17518.8|17762.6|17512.6|2
1654183440000|2022-06-02 15:24:00|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|0
1654183450000|2022-06-02 15:24:10|17762.6|17512.6|17762.6|17512.6|17762.6|17512.6|17762.6|17512.6|0
1654183460000|2022-06-02 15:24:20|17760.1|17510.1|17761.3|17511.3|17761.3|17511.3|17760.1|17510.1|2
1654183470000|2022-06-02 15:24:30|17762.6|17512.6|17762.6|17512.6|17762.6|17512.6|17762.6|17512.6|0
1654183500000|2022-06-02 15:25:00|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|0
1654183620000|2022-06-02 15:27:00|17766.3|17516.3|17767.5|17517.5|17767.5|17517.5|17766.3|17516.3|0
1654183640000|2022-06-02 15:27:20|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|2
1654183650000|2022-06-02 15:27:30|17760|17510|17760|17510|17760|17510|17760|17510|0
1654183830000|2022-06-02 15:30:30|17763.7|17513.7|17763.7|17513.7|17763.7|17513.7|17763.7|17513.7|0
1654183840000|2022-06-02 15:30:40|17767.4|17517.4|17767.4|17517.4|17767.4|17517.4|17767.4|17517.4|0
1654183850000|2022-06-02 15:30:50|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|17761.3|17511.3|2
1654183860000|2022-06-02 15:31:00|17760|17510|17760|17510|17760|17510|17760|17510|0
1654184050000|2022-06-02 15:34:10|17766.2|17516.2|17766.2|17516.2|17766.2|17516.2|17766.2|17516.2|0
1654184070000|2022-06-02 15:34:30|17767.4|17517.4|17761.2|17511.2|17767.4|17517.4|17761.2|17511.2|2
1654184100000|2022-06-02 15:35:00|17762.5|17512.5|17762.5|17512.5|17762.5|17512.5|17762.5|17512.5|0
1654184260000|2022-06-02 15:37:40|17764.9|17514.9|17764.9|17514.9|17764.9|17514.9|17764.9|17514.9|0
1654184280000|2022-06-02 15:38:00|17767.4|17517.4|17767.4|17517.4|17767.4|17517.4|17767.4|17517.4|0
1654184290000|2022-06-02 15:38:10|17766.1|17516.1|17767.5|17517.5|17767.5|17517.5|17766.1|17516.1|2
1654184310000|2022-06-02 15:38:30|17766.2|17516.2|17766.2|17516.2|17766.2|17516.2|17766.2|17516.2|0
1654184350000|2022-06-02 15:39:10|17755|17505|17755|17505|17755|17505|17755|17505|0
1654184470000|2022-06-02 15:41:10|17753.7|17503.7|17754.9|17504.9|17754.9|17504.9|17753.7|17503.7|0
1654184480000|2022-06-02 15:41:20|17753.7|17503.7|17649.9|17609.9|17754.9|17609.9|17649.9|17503.7|0
1654184490000|2022-06-02 15:41:30|17648.6|17608.6|17649.9|17609.9|17649.9|17609.9|17648.6|17608.6|0
1654184500000|2022-06-02 15:41:40|17644.9|17604.9|17644.9|17604.9|17644.9|17604.9|17644.9|17604.9|2
1654184510000|2022-06-02 15:41:50|17642.4|17602.4|17758.8|17508.8|17763.8|17602.4|17642.4|17508.8|1
1654184520000|2022-06-02 15:42:00|17757.5|17507.5|17757.5|17507.5|17757.5|17507.5|17757.5|17507.5|0
1654184680000|2022-06-02 15:44:40|17756.2|17506.2|17757.5|17507.5|17757.5|17507.5|17756.2|17506.2|0
1654184690000|2022-06-02 15:44:50|17756.2|17506.2|17652.4|17612.4|17757.4|17612.4|17652.4|17506.2|0
1654184700000|2022-06-02 15:45:00|17644.3|17620.3|17644.3|17620.3|17644.3|17620.3|17644.3|17620.3|1
1654184720000|2022-06-02 15:45:20|17757.5|17507.5|17757.5|17507.5|17757.5|17507.5|17757.5|17507.5|2
1654184900000|2022-06-02 15:48:20|17756.2|17506.2|17757.4|17507.4|17757.5|17507.5|17756.2|17506.2|0
1654184910000|2022-06-02 15:48:30|17651.1|17611.1|17652.3|17612.3|17652.3|17612.3|17651.1|17611.1|0
1654184920000|2022-06-02 15:48:40|17643.1|17619.1|17644.3|17620.3|17644.3|17620.3|17643.1|17619.1|0
1654184930000|2022-06-02 15:48:50|17764.9|17514.9|17757.5|17507.5|17764.9|17514.9|17757.5|17507.5|2
1654184940000|2022-06-02 15:49:00|17758.7|17508.7|17757.5|17507.5|17758.7|17508.7|17757.5|17507.5|0
1654184950000|2022-06-02 15:49:10|17765|17515|17765|17515|17765|17515|17765|17515|0
1654185070000|2022-06-02 15:51:10|||||||||1
1654185130000|2022-06-02 15:52:10|17764.9|17514.9|17659.9|17619.9|17764.9|17619.9|17658.7|17514.9|0
1654185140000|2022-06-02 15:52:20|17651.9|17627.9|17766.3|17516.3|17766.3|17627.9|17650.6|17516.3|1
1654185340000|2022-06-02 15:55:40|17765|17515|17765|17515|17765|17515|17763.7|17513.7|0
1654185350000|2022-06-02 15:55:50|17763.7|17513.7|17659.9|17619.9|17764.9|17619.9|17659.9|17513.7|0
1654185360000|2022-06-02 15:56:00|17658.6|17618.6|17651.9|17627.9|17658.6|17627.9|17651.9|17618.6|0
1654185370000|2022-06-02 15:56:10|17650.6|17626.6|17651.8|17627.8|17651.8|17627.8|17650.6|17626.6|0
1654185380000|2022-06-02 15:56:20|17650.6|17626.6|17766.3|17516.3|17766.3|17627.8|17650.6|17516.3|2
1654185390000|2022-06-02 15:56:30|17765|17515|17765|17515|17765|17515|17763.8|17513.8|0
1654185410000|2022-06-02 15:56:50|17763.7|17513.7|17763.7|17513.7|17763.7|17513.7|17763.7|17513.7|0
1654185420000|2022-06-02 15:57:00|17765|17515|17659.9|17619.9|17765|17619.9|17659.9|17513.7|0
1654185430000|2022-06-02 15:57:10|17659.5|17635.5|17688.7|17648.7|17688.7|17648.7|17659.5|17635.5|2
1654185450000|2022-06-02 15:57:30|17687.4|17647.4|17687.4|17647.4|17687.4|17647.4|17687.4|17647.4|0
1654185770000|2022-06-02 16:02:50|17679.3|17655.3|17679.3|17655.3|17679.3|17655.3|17679.3|17655.3|0
1654185780000|2022-06-02 16:03:00|17678.1|17654.1|17679.3|17655.3|17679.3|17655.3|17678.1|17654.1|0
1654185800000|2022-06-02 16:03:20|17676.8|17652.8|17688.6|17648.6|17688.6|17652.8|17676.8|17648.6|2
1654185810000|2022-06-02 16:03:30|17687.4|17647.4|17687.4|17647.4|17687.4|17647.4|17687.4|17647.4|0
1654185890000|2022-06-02 16:04:50|17679.3|17655.3|17679.3|17655.3|17679.3|17655.3|17679.3|17655.3|0
1654185940000|2022-06-02 16:05:40|17724.8|17684.8|17724.8|17684.8|17724.8|17684.8|17717.4|17677.4|6
1654186000000|2022-06-02 16:06:40|17726|17686|17726|17686|17726|17686|17726|17686|0
1654186020000|2022-06-02 16:07:00|17727.3|17687.3|17721.1|17681.1|17727.3|17687.3|17721.1|17681.1|2
1654186090000|2022-06-02 16:08:10|17718.6|17678.6|17823.6|17573.6|17823.6|17678.6|17718.6|17573.6|0
1654186200000|2022-06-02 16:10:00|17718.6|17678.6|17718.6|17678.6|17718.6|17678.6|17718.6|17678.6|0
1654186210000|2022-06-02 16:10:10|17719.8|17679.8|17711.8|17687.8|17719.8|17687.8|17711.8|17679.8|0
1654186220000|2022-06-02 16:10:20|17804.6|17554.6|17823.6|17573.6|17823.6|17669.2|17693.2|17554.6|4
1654186320000|2022-06-02 16:12:00|17824.9|17574.9|17824.9|17574.9|17824.9|17574.9|17824.9|17574.9|0
1654186410000|2022-06-02 16:13:30|17824.8|17574.8|17824.8|17574.8|17824.8|17574.8|17824.8|17574.8|0
1654186420000|2022-06-02 16:13:40|17719.8|17679.8|17719.8|17679.8|17719.8|17679.8|17718.5|17678.5|0
1654186430000|2022-06-02 16:13:50|17710.5|17686.5|17711.7|17687.7|17711.7|17687.7|17710.5|17686.5|0
1654186450000|2022-06-02 16:14:10|17829.8|17579.8|17823.6|17573.6|17829.8|17579.8|17823.6|17573.6|2
1654186550000|2022-06-02 16:15:50|||||||||2
1654186680000|2022-06-02 16:18:00|17711.1|17671.1|17716|17676|17716|17676|17711.1|17671.1|2
1654186900000|2022-06-02 16:21:40|||||||||2
1654187120000|2022-06-02 16:25:20|||||||||5
1654187230000|2022-06-02 16:27:10|17711.7|17687.7|17711.7|17687.7|17711.7|17687.7|17711.7|17687.7|0
1654187350000|2022-06-02 16:29:10|17818.4|17568.4|17800.9|17550.9|17818.4|17568.4|17798.4|17548.4|1
1654187360000|2022-06-02 16:29:20|17799.6|17549.6|17800.9|17550.9|17800.9|17550.9|17798.4|17548.4|0
1654187370000|2022-06-02 16:29:30|17798.4|17548.4|17799.6|17549.6|17800.9|17550.9|17798.4|17548.4|0
1654187390000|2022-06-02 16:29:50|17797.1|17547.1|17678.4|17638.4|17797.1|17638.4|17677.1|17542.1|2
1654187400000|2022-06-02 16:30:00|17677.1|17637.1|17817.1|17567.1|17817.1|17637.1|17677.1|17567.1|2
1654187410000|2022-06-02 16:30:10|17815.9|17565.9|17815.9|17565.9|17815.9|17565.9|17815.9|17565.9|0
1654187530000|2022-06-02 16:32:10|17814.6|17564.6|17814.6|17564.6|17814.6|17564.6|17814.6|17564.6|2
1654187620000|2022-06-02 16:33:40|17812.1|17562.1|17812.1|17562.1|17812.1|17562.1|17812.1|17562.1|3
1654187700000|2022-06-02 16:35:00|17817.1|17567.1|17817.1|17567.1|17817.1|17567.1|17817.1|17567.1|0
1654187730000|2022-06-02 16:35:30|17824.6|17574.6|17839.6|17589.6|17839.6|17589.6|17824.6|17574.6|0
1654187740000|2022-06-02 16:35:40|17755.4|17731.4|17755.4|17731.4|17755.4|17731.4|17755.4|17731.4|1
1654187750000|2022-06-02 16:35:50|17859.5|17609.5|17849.6|17599.6|17859.5|17609.5|17847.1|17597.1|0
1654187790000|2022-06-02 16:36:30|17848.3|17598.3|17848.3|17598.3|17848.3|17598.3|17848.3|17598.3|0
1654187800000|2022-06-02 16:36:40|17847.1|17597.1|17845.8|17595.8|17847.1|17597.1|17845.8|17595.8|0
1654187830000|2022-06-02 16:37:10|17845.9|17595.9|17845.9|17595.9|17845.9|17595.9|17845.9|17595.9|7
1654187850000|2022-06-02 16:37:30|17844.6|17594.6|17844.6|17594.6|17844.6|17594.6|17844.6|17594.6|0
1654187900000|2022-06-02 16:38:20|17847.1|17597.1|17847.1|17597.1|17847.1|17597.1|17847.1|17597.1|0
1654188150000|2022-06-02 16:42:30|17845.8|17595.8|17855.8|17605.8|17855.8|17605.8|17845.8|17595.8|0
1654188160000|2022-06-02 16:42:40|17749.6|17709.6|17748.3|17708.3|17749.6|17709.6|17748.3|17708.3|0
1654188180000|2022-06-02 16:43:00|17857.1|17607.1|17857.1|17607.1|17857.1|17607.1|17857.1|17607.1|2
1654188370000|2022-06-02 16:46:10|17855.8|17605.8|17749.5|17709.5|17855.8|17709.5|17749.5|17605.8|0
1654188380000|2022-06-02 16:46:20|17748.3|17708.3|17748.3|17708.3|17748.3|17708.3|17748.3|17708.3|0
1654188390000|2022-06-02 16:46:30|17857.1|17607.1|17857.1|17607.1|17857.1|17607.1|17857.1|17607.1|2
1654188450000|2022-06-02 16:47:30|17857|17607|17857|17607|17857|17607|17857|17607|0
1654188530000|2022-06-02 16:48:50|17855.8|17605.8|17855.8|17605.8|17855.8|17605.8|17855.8|17605.8|0
1654188570000|2022-06-02 16:49:30|17749.5|17709.5|17749.5|17709.5|17749.5|17709.5|17749.5|17709.5|0
1654188600000|2022-06-02 16:50:00|17748.3|17708.3|17748.3|17708.3|17748.3|17708.3|17748.3|17708.3|0
1654188610000|2022-06-02 16:50:10|17749.5|17709.5|17749.5|17709.5|17749.5|17709.5|17749.5|17709.5|2
1654188720000|2022-06-02 16:52:00|17855.8|17605.8|17855.8|17605.8|17855.8|17605.8|17855.8|17605.8|0
1654188730000|2022-06-02 16:52:10|17858.3|17608.3|17858.3|17608.3|17858.3|17608.3|17858.3|17608.3|7
1654188880000|2022-06-02 16:54:40|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|0
1654188960000|2022-06-02 16:56:00|||||||||2
1654189020000|2022-06-02 16:57:00|17857|17607|17857|17607|17857|17607|17857|17607|0
1654189030000|2022-06-02 16:57:10|17750.7|17710.7|17750.7|17710.7|17750.7|17710.7|17750.7|17710.7|0
1654189040000|2022-06-02 16:57:20|17859.5|17609.5|17859.5|17609.5|17859.5|17609.5|17859.5|17609.5|2
1654189230000|2022-06-02 17:00:30|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|0
1654189240000|2022-06-02 17:00:40|17857|17607|17857|17607|17857|17607|17857|17607|0
1654189250000|2022-06-02 17:00:50|17750.7|17710.7|17750.7|17710.7|17750.7|17710.7|17750.7|17710.7|0
1654189260000|2022-06-02 17:01:00|17859.5|17609.5|17859.5|17609.5|17859.5|17609.5|17859.5|17609.5|2
1654189450000|2022-06-02 17:04:10|17858.2|17608.2|17856.9|17606.9|17858.2|17608.2|17856.9|17606.9|0
1654189460000|2022-06-02 17:04:20|17750.7|17710.7|17750.7|17710.7|17750.7|17710.7|17750.7|17710.7|0
1654189480000|2022-06-02 17:04:40|17859.5|17609.5|17859.5|17609.5|17859.5|17609.5|17859.5|17609.5|2
1654189540000|2022-06-02 17:05:40|17859.4|17609.4|17859.4|17609.4|17859.4|17609.4|17859.4|17609.4|0
1654189660000|2022-06-02 17:07:40|17758.2|17718.2|17761.9|17721.9|17761.9|17721.9|17758.2|17718.2|0
1654189670000|2022-06-02 17:07:50|17760.7|17720.7|17751.4|17727.4|17760.7|17727.4|17751.4|17720.7|0
1654189680000|2022-06-02 17:08:00|17750.2|17726.2|17750.7|17710.7|17750.7|17726.2|17737.7|17710.7|2
1654189690000|2022-06-02 17:08:10|||||||||1
1654189720000|2022-06-02 17:08:40|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|17858.2|17608.2|0
1654189730000|2022-06-02 17:08:50|17860.7|17610.7|17860.7|17610.7|17860.7|17610.7|17859.4|17609.4|0
1654189790000|2022-06-02 17:09:50|17859.4|17609.4|17859.4|17609.4|17859.4|17609.4|17859.4|17609.4|0
1654189840000|2022-06-02 17:10:40|17816.9|17566.9|17816.9|17566.9|17816.9|17566.9|17816.9|17566.9|5
1654189920000|2022-06-02 17:12:00|||||||||1
1654190010000|2022-06-02 17:13:30|17811.8|17561.8|17808.1|17558.1|17811.8|17561.8|17808.1|17558.1|0
1654190020000|2022-06-02 17:13:40|17804.4|17554.4|17804.4|17554.4|17804.4|17554.4|17804.4|17554.4|1
1654190080000|2022-06-02 17:14:40|17805.6|17555.6|17805.6|17555.6|17805.6|17555.6|17805.6|17555.6|0
1654190240000|2022-06-02 17:17:20|17803.1|17553.1|17804.4|17554.4|17804.4|17554.4|17803.1|17553.1|1
1654190250000|2022-06-02 17:17:30|17805.6|17555.6|17800.6|17550.6|17805.6|17555.6|17795.6|17545.6|0
1654190270000|2022-06-02 17:17:50|17798.1|17548.1|17799.4|17549.4|17799.4|17549.4|17798.1|17548.1|7
1654190280000|2022-06-02 17:18:00|17800.6|17550.6|17800.6|17550.6|17800.6|17550.6|17800.6|17550.6|0
1654190340000|2022-06-02 17:19:00|17693.1|17653.1|17693.1|17653.1|17693.1|17653.1|17693.1|17653.1|0
1654190350000|2022-06-02 17:19:10|17691.9|17651.9|17691.9|17651.9|17691.9|17651.9|17691.9|17651.9|0
1654190370000|2022-06-02 17:19:30|17690.6|17650.6|17693.1|17653.1|17693.1|17653.1|17690.6|17650.6|1
1654190450000|2022-06-02 17:20:50|||||||||2
1654190480000|2022-06-02 17:21:20|17682.6|17658.6|17682.6|17658.6|17682.6|17658.6|17682.6|17658.6|0
1654190490000|2022-06-02 17:21:30|17680.1|17656.1|17680.1|17656.1|17680.1|17656.1|17680.1|17656.1|0
1654190570000|2022-06-02 17:22:50|17814.3|17564.3|17718.1|17678.1|17818.1|17678.1|17714.3|17564.3|12
1654190640000|2022-06-02 17:24:00|||||||||1
1654190740000|2022-06-02 17:25:40|17719.3|17679.3|17719.3|17679.3|17719.3|17679.3|17719.3|17679.3|2
1654190770000|2022-06-02 17:26:10|||||||||7
1654190790000|2022-06-02 17:26:30|17718.1|17678.1|17718.1|17678.1|17718.1|17678.1|17718.1|17678.1|0
1654190800000|2022-06-02 17:26:40|17719.3|17679.3|17719.3|17679.3|17719.3|17679.3|17719.3|17679.3|0
1654190820000|2022-06-02 17:27:00|17720.5|17680.5|17840.6|17590.6|17840.6|17680.5|17720.5|17590.6|6
1654190840000|2022-06-02 17:27:20|17839.3|17589.3|17839.3|17589.3|17839.3|17589.3|17839.3|17589.3|0
1654190850000|2022-06-02 17:27:30|17838.1|17588.1|17839.3|17589.3|17839.3|17589.3|17838.1|17588.1|0
1654190870000|2022-06-02 17:27:50|||||||||4
1654190920000|2022-06-02 17:28:40|||||||||3
1654190940000|2022-06-02 17:29:00|17840.5|17590.5|17760.1|17736.1|17854.3|17736.1|17750.1|17590.5|18
1654190950000|2022-06-02 17:29:10|17758.8|17734.8|17761.3|17737.3|17773.1|17739.8|17756.3|17732.3|7
1654190960000|2022-06-02 17:29:20|17801.5|17777.5|17786.9|17746.9|17898.1|17777.5|17785.6|17641.9|19
1654190970000|2022-06-02 17:29:30|17896.9|17646.9|17805.2|17781.2|17899.4|17781.2|17790.2|17644.4|8
1654190980000|2022-06-02 17:29:40|17803.9|17779.9|17881.9|17631.9|17927|17781.2|17801.4|17631.9|14
1654190990000|2022-06-02 17:29:50|17880.6|17630.6|17873.1|17623.1|17880.6|17630.6|17873.1|17623.1|18
1654191000000|2022-06-02 17:30:00|17874.4|17624.4|17861.9|17611.9|17876.9|17626.9|17861.9|17611.9|1
1654191010000|2022-06-02 17:30:10|17859.4|17609.4|17856.9|17606.9|17859.4|17609.4|17856.9|17606.9|0
1654191020000|2022-06-02 17:30:20|17855.6|17605.6|17846.9|17596.9|17856.9|17606.9|17846.9|17596.9|0
1654191030000|2022-06-02 17:30:30|||||||||2
1654191070000|2022-06-02 17:31:10|17848.1|17598.1|17848.1|17598.1|17848.1|17598.1|17848.1|17598.1|0
1654191080000|2022-06-02 17:31:20|17850.6|17600.6|17754.4|17714.4|17850.6|17714.4|17754.4|17600.6|0
1654191090000|2022-06-02 17:31:30|17764.4|17724.4|17890.6|17640.6|17890.6|17724.4|17764.4|17628.2|0
1654191110000|2022-06-02 17:31:50|17889.4|17639.4|17886.8|17636.8|17889.4|17639.4|17886.8|17636.8|0
1654191120000|2022-06-02 17:32:00|17885.6|17635.6|17884.3|17634.3|17885.6|17635.6|17881.8|17631.8|1
1654191130000|2022-06-02 17:32:10|17888.1|17638.1|17886.9|17636.9|17888.1|17638.1|17886.8|17636.8|0
1654191240000|2022-06-02 17:34:00|17886.8|17636.8|17886.8|17636.8|17886.8|17636.8|17886.8|17636.8|0
1654191930000|2022-06-02 17:45:30|17884.3|17634.3|17884.3|17634.3|17884.3|17634.3|17884.3|17634.3|0
1654191980000|2022-06-02 17:46:20|17886.8|17636.8|17886.8|17636.8|17886.8|17636.8|17886.8|17636.8|0
1654191990000|2022-06-02 17:46:30|17884.3|17634.3|17886.8|17636.8|17886.8|17636.8|17884.3|17634.3|1
1654192010000|2022-06-02 17:46:50|17888.1|17638.1|17888.1|17638.1|17888.1|17638.1|17888.1|17638.1|0
1654192050000|2022-06-02 17:47:30|17888|17638|17888|17638|17888|17638|17888|17638|0
1654192150000|2022-06-02 17:49:10|17890.6|17640.6|17888|17638|17890.6|17640.6|17888|17638|0
1654192280000|2022-06-02 17:51:20|17889.3|17639.3|17889.3|17639.3|17889.3|17639.3|17889.3|17639.3|0
1654192400000|2022-06-02 17:53:20|17884.2|17634.2|17883|17633|17884.2|17634.2|17883|17633|0
1654192410000|2022-06-02 17:53:30|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|0
1654192440000|2022-06-02 17:54:00|17883|17633|17883|17633|17883|17633|17881.7|17631.7|0
1654192450000|2022-06-02 17:54:10|17881.7|17631.7|17786.8|17746.8|17881.7|17746.8|17786.8|17631.7|0
1654192460000|2022-06-02 17:54:20|17884.2|17634.2|17883|17633|17884.2|17634.2|17881.7|17631.7|1
1654192510000|2022-06-02 17:55:10|17881.7|17631.7|17880.5|17630.5|17881.7|17631.7|17880.5|17630.5|0
1654192600000|2022-06-02 17:56:40|17879.2|17629.2|17879.2|17629.2|17879.2|17629.2|17879.2|17629.2|0
1654192660000|2022-06-02 17:57:40|17880.5|17630.5|17881.7|17631.7|17881.7|17631.7|17880.5|17630.5|0
1654192680000|2022-06-02 17:58:00|17884.2|17634.2|17881.7|17631.7|17884.2|17634.2|17881.7|17631.7|0
1654192690000|2022-06-02 17:58:10|17883|17633|17883|17633|17883|17633|17883|17633|0
1654192700000|2022-06-02 17:58:20|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|0
1654192720000|2022-06-02 17:58:40|17883|17633|17883|17633|17883|17633|17883|17633|0
1654192750000|2022-06-02 17:59:10|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|0
1654192760000|2022-06-02 17:59:20|17884.2|17634.2|17884.2|17634.2|17884.2|17634.2|17884.2|17634.2|0
1654192770000|2022-06-02 17:59:30|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|17881.7|17631.7|3
1654192780000|2022-06-02 17:59:40|||||||||1
1654257600000|2022-06-03 12:00:00|17810|17786|17883|17633|17904.5|17786|17760.3|17633|9
1654257640000|2022-06-03 12:00:40|17880.5|17630.5|17878|17628|17880.5|17630.5|17878|17628|1
1654257660000|2022-06-03 12:01:00|17879.2|17629.2|17875.5|17625.5|17879.2|17629.2|17875.5|17625.5|1
1654257710000|2022-06-03 12:01:50|17876.8|17626.8|17876.8|17626.8|17876.8|17626.8|17876.8|17626.8|1
1654257720000|2022-06-03 12:02:00|17875.5|17625.5|17875.5|17625.5|17875.5|17625.5|17875.5|17625.5|0
1654257760000|2022-06-03 12:02:40|||||||||1
1654257840000|2022-06-03 12:04:00|17911.6|17661.6|17920.4|17670.4|17920.4|17670.4|17911.6|17661.6|6
1654257850000|2022-06-03 12:04:10|17919.1|17669.1|17919.1|17669.1|17919.1|17669.1|17919.1|17669.1|0
1654257860000|2022-06-03 12:04:20|17924|17674|17924|17674|17924|17674|17924|17674|4
1654257870000|2022-06-03 12:04:30|17917.7|17667.7|17917.7|17667.7|17917.7|17667.7|17917.7|17667.7|0
1654257900000|2022-06-03 12:05:00|17806.5|17766.5|17806.5|17766.5|17806.5|17766.5|17806.5|17766.5|0
1654257960000|2022-06-03 12:06:00|17807.8|17767.8|17807.8|17767.8|17807.8|17767.8|17807.8|17767.8|0
1654258050000|2022-06-03 12:07:30|17803.5|17779.5|17822.7|17782.7|17822.7|17784.5|17803.5|17779.5|2
1654258120000|2022-06-03 12:08:40|17821.5|17781.5|17822.7|17782.7|17822.7|17782.7|17821.5|17781.5|0
1654258130000|2022-06-03 12:08:50|17824|17784|17822.7|17782.7|17824|17784|17822.7|17782.7|1
1654258140000|2022-06-03 12:09:00|17820.1|17780.1|17928.8|17678.8|17928.8|17780.1|17820.1|17678.8|1
1654258170000|2022-06-03 12:09:30|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|0
1654258200000|2022-06-03 12:10:00|17927.5|17677.5|17927.5|17677.5|17927.5|17677.5|17927.5|17677.5|0
1654258240000|2022-06-03 12:10:40|||||||||1
1654258280000|2022-06-03 12:11:20|17930|17680|17832.5|17792.5|17932.5|17792.5|17830|17680|0
1654258340000|2022-06-03 12:12:20|17941.1|17691.1|17941.1|17691.1|17941.1|17691.1|17941.1|17691.1|2
1654258350000|2022-06-03 12:12:30|17937.3|17687.3|17937.3|17687.3|17937.3|17687.3|17937.3|17687.3|0
1654258360000|2022-06-03 12:12:40|17937.2|17687.2|17937.2|17687.2|17937.2|17687.2|17937.2|17687.2|0
1654258540000|2022-06-03 12:15:40|17944.7|17694.7|17947.2|17697.2|17947.2|17697.2|17944.7|17694.7|0
1654258550000|2022-06-03 12:15:50|17945.9|17695.9|17984.3|17734.3|17984.3|17829.5|17845.9|17695.9|10
1654258560000|2022-06-03 12:16:00|17970.3|17720.3|17969.1|17719.1|17970.3|17720.3|17967.8|17717.8|0
1654258570000|2022-06-03 12:16:10|17970.3|17720.3|17969.2|17719.2|17972.8|17722.8|17967.8|17717.8|0
1654258580000|2022-06-03 12:16:20|17969.1|17719.1|17977.9|17727.9|17979.1|17729.1|17969.1|17719.1|0
1654258590000|2022-06-03 12:16:30|17980.3|17730.3|17980.3|17730.3|17981.6|17837.8|17874.1|17730.3|1
1654258600000|2022-06-03 12:16:40|17977.9|17727.9|17977.9|17727.9|17977.9|17727.9|17976.7|17726.7|0
1654258610000|2022-06-03 12:16:50|17976.7|17726.7|17977.9|17727.9|17977.9|17727.9|17976.7|17726.7|0
1654258630000|2022-06-03 12:17:10|17975.3|17725.3|17975.3|17725.3|17975.3|17725.3|17975.3|17725.3|0
1654258650000|2022-06-03 12:17:30|17979.1|17729.1|17883.6|17859.6|17988|17859.6|17873.5|17729.1|1
1654258660000|2022-06-03 12:17:40|17882.3|17858.3|17979.1|17729.1|17987.9|17858.3|17876.7|17729.1|2
1654258720000|2022-06-03 12:18:40|17980.3|17730.3|17980.3|17730.3|17980.3|17730.3|17980.3|17730.3|0
1654258760000|2022-06-03 12:19:20|17872.8|17832.8|17984|17734|17984|17832.8|17872.8|17731.5|1
1654258780000|2022-06-03 12:19:40|||||||||2
1654258800000|2022-06-03 12:20:00|17981.5|17731.5|17981.5|17731.5|17981.5|17731.5|17981.5|17731.5|0
1654258810000|2022-06-03 12:20:10|17881.5|17841.5|17881.5|17841.5|17881.5|17841.5|17881.5|17841.5|0
1654258820000|2022-06-03 12:20:20|||||||||4
1654258860000|2022-06-03 12:21:00|17881.4|17841.4|17881.4|17841.4|17881.4|17841.4|17881.4|17841.4|0
1654258880000|2022-06-03 12:21:20|17880.2|17840.2|17881.4|17841.4|17881.4|17841.4|17880.2|17840.2|1
1654258980000|2022-06-03 12:23:00|17990.1|17740.1|17990.1|17740.1|17990.1|17740.1|17990.1|17740.1|6
1654259030000|2022-06-03 12:23:50|17891.3|17851.3|17891.3|17851.3|17891.3|17851.3|17891.3|17851.3|0
1654259040000|2022-06-03 12:24:00|18000|17750|17997.5|17747.5|18000|17750|17997.5|17747.5|5
1654259050000|2022-06-03 12:24:10|17896.2|17856.2|17898.7|17858.7|17898.7|17858.7|17896.2|17856.2|0
1654259060000|2022-06-03 12:24:20|17896.2|17856.2|17896.2|17856.2|17896.2|17856.2|17894.9|17854.9|0
1654259100000|2022-06-03 12:25:00|17896.1|17856.1|17896.1|17856.1|17896.1|17856.1|17896.1|17856.1|0
1654259220000|2022-06-03 12:27:00|17901.2|17861.2|17901.2|17861.2|17901.2|17861.2|17901.2|17861.2|0
1654259230000|2022-06-03 12:27:10|17903.8|17863.8|17903.8|17863.8|17903.8|17863.8|17903.8|17863.8|0
1654259280000|2022-06-03 12:28:00|17901.2|17861.2|17901.2|17861.2|17901.2|17861.2|17901.2|17861.2|1
1654259430000|2022-06-03 12:30:30|17903.7|17863.7|18012.4|17762.4|18012.4|17863.7|17903.7|17762.4|5
1654259440000|2022-06-03 12:30:40|17909.8|17869.8|17912.4|17872.4|17912.4|17872.4|17909.8|17869.8|1
1654259450000|2022-06-03 12:30:50|17916.1|17876.1|17909.4|17885.4|17916.1|17885.4|17909.4|17876.1|0
1654259460000|2022-06-03 12:31:00|18026.1|17776.1|18046|17796|18046|17796|18026.1|17776.1|12
1654259470000|2022-06-03 12:31:10|18051.1|17801.1|18051.1|17801.1|18051.1|17801.1|18051.1|17801.1|0
1654259480000|2022-06-03 12:31:20|18056|17806|18056|17806|18056|17806|18056|17806|0
1654259490000|2022-06-03 12:31:30|18062.1|17812.1|18062.1|17812.1|18062.1|17812.1|18062.1|17812.1|0
1654259510000|2022-06-03 12:31:50|18064.6|17814.6|18064.6|17814.6|18064.6|17814.6|18064.6|17814.6|0
1654259530000|2022-06-03 12:32:10|||||||||2
1654259540000|2022-06-03 12:32:20|17958.4|17918.4|18033.8|17783.8|18051.1|17918.4|17958.4|17783.8|5
1654259560000|2022-06-03 12:32:40|18031.4|17781.4|18028.9|17778.9|18031.4|17781.4|18028.9|17778.9|0
1654259570000|2022-06-03 12:32:50|18024|17774|18019.1|17769.1|18024|17774|18014.2|17764.2|2
1654259610000|2022-06-03 12:33:30|18011.7|17761.7|18011.7|17761.7|18011.7|17761.7|18011.7|17761.7|0
1654259620000|2022-06-03 12:33:40|18006.8|17756.8|18011.7|17761.7|18011.7|17761.7|18006.8|17756.8|0
1654259630000|2022-06-03 12:33:50|18012.9|17762.9|18012.9|17762.9|18014.2|17764.2|18012.9|17762.9|0
1654259650000|2022-06-03 12:34:10|18011.7|17761.7|18010.5|17760.5|18011.7|17761.7|18010.5|17760.5|0
1654259740000|2022-06-03 12:35:40|18006.8|17756.8|18010.5|17760.5|18010.5|17760.5|18006.8|17756.8|0
1654259820000|2022-06-03 12:37:00|18006.8|17756.8|18001.9|17751.9|18006.8|17756.8|18001.9|17751.9|0
1654259830000|2022-06-03 12:37:10|18000.6|17750.6|17998.2|17748.2|18005.6|17755.6|17998.2|17748.2|0
1654259840000|2022-06-03 12:37:20|17997|17747|18005.6|17755.6|18005.6|17755.6|17997|17747|0
1654259890000|2022-06-03 12:38:10|18005.5|17755.5|18005.5|17755.5|18005.5|17755.5|18005.5|17755.5|0
1654260170000|2022-06-03 12:42:50|18017.8|17767.8|18017.8|17767.8|18017.8|17767.8|18017.8|17767.8|0
1654260210000|2022-06-03 12:43:30|18006.3|17756.3|18006.3|17756.3|18006.3|17756.3|18006.3|17756.3|0
1654260220000|2022-06-03 12:43:40|17994.9|17744.9|17994.9|17744.9|17994.9|17744.9|17994.9|17744.9|0
1654260270000|2022-06-03 12:44:30|17988.5|17738.5|17988.5|17738.5|17988.5|17738.5|17988.5|17738.5|0
1654260300000|2022-06-03 12:45:00|17887.2|17847.2|17986|17736|17986|17847.2|17887.2|17736|2
1654260310000|2022-06-03 12:45:10|17882.3|17842.3|17882.3|17842.3|17882.3|17842.3|17882.3|17842.3|0
1654260320000|2022-06-03 12:45:20|17988.5|17738.5|17983.5|17733.5|17988.5|17844.7|17884.7|17733.5|0
1654260370000|2022-06-03 12:46:10|17966.3|17716.3|17966.3|17716.3|17966.3|17716.3|17966.3|17716.3|1
1654260380000|2022-06-03 12:46:20|17967.5|17717.5|17968.8|17718.8|17968.8|17718.8|17967.5|17717.5|0
1654260390000|2022-06-03 12:46:30|17971.2|17721.2|17973.7|17723.7|17973.7|17723.7|17971.2|17721.2|0
1654260410000|2022-06-03 12:46:50|17977.3|17727.3|17977.3|17727.3|17977.3|17727.3|17977.3|17727.3|0
1654260420000|2022-06-03 12:47:00|17972.4|17722.4|17970|17720|17972.4|17722.4|17970|17720|0
1654260430000|2022-06-03 12:47:10|17971.2|17721.2|17971.2|17721.2|17971.2|17721.2|17971.2|17721.2|0
1654260440000|2022-06-03 12:47:20|17966.3|17716.3|17963.8|17713.8|17966.3|17817.6|17857.6|17713.8|0
1654260460000|2022-06-03 12:47:40|17857.6|17817.6|17953.7|17703.7|17953.7|17817.6|17847.4|17703.7|0
1654260470000|2022-06-03 12:47:50|17847.4|17807.4|17953.7|17703.7|17953.7|17807.4|17846.2|17703.7|0
1654260480000|2022-06-03 12:48:00|17847.4|17807.4|17847.4|17807.4|17953.7|17807.4|17847.4|17703.7|0
1654260490000|2022-06-03 12:48:10|17953.7|17703.7|17949.8|17699.8|17953.7|17803.6|17843.6|17698.6|0
1654260500000|2022-06-03 12:48:20|17843.6|17803.6|17844.8|17804.8|17949.8|17804.8|17843.6|17698.6|0
1654260510000|2022-06-03 12:48:30|17843.6|17803.6|17843.6|17803.6|17843.6|17803.6|17843.6|17803.6|0
1654260520000|2022-06-03 12:48:40|17847.4|17807.4|17847.4|17807.4|17847.4|17807.4|17847.4|17807.4|0
1654260680000|2022-06-03 12:51:20|17959.8|17709.8|17959.8|17709.8|17959.8|17709.8|17959.8|17709.8|1
1654260700000|2022-06-03 12:51:40|17962.2|17712.2|17962.2|17712.2|17962.2|17712.2|17962.2|17712.2|0
1654260710000|2022-06-03 12:51:50|17968.3|17718.3|17968.3|17718.3|17968.3|17718.3|17968.3|17718.3|0
1654260730000|2022-06-03 12:52:10|17969.6|17719.6|17964.7|17714.7|17972|17722|17963.4|17713.4|0
1654260740000|2022-06-03 12:52:20|17962.2|17712.2|17965.9|17715.9|17969.6|17719.6|17962.2|17712.2|0
1654260760000|2022-06-03 12:52:40|17968.4|17718.4|17968.4|17718.4|17968.4|17718.4|17968.4|17718.4|0
1654261050000|2022-06-03 12:57:30|17970.8|17720.8|17970.8|17720.8|17970.8|17720.8|17970.8|17720.8|0
1654261070000|2022-06-03 12:57:50|17965.9|17715.9|17964.8|17714.8|17969.8|17719.8|17964.8|17714.8|0
1654261080000|2022-06-03 12:58:00|17962.3|17712.3|17964.9|17714.9|17964.9|17714.9|17962.3|17712.3|0
1654261090000|2022-06-03 12:58:10|17961.1|17711.1|17961.1|17711.1|17961.1|17711.1|17961.1|17711.1|0
1654261140000|2022-06-03 12:59:00|17962.3|17712.3|17962.3|17712.3|17962.3|17712.3|17962.3|17712.3|0
1654261220000|2022-06-03 13:00:20|17851.2|17811.2|17860.1|17820.1|17860.1|17820.1|17851.2|17811.2|0
1654261240000|2022-06-03 13:00:40|17850.2|17810.2|17850.2|17810.2|17850.2|17810.2|17850.2|17810.2|1
1654261250000|2022-06-03 13:00:50|17839.7|17815.7|17839.7|17815.7|17839.7|17815.7|17839.7|17815.7|0
1654261270000|2022-06-03 13:01:10|17850.2|17810.2|17850.2|17810.2|17850.2|17810.2|17850.2|17810.2|0
1654261280000|2022-06-03 13:01:20|17958.8|17708.8|17957.6|17707.6|17958.9|17708.9|17957.6|17707.6|0
1654261300000|2022-06-03 13:01:40|17942.9|17692.9|17942.9|17692.9|17942.9|17692.9|17942.9|17692.9|6
1654261320000|2022-06-03 13:02:00|17935.2|17685.2|17919.1|17669.1|17935.2|17685.2|17919.1|17669.1|0
1654261330000|2022-06-03 13:02:10|17916.6|17666.6|17911.7|17661.7|17916.6|17666.6|17911.7|17661.7|0
1654261340000|2022-06-03 13:02:20|17909.2|17659.2|17916.6|17666.6|17916.6|17666.6|17909.2|17659.2|0
1654261350000|2022-06-03 13:02:30|17919.1|17669.1|17919.1|17669.1|17924|17674|17916.6|17666.6|0
1654261370000|2022-06-03 13:02:50|17912.9|17662.9|17912.9|17662.9|17912.9|17662.9|17911.7|17661.7|0
1654261430000|2022-06-03 13:03:50|17812.8|17772.8|17935|17685|17935|17774.1|17812.8|17685|6
1654261440000|2022-06-03 13:04:00|17937.4|17687.4|17943.6|17693.6|17943.6|17693.6|17937.4|17687.4|1
1654261450000|2022-06-03 13:04:10|17948.5|17698.5|17948.5|17698.5|17948.5|17698.5|17948.5|17698.5|0
1654261460000|2022-06-03 13:04:20|17950.9|17700.9|17962|17712|17965.8|17715.8|17950.9|17700.9|1
1654261470000|2022-06-03 13:04:30|17964.4|17714.4|17973.1|17723.1|17973.1|17723.1|17964.4|17714.4|0
1654261510000|2022-06-03 13:05:10|||||||||1
1654261530000|2022-06-03 13:05:30|17866.9|17826.9|17866.9|17826.9|17866.9|17826.9|17866.9|17826.9|1
1654261540000|2022-06-03 13:05:40|||||||||1
1654261560000|2022-06-03 13:06:00|17869.5|17829.5|17869.5|17829.5|17869.5|17829.5|17869.5|17829.5|0
1654261600000|2022-06-03 13:06:40|||||||||3
1654261610000|2022-06-03 13:06:50|17871.7|17847.7|17969.5|17719.5|17969.5|17847.7|17871.7|17719.5|2
1654261710000|2022-06-03 13:08:30|17973.4|17723.4|17973.4|17723.4|17973.4|17723.4|17973.4|17723.4|0
1654261740000|2022-06-03 13:09:00|17973.3|17723.3|17973.3|17723.3|17973.3|17723.3|17973.3|17723.3|0
1654261810000|2022-06-03 13:10:10|17970.9|17720.9|17975.9|17725.9|17975.9|17725.9|17970.9|17720.9|2
1654261840000|2022-06-03 13:10:40|17974.7|17724.7|17975.9|17725.9|17975.9|17725.9|17974.7|17724.7|1
1654261890000|2022-06-03 13:11:30|17973.5|17723.5|17974.7|17724.7|17974.7|17724.7|17973.5|17723.5|0
1654261900000|2022-06-03 13:11:40|17975.9|17725.9|17856.8|17832.8|17975.9|17832.8|17856.8|17723.5|8
1654261910000|2022-06-03 13:11:50|17855.6|17831.6|17866|17826|17866|17831.6|17855.6|17826|0
1654261950000|2022-06-03 13:12:30|17862.2|17822.2|17862.2|17822.2|17862.2|17822.2|17862.2|17822.2|0
1654262020000|2022-06-03 13:13:40|17864.7|17824.7|17863.4|17823.4|17864.7|17824.7|17863.4|17823.4|1
1654262030000|2022-06-03 13:13:50|17864.7|17824.7|17863.5|17823.5|17864.7|17824.7|17863.5|17823.5|2
1654262070000|2022-06-03 13:14:30|17863.4|17823.4|17863.4|17823.4|17863.4|17823.4|17863.4|17823.4|0
1654262160000|2022-06-03 13:16:00|17855.5|17831.5|17855.5|17831.5|17855.5|17831.5|17855.5|17831.5|0
1654262230000|2022-06-03 13:17:10|17859.7|17819.7|17859.7|17819.7|17859.7|17819.7|17859.7|17819.7|0
1654262250000|2022-06-03 13:17:30|17858.5|17818.5|17858.5|17818.5|17858.5|17818.5|17858.5|17818.5|0
1654262330000|2022-06-03 13:18:50|17848|17824|17848|17824|17848|17824|17848|17824|0
1654262340000|2022-06-03 13:19:00|17845.5|17821.5|17845.5|17821.5|17845.5|17821.5|17845.5|17821.5|0
1654262380000|2022-06-03 13:19:40|17848|17824|17968.4|17718.4|17968.4|17824|17848|17718.4|1
1654262400000|2022-06-03 13:20:00|17962|17712|17962|17712|17962|17712|17962|17712|0
1654262430000|2022-06-03 13:20:30|17963.2|17713.2|17963.2|17713.2|17963.2|17713.2|17963.2|17713.2|2
1654262810000|2022-06-03 13:26:50|17961.9|17711.9|17961.9|17711.9|17961.9|17711.9|17961.9|17711.9|0
1654262820000|2022-06-03 13:27:00|17960.7|17710.7|17960.7|17710.7|17960.7|17710.7|17960.7|17710.7|0
1654262830000|2022-06-03 13:27:10|17855.2|17831.2|17855.2|17831.2|17855.2|17831.2|17855.2|17831.2|0
1654262850000|2022-06-03 13:27:30|17853.9|17829.9|17863.2|17823.2|17863.2|17829.9|17853.9|17823.2|1
1654262870000|2022-06-03 13:27:50|||||||||1
1654262880000|2022-06-03 13:28:00|17863.1|17823.1|17863.1|17823.1|17863.1|17823.1|17863.1|17823.1|1
1654262930000|2022-06-03 13:28:50|17861.9|17821.9|17863.1|17823.1|17863.1|17823.1|17861.9|17821.9|4
1654262940000|2022-06-03 13:29:00|17971.8|17721.8|17971.8|17721.8|17971.8|17721.8|17971.8|17721.8|1
1654262950000|2022-06-03 13:29:10|17974.4|17724.4|17974.4|17724.4|17974.4|17724.4|17974.4|17724.4|0
1654263080000|2022-06-03 13:31:20|17978|17728|17978|17728|17978|17728|17978|17728|4
1654263100000|2022-06-03 13:31:40|17976.8|17726.8|17975.5|17725.5|17976.8|17726.8|17973|17723|0
1654263110000|2022-06-03 13:31:50|17984.2|17734.2|17983|17733|17984.2|17734.2|17983|17733|1
1654263150000|2022-06-03 13:32:30|17980.5|17730.5|17979.2|17729.2|17980.5|17730.5|17978|17728|0
1654263230000|2022-06-03 13:33:50|17978|17728|17978|17728|17978|17728|17978|17728|0
1654263240000|2022-06-03 13:34:00|17979.2|17729.2|17979.2|17729.2|17979.2|17729.2|17979.2|17729.2|3
1654263480000|2022-06-03 13:38:00|17979.1|17729.1|17979.1|17729.1|17979.1|17729.1|17979.1|17729.1|0
1654263510000|2022-06-03 13:38:30|17883.9|17843.9|17892.8|17852.8|17892.8|17852.8|17883.9|17843.9|2
1654263610000|2022-06-03 13:40:10|17881.3|17857.3|17980.5|17730.5|17980.5|17857.3|17880|17729.3|11
1654263640000|2022-06-03 13:40:40|17976.7|17726.7|17976.7|17726.7|17976.7|17726.7|17976.7|17726.7|0
1654263660000|2022-06-03 13:41:00|17974.2|17724.2|17971.8|17721.8|17974.2|17724.2|17968.1|17718.1|0
1654263680000|2022-06-03 13:41:20|17970.5|17720.5|17986.8|17736.8|17986.8|17827.1|17862|17716.9|4
1654263700000|2022-06-03 13:41:40|17984.3|17734.3|17979.3|17729.3|17989.5|17833.5|17873.5|17727|1
1654263710000|2022-06-03 13:41:50|17981.8|17731.8|17981.8|17731.8|17981.8|17731.8|17981.8|17731.8|0
1654263720000|2022-06-03 13:42:00|17980.5|17730.5|17988.3|17738.3|17988.3|17833.5|17873.5|17726.9|3
1654263730000|2022-06-03 13:42:10|17978.1|17728.1|17978.1|17728.1|17978.1|17728.1|17978.1|17728.1|0
1654263740000|2022-06-03 13:42:20|17975.7|17725.7|17977|17727|17977|17831.1|17871|17724.6|1
1654263750000|2022-06-03 13:42:30|||||||||1
1654263760000|2022-06-03 13:42:40|17977.1|17727.1|17982.3|17732.3|17982.3|17833.6|17872.4|17725.9|1
1654263780000|2022-06-03 13:43:00|17974.6|17724.6|17974.6|17724.6|17978.5|17832.4|17872.3|17724.6|1
1654263800000|2022-06-03 13:43:20|17978.4|17728.4|17873.6|17833.6|17978.4|17833.6|17873.6|17727.2|0
1654263810000|2022-06-03 13:43:30|17872.3|17832.3|17984.7|17734.7|17984.7|17832.3|17872.3|17734.7|1
1654263820000|2022-06-03 13:43:40|17974.5|17724.5|17974.5|17724.5|17974.5|17724.5|17974.5|17724.5|0
1654263830000|2022-06-03 13:43:50|17978.4|17728.4|17984.7|17734.7|17984.7|17833.6|17872.3|17728.4|1
1654263840000|2022-06-03 13:44:00|17974.5|17724.5|17974.5|17724.5|17974.5|17724.5|17974.5|17724.5|0
1654263850000|2022-06-03 13:44:10|17977|17727|17977|17727|17983.5|17833.6|17873.6|17725.8|1
1654263870000|2022-06-03 13:44:30|17977.1|17727.1|17974.5|17724.5|17978.5|17833.6|17863.4|17724.5|1
1654263880000|2022-06-03 13:44:40|17972|17722|17873.6|17833.6|17978.5|17833.6|17871.1|17722|2
1654263890000|2022-06-03 13:44:50|17865.7|17841.7|17979.5|17729.5|17979.5|17841.7|17864.5|17729.5|1
1654263910000|2022-06-03 13:45:10|17977.1|17727.1|17977.1|17727.1|17986.1|17841.8|17864.4|17727.1|1
1654263930000|2022-06-03 13:45:30|17978.4|17728.4|17864.5|17840.5|17978.5|17841.7|17864.5|17727.2|0
1654263940000|2022-06-03 13:45:40|17865.8|17841.8|17964.8|17714.8|17973.4|17841.8|17864.5|17709.9|3
1654263950000|2022-06-03 13:45:50|17962.4|17712.4|17952.6|17702.6|17962.4|17712.4|17952.6|17702.6|0
1654263960000|2022-06-03 13:46:00|17951.4|17701.4|17955|17705|17959.9|17709.9|17950.1|17700.1|1
1654263970000|2022-06-03 13:46:10|17953.8|17703.8|17953.8|17703.8|17953.8|17703.8|17953.8|17703.8|2
1654263980000|2022-06-03 13:46:20|17946.2|17696.2|17947.5|17697.5|17950.1|17700.1|17942.7|17692.7|1
1654264000000|2022-06-03 13:46:40|17946.3|17696.3|17950.1|17700.1|17950.1|17700.1|17942.7|17692.7|1
1654264020000|2022-06-03 13:47:00|17947.5|17697.5|17947.5|17697.5|17947.5|17697.5|17943.8|17693.8|1
1654264040000|2022-06-03 13:47:20|17946.3|17696.3|17945|17695|17946.3|17696.3|17942.6|17692.6|1
1654264050000|2022-06-03 13:47:30|17947.4|17697.4|17948.6|17698.6|17948.6|17698.6|17947.4|17697.4|0
1654264060000|2022-06-03 13:47:40|17947.4|17697.4|17946.4|17696.4|17948.6|17698.6|17945|17695|0
1654264070000|2022-06-03 13:47:50|17950|17700|17941.5|17691.5|17950|17700|17939|17689|1
1654264080000|2022-06-03 13:48:00|17942.7|17692.7|17944|17694|17944|17694|17942.7|17692.7|0
1654264090000|2022-06-03 13:48:10|17941.5|17691.5|17946.6|17696.6|17946.6|17696.6|17939.1|17689.1|3
1654264100000|2022-06-03 13:48:20|17945.4|17695.4|17945.4|17695.4|17945.4|17695.4|17945.4|17695.4|0
1654264110000|2022-06-03 13:48:30|17839.1|17799.1|17946.6|17696.6|17946.6|17799.1|17834.2|17696.6|1
1654264120000|2022-06-03 13:48:40|17945.4|17695.4|17940.5|17690.5|17945.4|17695.4|17940.5|17690.5|0
1654264130000|2022-06-03 13:48:50|17939.2|17689.2|17934|17684|17942.9|17692.9|17934|17684|1
1654264150000|2022-06-03 13:49:10|17934.1|17684.1|17939.1|17689.1|17939.1|17689.1|17932.9|17682.9|1
1654264170000|2022-06-03 13:49:30|17934|17684|17931.8|17681.8|17934.2|17684.2|17931.8|17681.8|1
1654264180000|2022-06-03 13:49:40|17924.4|17674.4|17924.4|17674.4|17924.4|17674.4|17924.4|17674.4|1
1654264190000|2022-06-03 13:49:50|17930.3|17680.3|17930.3|17680.3|17930.3|17680.3|17930.3|17680.3|2
1654264200000|2022-06-03 13:50:00|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|0
1654264210000|2022-06-03 13:50:10|17927.9|17677.9|17924.4|17674.4|17927.9|17677.9|17923|17673|0
1654264220000|2022-06-03 13:50:20|17930.3|17680.3|17924.4|17674.4|17930.3|17680.3|17924.4|17674.4|1
1654264230000|2022-06-03 13:50:30|17921.9|17671.9|17814.4|17774.4|17921.9|17774.4|17813.1|17669.4|0
1654264240000|2022-06-03 13:50:40|17920.4|17670.4|17920.4|17670.4|17920.4|17670.4|17920.4|17670.4|1
1654264250000|2022-06-03 13:50:50|17814.4|17774.4|17815.7|17775.7|17815.7|17775.7|17814.4|17774.4|0
1654264260000|2022-06-03 13:51:00|17814.5|17774.5|17814.5|17774.5|17920.4|17774.5|17814.5|17670.4|1
1654264270000|2022-06-03 13:51:10|17920.4|17670.4|17915.4|17665.4|17920.4|17670.4|17915.4|17665.4|1
1654264300000|2022-06-03 13:51:40|17914.2|17664.2|17802|17762|17914.2|17777.4|17800.1|17661.8|6
1654264310000|2022-06-03 13:51:50|17913|17663|17913|17663|17913|17663|17913|17663|1
1654264320000|2022-06-03 13:52:00|17911.8|17661.8|17911.8|17661.8|17911.8|17661.8|17911.8|17661.8|0
1654264330000|2022-06-03 13:52:10|17798.2|17758.2|17802|17762|17802|17762|17798.2|17758.2|0
1654264340000|2022-06-03 13:52:20|17919.3|17669.3|17914.2|17664.2|17919.3|17669.3|17914.2|17664.2|1
1654264360000|2022-06-03 13:52:40|17911.8|17661.8|17918|17668|17918|17762|17800.7|17655.6|1
1654264380000|2022-06-03 13:53:00|17914.2|17664.2|17792.8|17768.8|17914.2|17768.8|17792.8|17656.9|0
1654264390000|2022-06-03 13:53:10|17794.1|17770.1|17794.1|17770.1|17794.1|17770.1|17794.1|17770.1|1
1654264410000|2022-06-03 13:53:30|17795.4|17771.4|17795.4|17771.4|17795.4|17771.4|17795.4|17771.4|1
1654264430000|2022-06-03 13:53:50|17794.1|17770.1|17790.8|17750.8|17890.9|17770.1|17790.8|17640.9|2
1654264440000|2022-06-03 13:54:00|17794.6|17754.6|17891.9|17641.9|17893.1|17754.6|17794.6|17641.9|2
1654264450000|2022-06-03 13:54:10|17889.3|17639.3|17889.3|17639.3|17889.3|17639.3|17889.3|17639.3|0
1654264470000|2022-06-03 13:54:30|17886.9|17636.9|17890.6|17640.6|17890.6|17732.1|17770.9|17627.1|2
1654264480000|2022-06-03 13:54:40|17889.3|17639.3|17894.2|17644.2|17894.2|17644.2|17889.3|17639.3|0
1654264490000|2022-06-03 13:54:50|17899.1|17649.1|17900.5|17650.5|17900.5|17750.5|17789.2|17646.7|1
1654264500000|2022-06-03 13:55:00|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|0
1654264510000|2022-06-03 13:55:10|17902.9|17652.9|17902.9|17652.9|17902.9|17652.9|17902.9|17652.9|0
1654264530000|2022-06-03 13:55:30|17895.5|17645.5|17895.5|17645.5|17895.5|17645.5|17895.5|17645.5|0
1654264550000|2022-06-03 13:55:50|17904.4|17654.4|17904.4|17654.4|17904.4|17654.4|17904.4|17654.4|1
1654264560000|2022-06-03 13:56:00|17910.5|17660.5|17910.5|17660.5|17910.5|17660.5|17910.5|17660.5|0
1654264620000|2022-06-03 13:57:00|17911.7|17661.7|17913|17663|17913|17663|17911.7|17661.7|2
1654264640000|2022-06-03 13:57:20|17908.1|17658.1|17901.7|17651.7|17908.1|17658.1|17901.7|17651.7|0
1654264670000|2022-06-03 13:57:50|17790.5|17750.5|17790.5|17750.5|17790.5|17750.5|17790.5|17750.5|0
1654264740000|2022-06-03 13:59:00|17789.3|17749.3|17901.7|17651.7|17901.7|17749.3|17788.1|17650.4|1
1654264800000|2022-06-03 14:00:00|17918|17668|17912.9|17662.9|17918|17668|17912.9|17662.9|0
1654264810000|2022-06-03 14:00:10|17910.5|17660.5|17905.6|17655.6|17910.5|17660.5|17905.6|17655.6|0
1654264840000|2022-06-03 14:00:40|17903|17653|17903|17653|17903|17653|17903|17653|0
1654264870000|2022-06-03 14:01:10|17904.3|17654.3|17904.3|17654.3|17904.3|17654.3|17904.3|17654.3|0
1654264880000|2022-06-03 14:01:20|17903|17653|17903|17653|17903|17653|17903|17653|0
1654264930000|2022-06-03 14:02:10|17904.2|17654.2|17904.2|17654.2|17904.2|17654.2|17904.2|17654.2|0
1654264980000|2022-06-03 14:03:00|17910.4|17660.4|17905.5|17655.5|17910.4|17660.4|17905.5|17655.5|1
1654265020000|2022-06-03 14:03:40|17910.4|17660.4|17910.4|17660.4|17910.4|17660.4|17910.4|17660.4|0
1654265080000|2022-06-03 14:04:40|17904.2|17654.2|17904.2|17654.2|17904.2|17654.2|17904.2|17654.2|0
1654265190000|2022-06-03 14:06:30|17910.3|17660.3|17910.3|17660.3|17910.3|17660.3|17910.3|17660.3|1
1654265210000|2022-06-03 14:06:50|17900.5|17650.5|17900.5|17650.5|17900.5|17650.5|17900.5|17650.5|0
1654265390000|2022-06-03 14:09:50|||||||||1
1654265440000|2022-06-03 14:10:40|17799.4|17759.4|17903.1|17653.1|17903.1|17759.4|17799.4|17653.1|0
1654265450000|2022-06-03 14:10:50|||||||||1
1654265480000|2022-06-03 14:11:20|||||||||2
1654265500000|2022-06-03 14:11:40|17799.4|17759.4|17799.4|17759.4|17799.4|17759.4|17799.4|17759.4|0
1654265530000|2022-06-03 14:12:10|17903.2|17653.2|17903.2|17653.2|17903.2|17653.2|17903.2|17653.2|0
1654265550000|2022-06-03 14:12:30|17901.9|17651.9|17905.6|17655.6|17905.6|17655.6|17901.9|17651.9|1
1654265580000|2022-06-03 14:13:00|17903.1|17653.1|17903.1|17653.1|17903.1|17653.1|17903.1|17653.1|0
1654265620000|2022-06-03 14:13:40|17903|17653|17903|17653|17903|17653|17903|17653|0
1654265700000|2022-06-03 14:15:00|17796.8|17756.8|17796.8|17756.8|17796.8|17756.8|17796.8|17756.8|0
1654265710000|2022-06-03 14:15:10|17799.4|17759.4|17799.4|17759.4|17799.4|17759.4|17799.4|17759.4|0
1654265800000|2022-06-03 14:16:40|17903|17653|17903|17653|17903|17653|17903|17653|1
1654265900000|2022-06-03 14:18:20|17795.6|17755.6|17795.6|17755.6|17795.6|17755.6|17795.6|17755.6|0
1654265910000|2022-06-03 14:18:30|17794.3|17754.3|17794.3|17754.3|17794.3|17754.3|17794.3|17754.3|0
1654265920000|2022-06-03 14:18:40|17799.3|17759.3|17787.7|17763.7|17799.3|17763.7|17787.7|17759.3|0
1654265930000|2022-06-03 14:18:50|17799.3|17759.3|17799.3|17759.3|17799.3|17759.3|17799.3|17759.3|1
1654266010000|2022-06-03 14:20:10|17801.8|17761.8|17903|17653|17903|17761.8|17801.8|17653|1
1654266110000|2022-06-03 14:21:50|17799.3|17759.3|17799.3|17759.3|17799.3|17759.3|17799.3|17759.3|0
1654266220000|2022-06-03 14:23:40|17903|17653|17903|17653|17903|17653|17903|17653|1
1654266320000|2022-06-03 14:25:20|17799.3|17759.3|17799.3|17759.3|17799.3|17759.3|17799.3|17759.3|0
1654266380000|2022-06-03 14:26:20|17901.8|17651.8|17901.8|17651.8|17901.8|17651.8|17901.8|17651.8|0
1654266420000|2022-06-03 14:27:00|17903|17653|17903|17653|17903|17653|17903|17653|1
1654266430000|2022-06-03 14:27:10|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|0
1654266530000|2022-06-03 14:28:50|17900.5|17650.5|17901.8|17651.8|17901.8|17651.8|17900.5|17650.5|0
1654266630000|2022-06-03 14:30:30|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|1
1654266730000|2022-06-03 14:32:10|17901.8|17651.8|17901.8|17651.8|17901.8|17651.8|17901.8|17651.8|0
1654266830000|2022-06-03 14:33:50|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|17901.7|17651.7|1
1654266930000|2022-06-03 14:35:30|17789.2|17749.2|17789.2|17749.2|17789.2|17749.2|17789.2|17749.2|0
1654266940000|2022-06-03 14:35:40|17896.6|17646.6|17896.6|17646.6|17896.6|17646.6|17896.6|17646.6|2
1654267140000|2022-06-03 14:39:00|||||||||1
1654267200000|2022-06-03 14:40:00|17897.8|17647.8|17897.8|17647.8|17897.8|17647.8|17897.8|17647.8|1
1654267210000|2022-06-03 14:40:10|17899.1|17649.1|17899.1|17649.1|17899.1|17649.1|17897.8|17647.8|0
1654267240000|2022-06-03 14:40:40|17906.4|17656.4|17906.4|17656.4|17906.4|17656.4|17906.4|17656.4|1
1654267270000|2022-06-03 14:41:10|17905.2|17655.2|17905.2|17655.2|17905.2|17655.2|17905.2|17655.2|0
1654267300000|2022-06-03 14:41:40|17902.6|17652.6|17902.6|17652.6|17902.6|17652.6|17902.6|17652.6|0
1654267350000|2022-06-03 14:42:30|17794|17754|17794|17754|17794|17754|17794|17754|0
1654267450000|2022-06-03 14:44:10|17906.4|17656.4|17905.1|17655.1|17906.4|17656.4|17905.1|17655.1|1
1654267480000|2022-06-03 14:44:40|17902.6|17652.6|17902.6|17652.6|17902.6|17652.6|17902.6|17652.6|0
1654267520000|2022-06-03 14:45:20|||||||||1
1654267560000|2022-06-03 14:46:00|17795.3|17755.3|17795.3|17755.3|17795.3|17755.3|17795.3|17755.3|0
1654267660000|2022-06-03 14:47:40|17907.6|17657.6|17906.4|17656.4|17907.6|17657.6|17906.4|17656.4|1
1654267760000|2022-06-03 14:49:20|17795.3|17755.3|17795.3|17755.3|17795.3|17755.3|17795.3|17755.3|0
1654267860000|2022-06-03 14:51:00|17799.1|17759.1|17799.1|17759.1|17799.1|17759.1|17799.1|17759.1|2
1654268070000|2022-06-03 14:54:30|||||||||1
1654268080000|2022-06-03 14:54:40|17795.2|17755.2|17795.2|17755.2|17795.2|17755.2|17795.2|17755.2|0
1654268190000|2022-06-03 14:56:30|17799.1|17759.1|17799.1|17759.1|17799.1|17759.1|17799.1|17759.1|0
1654268210000|2022-06-03 14:56:50|17900.3|17650.3|17900.3|17650.3|17900.3|17650.3|17900.3|17650.3|0
1654268280000|2022-06-03 14:58:00|17796.5|17756.5|17796.5|17756.5|17796.5|17756.5|17796.5|17756.5|1
1654268360000|2022-06-03 14:59:20|17794|17754|17794|17754|17794|17754|17794|17754|12
1654268400000|2022-06-03 15:00:00|17800.4|17760.4|17800.4|17760.4|17800.4|17760.4|17800.4|17760.4|0
1654268410000|2022-06-03 15:00:10|17916.4|17666.4|17916.6|17666.6|17921.5|17671.5|17916.4|17666.4|12
1654268450000|2022-06-03 15:00:50|17914.1|17664.1|17819.1|17779.1|17921.6|17779.1|17817.8|17661.7|0
1654268460000|2022-06-03 15:01:00|17811.2|17787.2|17820.4|17780.4|17820.4|17787.2|17811.2|17780.4|0
1654268470000|2022-06-03 15:01:10|17826.8|17786.8|17826.8|17786.8|17826.8|17786.8|17826.8|17786.8|0
1654268550000|2022-06-03 15:02:30|17817.6|17793.6|17817.6|17793.6|17817.6|17793.6|17817.6|17793.6|0
1654268560000|2022-06-03 15:02:40|17816.3|17792.3|17817.6|17793.6|17817.6|17793.6|17816.3|17792.3|2
1654268590000|2022-06-03 15:03:10|17828|17788|17821.6|17781.6|17828|17788|17821.6|17781.6|1
1654268710000|2022-06-03 15:05:10|17821.7|17781.7|17821.7|17781.7|17821.7|17781.7|17821.7|17781.7|0
1654268790000|2022-06-03 15:06:30|17814.9|17790.9|17827.9|17787.9|17827.9|17790.9|17814.9|17787.9|3
1654268820000|2022-06-03 15:07:00|17822.3|17798.3|17947.8|17697.8|17947.8|17799.5|17822.3|17697.8|2
1654268830000|2022-06-03 15:07:10|17949|17699|17846.5|17806.5|17949|17806.5|17845.2|17699|0
1654269000000|2022-06-03 15:10:00|17838.6|17814.6|17838.6|17814.6|17838.6|17814.6|17838.6|17814.6|0
1654269100000|2022-06-03 15:11:40|17846.5|17806.5|17846.5|17806.5|17846.5|17806.5|17846.5|17806.5|3
1654269140000|2022-06-03 15:12:20|||||||||1
1654269200000|2022-06-03 15:13:20|17836.1|17812.1|17836.1|17812.1|17836.1|17812.1|17836.1|17812.1|0
1654269210000|2022-06-03 15:13:30|17838.6|17814.6|17838.6|17814.6|17838.6|17814.6|17838.6|17814.6|0
1654269230000|2022-06-03 15:13:50|17836.1|17812.1|17936.6|17686.6|17936.6|17812.1|17836.1|17686.6|2
1654269270000|2022-06-03 15:14:30|17824.1|17784.1|17824.1|17784.1|17824.1|17784.1|17824.1|17784.1|0
1654269290000|2022-06-03 15:14:50|17820.4|17780.4|17816.6|17776.6|17820.4|17780.4|17816.6|17776.6|0
1654269300000|2022-06-03 15:15:00|17807.4|17783.4|17808.8|17784.8|17808.8|17784.8|17806.2|17782.2|1
1654269310000|2022-06-03 15:15:10|17821.7|17781.7|17819.1|17779.1|17821.7|17781.7|17819.1|17779.1|1
1654269340000|2022-06-03 15:15:40|17819|17779|17819|17779|17819|17779|17819|17779|0
1654269410000|2022-06-03 15:16:50|17808.6|17784.6|17808.7|17784.7|17808.7|17784.7|17808.6|17784.6|0
1654269430000|2022-06-03 15:17:10|17808.6|17784.6|17808.6|17784.6|17808.6|17784.6|17808.6|17784.6|0
1654269450000|2022-06-03 15:17:30|17931.5|17681.5|17931.5|17681.5|17931.5|17681.5|17931.5|17681.5|1
1654269490000|2022-06-03 15:18:10|||||||||1
1654269540000|2022-06-03 15:19:00|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|0
1654269620000|2022-06-03 15:20:20|17816.3|17792.3|17816.3|17792.3|17816.3|17792.3|17816.3|17792.3|0
1654269720000|2022-06-03 15:22:00|17931.7|17681.7|17929.1|17679.1|17931.7|17786.7|17821.6|17677.8|1
1654269730000|2022-06-03 15:22:10|17822.9|17782.9|17824.2|17784.2|17825.5|17785.5|17822.9|17782.9|0
1654269820000|2022-06-03 15:23:40|17813.8|17789.8|17813.8|17789.8|17813.8|17789.8|17813.8|17789.8|0
1654269840000|2022-06-03 15:24:00|17816.3|17792.3|17825.4|17785.4|17825.4|17792.3|17809.9|17785.4|4
1654269850000|2022-06-03 15:24:10|17932.9|17682.9|17931.7|17681.7|17932.9|17682.9|17931.7|17681.7|0
1654269990000|2022-06-03 15:26:30|17931.6|17681.6|17931.6|17681.6|17931.6|17681.6|17931.6|17681.6|0
1654270030000|2022-06-03 15:27:10|17816.3|17792.3|17816.3|17792.3|17816.3|17792.3|17816.3|17792.3|0
1654270040000|2022-06-03 15:27:20|17815|17791|17816.4|17792.4|17816.4|17792.4|17815|17791|0
1654270060000|2022-06-03 15:27:40|17818.9|17794.9|17818.9|17794.9|17818.9|17794.9|17816.4|17792.4|0
1654270080000|2022-06-03 15:28:00|17934.1|17684.1|17931.6|17681.6|17934.1|17684.1|17931.6|17681.6|2
1654270130000|2022-06-03 15:28:50|17825.5|17785.5|17931.6|17681.6|17934.1|17786.7|17825.5|17680.3|0
1654270190000|2022-06-03 15:29:50|17930.4|17680.4|17930.4|17680.4|17930.4|17680.4|17930.4|17680.4|1
1654270210000|2022-06-03 15:30:10|17930.3|17680.3|17930.3|17680.3|17930.3|17680.3|17930.3|17680.3|0
1654270230000|2022-06-03 15:30:30|17817.5|17793.5|17817.5|17793.5|17817.5|17793.5|17817.5|17793.5|1
1654270240000|2022-06-03 15:30:40|17911.8|17661.8|17911.8|17661.8|17911.8|17661.8|17910.6|17660.6|0
1654270270000|2022-06-03 15:31:10|17910.6|17660.6|17911.8|17661.8|17911.8|17661.8|17910.6|17660.6|0
1654270340000|2022-06-03 15:32:20|17913|17663|17913|17663|17913|17663|17913|17663|1
1654270390000|2022-06-03 15:33:10|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|0
1654270450000|2022-06-03 15:34:10|17914.3|17664.3|17913|17663|17914.3|17664.3|17913|17663|0
1654270540000|2022-06-03 15:35:40|||||||||1
1654270550000|2022-06-03 15:35:50|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|1
1654270610000|2022-06-03 15:36:50|17916.6|17666.6|17919.1|17669.1|17919.1|17669.1|17916.6|17666.6|0
1654270650000|2022-06-03 15:37:30|17915.4|17665.4|17916.7|17666.7|17916.7|17666.7|17915.4|17665.4|0
1654270660000|2022-06-03 15:37:40|17914.2|17664.2|17913|17663|17914.2|17664.2|17913|17663|0
1654270680000|2022-06-03 15:38:00|17911.7|17661.7|17911.7|17661.7|17911.7|17661.7|17911.7|17661.7|0
1654270740000|2022-06-03 15:39:00|17913|17663|17911.7|17661.7|17913|17663|17911.7|17661.7|2
1654270830000|2022-06-03 15:40:30|17917.9|17667.9|17917.9|17667.9|17917.9|17667.9|17917.9|17667.9|0
1654270850000|2022-06-03 15:40:50|17916.7|17666.7|17913|17663|17916.7|17666.7|17913|17663|0
1654270900000|2022-06-03 15:41:40|17912.9|17662.9|17914.2|17664.2|17914.2|17664.2|17912.9|17662.9|1
1654270920000|2022-06-03 15:42:00|17912.9|17662.9|17912.9|17662.9|17912.9|17662.9|17912.9|17662.9|0
1654270930000|2022-06-03 15:42:10|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|0
1654270950000|2022-06-03 15:42:30|||||||||1
1654271000000|2022-06-03 15:43:20|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|0
1654271030000|2022-06-03 15:43:50|17926.6|17676.6|17916.7|17666.7|17926.6|17676.6|17916.7|17666.7|1
1654271160000|2022-06-03 15:46:00|17920.4|17670.4|17917.9|17667.9|17920.4|17670.4|17917.9|17667.9|1
1654271170000|2022-06-03 15:46:10|17919.1|17669.1|17916.6|17666.6|17919.1|17669.1|17916.6|17666.6|0
1654271250000|2022-06-03 15:47:30|17917.9|17667.9|17919.1|17669.1|17919.1|17669.1|17917.9|17667.9|1
1654271260000|2022-06-03 15:47:40|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|17916.7|17666.7|0
1654271370000|2022-06-03 15:49:30|17919.1|17669.1|17916.6|17666.6|17919.1|17669.1|17916.6|17666.6|1
1654271470000|2022-06-03 15:51:10|17914.2|17664.2|17916.7|17666.7|17916.7|17666.7|17914.2|17664.2|0
1654271550000|2022-06-03 15:52:30|17914.2|17664.2|17916.7|17666.7|17916.7|17666.7|17914.2|17664.2|0
1654271560000|2022-06-03 15:52:40|17915.4|17665.4|17914.2|17664.2|17916.7|17666.7|17914.2|17664.2|0
1654271570000|2022-06-03 15:52:50|17915.4|17665.4|17917.8|17667.8|17917.8|17667.8|17914.2|17664.2|1
1654271580000|2022-06-03 15:53:00|17916.5|17666.5|17916.5|17666.5|17916.5|17666.5|17916.5|17666.5|0
1654271610000|2022-06-03 15:53:30|17915.3|17665.3|17915.3|17665.3|17915.3|17665.3|17915.3|17665.3|1
1654271620000|2022-06-03 15:53:40|17914.1|17664.1|17915.4|17665.4|17915.4|17665.4|17914.1|17664.1|0
1654271680000|2022-06-03 15:54:40|17912.9|17662.9|17915.4|17665.4|17915.4|17665.4|17912.9|17662.9|0
1654271690000|2022-06-03 15:54:50|17914.2|17664.2|17914.2|17664.2|17915.4|17665.4|17912.9|17662.9|0
1654271700000|2022-06-03 15:55:00|17912.9|17662.9|17915.4|17665.4|17915.4|17665.4|17912.9|17662.9|0
1654271710000|2022-06-03 15:55:10|17912.9|17662.9|17915.4|17665.4|17915.4|17665.4|17912.9|17662.9|0
1654271720000|2022-06-03 15:55:20|17912.9|17662.9|17915.4|17665.4|17915.4|17665.4|17912.9|17662.9|0
1654271730000|2022-06-03 15:55:30|17914.2|17664.2|17915.4|17665.4|17915.4|17665.4|17912.9|17662.9|0
1654271740000|2022-06-03 15:55:40|17912.9|17662.9|17915.4|17665.4|17915.4|17665.4|17912.9|17662.9|0
1654271750000|2022-06-03 15:55:50|17912.9|17662.9|17914.1|17664.1|17915.4|17665.4|17912.9|17662.9|0
1654271760000|2022-06-03 15:56:00|17915.4|17665.4|17914.1|17664.1|17915.4|17665.4|17912.9|17662.9|0
1654271770000|2022-06-03 15:56:10|17912.9|17662.9|17914.1|17664.1|17915.4|17665.4|17912.9|17662.9|0
1654271780000|2022-06-03 15:56:20|17912.9|17662.9|17916.6|17666.6|17917.9|17667.9|17912.9|17662.9|1
1654271790000|2022-06-03 15:56:30|17915.4|17665.4|17915.4|17665.4|17915.4|17665.4|17915.4|17665.4|0
1654271800000|2022-06-03 15:56:40|17916.6|17666.6|17916.6|17666.6|17916.6|17666.6|17916.6|17666.6|0
1654271850000|2022-06-03 15:57:30|17919.1|17669.1|17919.1|17669.1|17919.1|17669.1|17919.1|17669.1|0
1654271880000|2022-06-03 15:58:00|17916.6|17666.6|17916.6|17666.6|17916.6|17666.6|17916.6|17666.6|0
1654271900000|2022-06-03 15:58:20|17916.5|17666.5|17919|17669|17919|17669|17916.5|17666.5|3
1654271910000|2022-06-03 15:58:30|17920.2|17670.2|17919|17669|17920.2|17670.2|17919|17669|0
1654271920000|2022-06-03 15:58:40|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|0
1654271940000|2022-06-03 15:59:00|17925.2|17675.2|17925.2|17675.2|17926.4|17676.4|17925.2|17675.2|1
1654271950000|2022-06-03 15:59:10|17923.9|17673.9|17925.1|17675.1|17925.1|17675.1|17923.9|17673.9|0
1654271960000|2022-06-03 15:59:20|17927.6|17677.6|17925.1|17675.1|17927.6|17677.6|17925.1|17675.1|1
1654272050000|2022-06-03 16:00:50|17921.4|17671.4|17920.2|17670.2|17922.7|17672.7|17920.2|17670.2|2
1654272090000|2022-06-03 16:01:30|17916.6|17666.6|17916.6|17666.6|17916.6|17666.6|17916.6|17666.6|0
1654272150000|2022-06-03 16:02:30|17916.5|17666.5|17916.5|17666.5|17916.5|17666.5|17916.5|17666.5|0
1654272190000|2022-06-03 16:03:10|17921.4|17671.4|17920.2|17670.2|17921.5|17671.5|17920.2|17670.2|1
1654272290000|2022-06-03 16:04:50|17916.5|17666.5|17916.5|17666.5|17916.5|17666.5|17916.5|17666.5|0
1654272300000|2022-06-03 16:05:00|17915.3|17665.3|17916.5|17666.5|17917.8|17667.8|17915.3|17665.3|8
1654272310000|2022-06-03 16:05:10|||||||||1
1654272330000|2022-06-03 16:05:30|17917.8|17667.8|17917.8|17667.8|17917.8|17667.8|17917.8|17667.8|0
1654272370000|2022-06-03 16:06:10|17917.7|17667.7|17917.7|17667.7|17917.7|17667.7|17917.7|17667.7|0
1654272400000|2022-06-03 16:06:40|17920.2|17670.2|17911.5|17661.5|17920.2|17670.2|17911.5|17661.5|1
1654272500000|2022-06-03 16:08:20|17907.8|17657.8|17907.8|17657.8|17907.8|17657.8|17907.8|17657.8|0
1654272600000|2022-06-03 16:10:00|17912.7|17662.7|17912.7|17662.7|17912.7|17662.7|17912.7|17662.7|1
1654272660000|2022-06-03 16:11:00|||||||||1
1654272710000|2022-06-03 16:11:50|17909|17659|17909|17659|17909|17659|17909|17659|0
1654272810000|2022-06-03 16:13:30|||||||||1
1654272850000|2022-06-03 16:14:10|17796.6|17756.6|17796.6|17756.6|17796.6|17756.6|17796.6|17756.6|0
1654273010000|2022-06-03 16:16:50|||||||||1
1654273020000|2022-06-03 16:17:00|||||||||1
1654273110000|2022-06-03 16:18:30|17905.2|17655.2|17905.2|17655.2|17905.2|17655.2|17905.2|17655.2|1
1654273120000|2022-06-03 16:18:40|17907.9|17657.9|17907.9|17657.9|17914|17664|17907.9|17657.9|1
1654273140000|2022-06-03 16:19:00|17907.8|17657.8|17907.8|17657.8|17907.8|17657.8|17907.8|17657.8|0
1654273370000|2022-06-03 16:22:50|||||||||1
1654273380000|2022-06-03 16:23:00|17799.1|17759.1|17799.1|17759.1|17799.1|17759.1|17799.1|17759.1|0
1654273390000|2022-06-03 16:23:10|17797.8|17757.8|17797.8|17757.8|17797.8|17757.8|17797.8|17757.8|0
1654273420000|2022-06-03 16:23:40|17796.5|17756.5|17935.3|17685.3|17935.3|17756.5|17796.5|17685.2|4
1654273570000|2022-06-03 16:26:10|17935.2|17685.2|17935.2|17685.2|17935.2|17685.2|17935.2|17685.2|0
1654273630000|2022-06-03 16:27:10|||||||||1
1654273700000|2022-06-03 16:28:20|17946.4|17696.4|17961.4|17711.4|17961.4|17711.4|17946.4|17696.4|3
1654273730000|2022-06-03 16:28:50|||||||||1
1654273740000|2022-06-03 16:29:00|17856.5|17816.5|17856.5|17816.5|17856.5|17816.5|17856.5|17816.5|0
1654273780000|2022-06-03 16:29:40|17843.5|17819.5|17843.5|17819.5|17843.5|17819.5|17843.5|17819.5|0
1654273800000|2022-06-03 16:30:00|17855.2|17815.2|17855.2|17815.2|17855.2|17815.2|17855.2|17815.2|1
1654273810000|2022-06-03 16:30:10|17857.7|17817.7|17857.7|17817.7|17857.7|17817.7|17857.7|17817.7|0
1654273840000|2022-06-03 16:30:40|17856.4|17816.4|17856.4|17816.4|17856.4|17816.4|17856.4|17816.4|1
1654273850000|2022-06-03 16:30:50|17856.5|17816.5|17856.5|17816.5|17856.5|17816.5|17856.5|17816.5|0
1654273860000|2022-06-03 16:31:00|17848.6|17824.6|17929.1|17679.1|17929.1|17824.6|17848.6|17679.1|4
1654273930000|2022-06-03 16:32:10|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|3
1654273980000|2022-06-03 16:33:00|17936.4|17686.4|17938.8|17688.8|17938.8|17688.8|17936.4|17686.4|0
1654273990000|2022-06-03 16:33:10|17938.9|17688.9|17937.6|17687.6|17938.9|17688.9|17937.6|17687.6|0
1654274000000|2022-06-03 16:33:20|17942.6|17692.6|17947.8|17697.8|17947.8|17697.8|17941.4|17691.4|0
1654274010000|2022-06-03 16:33:30|17949|17699|17952.7|17702.7|17952.7|17702.7|17949|17699|2
1654274020000|2022-06-03 16:33:40|17948.9|17698.9|17948.9|17698.9|17948.9|17698.9|17948.9|17698.9|0
1654274070000|2022-06-03 16:34:30|17947.7|17697.7|17947.8|17697.8|17947.8|17697.8|17946.5|17696.5|0
1654274080000|2022-06-03 16:34:40|17930.3|17680.3|17925.3|17675.3|17930.3|17680.3|17925.3|17675.3|5
1654274110000|2022-06-03 16:35:10|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|1
1654274150000|2022-06-03 16:35:50|||||||||2
1654274220000|2022-06-03 16:37:00|||||||||2
1654274250000|2022-06-03 16:37:30|||||||||1
1654274290000|2022-06-03 16:38:10|||||||||2
1654274320000|2022-06-03 16:38:40|||||||||3
1654274430000|2022-06-03 16:40:30|||||||||1
1654274440000|2022-06-03 16:40:40|||||||||2
1654274510000|2022-06-03 16:41:50|||||||||2
1654274520000|2022-06-03 16:42:00|17919.1|17669.1|17921.6|17671.6|17921.6|17671.6|17919.1|17669.1|0
1654274530000|2022-06-03 16:42:10|17919.1|17669.1|17920.3|17670.3|17921.6|17671.6|17919.1|17669.1|3
1654274540000|2022-06-03 16:42:20|17919.1|17669.1|17909.1|17659.1|17921.6|17671.6|17909.1|17659.1|0
1654274550000|2022-06-03 16:42:30|17907.8|17657.8|17922.8|17672.8|17922.8|17672.8|17907.8|17657.8|0
1654274560000|2022-06-03 16:42:40|17921.6|17671.6|17921.6|17671.6|17922.8|17672.8|17921.6|17671.6|0
1654274570000|2022-06-03 16:42:50|17922.8|17672.8|17922.8|17672.8|17922.8|17672.8|17921.6|17671.6|0
1654274580000|2022-06-03 16:43:00|17921.6|17671.6|17922.8|17672.8|17922.8|17672.8|17919.1|17669.1|2
1654274590000|2022-06-03 16:43:10|17919.1|17669.1|17921.6|17671.6|17922.8|17672.8|17919.1|17669.1|0
1654274600000|2022-06-03 16:43:20|17919.1|17669.1|17920.3|17670.3|17921.6|17671.6|17919|17669|2
1654274610000|2022-06-03 16:43:30|17921.5|17671.5|17925.3|17675.3|17925.3|17675.3|17919|17669|0
1654274620000|2022-06-03 16:43:40|17922.8|17672.8|17922.8|17672.8|17925.3|17675.3|17922.8|17672.8|0
1654274630000|2022-06-03 16:43:50|17925.3|17675.3|17925.3|17675.3|17925.3|17675.3|17922.8|17672.8|0
1654274640000|2022-06-03 16:44:00|17924|17674|17925.3|17675.3|17925.3|17675.3|17922.8|17672.8|0
1654274650000|2022-06-03 16:44:10|17924|17674|17925.3|17675.3|17925.3|17675.3|17922.8|17672.8|2
1654274660000|2022-06-03 16:44:20|||||||||1
1654274730000|2022-06-03 16:45:30|||||||||2
1654274780000|2022-06-03 16:46:20|||||||||1
1654274800000|2022-06-03 16:46:40|||||||||2
1654274820000|2022-06-03 16:47:00|17925.2|17675.2|17925.2|17675.2|17925.2|17675.2|17925.2|17675.2|0
1654274850000|2022-06-03 16:47:30|||||||||1
1654274870000|2022-06-03 16:47:50|17930.2|17680.2|17930.2|17680.2|17930.2|17680.2|17930.2|17680.2|3
1654274940000|2022-06-03 16:49:00|||||||||2
1654275010000|2022-06-03 16:50:10|||||||||2
1654275040000|2022-06-03 16:50:40|17932.7|17682.7|17932.7|17682.7|17932.7|17682.7|17932.7|17682.7|0
1654275070000|2022-06-03 16:51:10|||||||||1
1654275090000|2022-06-03 16:51:30|17934|17684|17932.7|17682.7|17934|17684|17931.6|17681.6|2
1654275120000|2022-06-03 16:52:00|17934|17684|17934|17684|17934|17684|17934|17684|0
1654275130000|2022-06-03 16:52:10|17930.3|17680.3|17926.5|17676.5|17930.3|17680.3|17926.5|17676.5|0
1654275140000|2022-06-03 16:52:20|||||||||1
1654275150000|2022-06-03 16:52:30|17925.3|17675.3|17925.3|17675.3|17925.3|17675.3|17925.3|17675.3|0
1654275160000|2022-06-03 16:52:40|17926.6|17676.6|17926.6|17676.6|17926.6|17676.6|17926.6|17676.6|3
1654275230000|2022-06-03 16:53:50|||||||||2
1654275250000|2022-06-03 16:54:10|17926.5|17676.5|17926.5|17676.5|17926.5|17676.5|17926.5|17676.5|0
1654275280000|2022-06-03 16:54:40|||||||||1
1654275300000|2022-06-03 16:55:00|||||||||2
1654275330000|2022-06-03 16:55:30|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|4
1654275340000|2022-06-03 16:55:40|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|0
1654275440000|2022-06-03 16:57:20|17927.7|17677.7|17926.5|17676.5|17927.7|17677.7|17926.5|17676.5|0
1654275450000|2022-06-03 16:57:30|17925.3|17675.3|17925.3|17675.3|17928.9|17678.9|17925.3|17675.3|2
1654275460000|2022-06-03 16:57:40|17926.5|17676.5|17926.5|17676.5|17926.5|17676.5|17926.5|17676.5|0
1654275490000|2022-06-03 16:58:10|||||||||1
1654275520000|2022-06-03 16:58:40|||||||||2
1654275590000|2022-06-03 16:59:50|||||||||2
1654275660000|2022-06-03 17:01:00|||||||||2
1654275690000|2022-06-03 17:01:30|||||||||1
1654275730000|2022-06-03 17:02:10|17926.6|17676.6|17926.6|17676.6|17926.6|17676.6|17925.3|17675.3|2
1654275810000|2022-06-03 17:03:30|||||||||2
1654275840000|2022-06-03 17:04:00|||||||||1
1654275880000|2022-06-03 17:04:40|||||||||2
1654275900000|2022-06-03 17:05:00|||||||||1
1654275950000|2022-06-03 17:05:50|||||||||2
1654275960000|2022-06-03 17:06:00|17930.3|17680.3|17926.4|17676.4|17930.3|17680.3|17926.4|17676.4|4
1654276030000|2022-06-03 17:07:10|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|0
1654276080000|2022-06-03 17:08:00|17926.5|17676.5|17927.8|17677.8|17927.8|17677.8|17926.5|17676.5|0
1654276090000|2022-06-03 17:08:10|17929.1|17679.1|17928.8|17678.8|17929.1|17679.1|17928.8|17678.8|2
1654276100000|2022-06-03 17:08:20|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|17927.6|17677.6|0
1654276110000|2022-06-03 17:08:30|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|17928.9|17678.9|0
1654276160000|2022-06-03 17:09:20|17926.5|17676.5|17925.3|17675.3|17929|17679|17925.3|17675.3|0
1654276170000|2022-06-03 17:09:30|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|2
1654276200000|2022-06-03 17:10:00|||||||||1
1654276240000|2022-06-03 17:10:40|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|2
1654276250000|2022-06-03 17:10:50|||||||||3
1654276380000|2022-06-03 17:13:00|||||||||2
1654276390000|2022-06-03 17:13:10|||||||||4
1654276400000|2022-06-03 17:13:20|||||||||3
1654276410000|2022-06-03 17:13:30|||||||||7
1654276460000|2022-06-03 17:14:20|||||||||4
1654276500000|2022-06-03 17:15:00|17925.3|17675.3|17916.6|17666.6|17925.3|17675.3|17916.6|17666.6|1
1654276510000|2022-06-03 17:15:10|17915.3|17665.3|17915.3|17665.3|17915.3|17665.3|17915.3|17665.3|0
1654276530000|2022-06-03 17:15:30|17911.7|17661.7|17906.7|17656.7|17911.7|17661.7|17906.7|17656.7|6
1654276600000|2022-06-03 17:16:40|||||||||2
1654276610000|2022-06-03 17:16:50|17909.2|17659.2|17911.7|17661.7|17911.7|17661.7|17909.2|17659.2|0
1654276620000|2022-06-03 17:17:00|17910.4|17660.4|17911.6|17661.6|17911.6|17661.6|17910.4|17660.4|0
1654276630000|2022-06-03 17:17:10|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|0
1654276660000|2022-06-03 17:17:40|||||||||2
1654276670000|2022-06-03 17:17:50|||||||||2
1654276700000|2022-06-03 17:18:20|17912.9|17662.9|17912.9|17662.9|17912.9|17662.9|17912.9|17662.9|6
1654276710000|2022-06-03 17:18:30|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|0
1654276810000|2022-06-03 17:20:10|||||||||2
1654276820000|2022-06-03 17:20:20|||||||||1
1654276840000|2022-06-03 17:20:40|17914.1|17664.1|17914.1|17664.1|17914.1|17664.1|17914.1|17664.1|0
1654276880000|2022-06-03 17:21:20|||||||||2
1654276890000|2022-06-03 17:21:30|17916.6|17666.6|17915.4|17665.4|17916.6|17666.6|17914.1|17664.1|0
1654276900000|2022-06-03 17:21:40|17916.6|17666.6|17914.1|17664.1|17916.6|17666.6|17914.1|17664.1|0
1654276910000|2022-06-03 17:21:50|17916.6|17666.6|17921.6|17671.6|17921.6|17671.6|17914.1|17664.1|1
1654276930000|2022-06-03 17:22:10|||||||||1
1654276960000|2022-06-03 17:22:40|||||||||2
1654277030000|2022-06-03 17:23:50|||||||||2
1654277080000|2022-06-03 17:24:40|17922.8|17672.8|17815.3|17775.3|17927.7|17775.3|17815.3|17669.1|1
1654277090000|2022-06-03 17:24:50|17919.1|17669.1|17919.1|17669.1|17920.3|17775.3|17815.3|17669.1|0
1654277100000|2022-06-03 17:25:00|17815.3|17775.3|17919.1|17669.1|17919.1|17775.3|17815.3|17669.1|2
1654277110000|2022-06-03 17:25:10|17815.3|17775.3|17919.1|17669.1|17919.1|17775.3|17815.3|17669.1|0
1654277120000|2022-06-03 17:25:20|||||||||1
1654277130000|2022-06-03 17:25:30|||||||||2
1654277150000|2022-06-03 17:25:50|||||||||3
1654277170000|2022-06-03 17:26:10|||||||||2
1654277210000|2022-06-03 17:26:50|||||||||3
1654277240000|2022-06-03 17:27:20|||||||||2
1654277270000|2022-06-03 17:27:50|||||||||1
1654277290000|2022-06-03 17:28:10|||||||||1
1654277300000|2022-06-03 17:28:20|||||||||1
1654277320000|2022-06-03 17:28:40|||||||||2
1654277330000|2022-06-03 17:28:50|17929.1|17679.1|17931.5|17681.5|17931.5|17681.5|17929.1|17679.1|6
1654277340000|2022-06-03 17:29:00|17930.3|17680.3|17937.8|17687.8|17941.4|17691.4|17927.8|17677.8|9
1654277350000|2022-06-03 17:29:10|17936.5|17686.5|17843.5|17819.5|17936.5|17819.5|17841|17677.8|15
1654277360000|2022-06-03 17:29:20|17843.4|17819.4|17843.4|17819.4|17843.5|17819.5|17842.2|17818.2|13
1654277370000|2022-06-03 17:29:30|17846|17822|17836.1|17812.1|17949|17822|17833.5|17680.3|8
1654277380000|2022-06-03 17:29:40|17845.2|17805.2|17819.9|17795.9|17946.5|17807|17819.9|17680.3|9
1654277390000|2022-06-03 17:29:50|17818.7|17794.7|17936.7|17686.7|17936.7|17797.8|17816.1|17686.7|12
1654277400000|2022-06-03 17:30:00|17928.1|17678.1|17932.8|17682.8|17932.8|17682.8|17920.3|17670.3|0
1654277410000|2022-06-03 17:30:10|17937.9|17687.9|17941.5|17691.5|17941.5|17691.5|17935.4|17685.4|5
1654277420000|2022-06-03 17:30:20|17942.8|17692.8|17942.8|17692.8|17942.8|17692.8|17942.8|17692.8|0
1654277440000|2022-06-03 17:30:40|17944|17694|17944|17694|17944|17694|17944|17694|2
1654277580000|2022-06-03 17:33:00|17834.1|17794.1|17931.5|17681.5|17931.5|17794.1|17834.1|17681.5|0
1654277590000|2022-06-03 17:33:10|17820.4|17780.4|17820.4|17780.4|17820.4|17780.4|17820.4|17780.4|0
1654277610000|2022-06-03 17:33:30|17808.9|17768.9|17911.4|17661.4|17912.7|17768.9|17808.9|17661.4|0
1654277650000|2022-06-03 17:34:10|17910.2|17660.2|17910.2|17660.2|17910.2|17660.2|17910.2|17660.2|1
1654277670000|2022-06-03 17:34:30|17908.9|17658.9|17908.9|17658.9|17908.9|17658.9|17908.9|17658.9|0
1654277800000|2022-06-03 17:36:40|17897.7|17647.7|17897.7|17647.7|17897.7|17647.7|17897.7|17647.7|0
1654277860000|2022-06-03 17:37:40|17895.2|17645.2|17896.5|17646.5|17896.5|17646.5|17895.2|17645.2|0
1654277890000|2022-06-03 17:38:10|17894.1|17644.1|17891.5|17641.5|17894.1|17644.1|17891.5|17641.5|0
1654277960000|2022-06-03 17:39:20|17890.2|17640.2|17892.6|17642.6|17892.6|17642.6|17890.2|17640.2|1
1654278060000|2022-06-03 17:41:00|17891.4|17641.4|17891.4|17641.4|17891.4|17641.4|17891.4|17641.4|0
1654278160000|2022-06-03 17:42:40|17892.6|17642.6|17892.6|17642.6|17892.6|17642.6|17892.6|17642.6|1
1654278190000|2022-06-03 17:43:10|17891.3|17641.3|17891.3|17641.3|17891.3|17641.3|17891.3|17641.3|0
1654278270000|2022-06-03 17:44:30|17881.6|17631.6|17877.7|17627.7|17881.6|17631.6|17877.7|17627.7|0
1654278280000|2022-06-03 17:44:40|17880.1|17630.1|17881.4|17631.4|17881.4|17631.4|17880.1|17630.1|0
1654278310000|2022-06-03 17:45:10|||||||||1
1654278320000|2022-06-03 17:45:20|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|0
1654278340000|2022-06-03 17:45:40|17925.2|17675.2|17925.2|17675.2|17925.2|17675.2|17925.2|17675.2|0
1654278470000|2022-06-03 17:47:50|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|0
1654278580000|2022-06-03 17:49:40|17925.1|17675.1|17925.1|17675.1|17925.1|17675.1|17925.1|17675.1|1
1654278680000|2022-06-03 17:51:20|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|0
1654278780000|2022-06-03 17:53:00|17925.1|17675.1|17925.1|17675.1|17925.1|17675.1|17925.1|17675.1|1
1654278890000|2022-06-03 17:54:50|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|17923.9|17673.9|0
1654278990000|2022-06-03 17:56:30|17925.1|17675.1|17925.1|17675.1|17925.1|17675.1|17925.1|17675.1|1
1654279000000|2022-06-03 17:56:40|17931.2|17681.2|17931.2|17681.2|17931.2|17681.2|17931.2|17681.2|4
1654279020000|2022-06-03 17:57:00|17936.3|17686.3|17936.3|17686.3|17936.3|17686.3|17936.3|17686.3|0
1654279100000|2022-06-03 17:58:20|17935.1|17685.1|17935.1|17685.1|17935.1|17685.1|17935.1|17685.1|1
1654279110000|2022-06-03 17:58:30|17936.3|17686.3|17936.3|17686.3|17936.3|17686.3|17936.3|17686.3|0
1654279140000|2022-06-03 17:59:00|17937.5|17687.5|17937.5|17687.5|17937.5|17687.5|17937.5|17687.5|0
1654279150000|2022-06-03 17:59:10|||||||||1
1654279190000|2022-06-03 17:59:50|17936.3|17686.3|17937.5|17687.5|17937.5|17687.5|17936.3|17686.3|2
1654516800000|2022-06-06 12:00:00|17918.9|17668.9|17797.8|17547.8|17918.9|17767|17667|17509.8|26
1654516810000|2022-06-06 12:00:10|17799.2|17549.2|17799.2|17549.2|17799.2|17549.2|17799.2|17549.2|0
1654516830000|2022-06-06 12:00:30|17821.5|17571.5|17840.3|17590.3|17840.3|17590.3|17821.5|17571.5|1
1654516840000|2022-06-06 12:00:40|17845.9|17595.9|17852.8|17602.8|17852.8|17602.8|17845.9|17595.9|0
1654516990000|2022-06-06 12:03:10|17862.8|17612.8|17865.3|17615.3|17865.3|17615.3|17862.8|17612.8|0
1654517500000|2022-06-06 12:11:40|17863.1|17613.1|17857.8|17607.8|17863.1|17613.1|17857.8|17607.8|0
1654517550000|2022-06-06 12:12:30|17862.8|17612.8|17865.3|17615.3|17865.3|17615.3|17862.8|17612.8|1
1654517580000|2022-06-06 12:13:00|17870.3|17620.3|17870.3|17620.3|17870.3|17620.3|17870.3|17620.3|0
1654517730000|2022-06-06 12:15:30|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|0
1654518220000|2022-06-06 12:23:40|17871.6|17621.6|17872.7|17622.7|17872.7|17622.7|17871.6|17621.6|1
1654518240000|2022-06-06 12:24:00|17875.5|17625.5|17875.5|17625.5|17875.5|17625.5|17875.5|17625.5|0
1654518260000|2022-06-06 12:24:20|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|1
1654518270000|2022-06-06 12:24:30|17881.6|17631.6|17881.6|17631.6|17881.6|17631.6|17881.6|17631.6|0
1654518320000|2022-06-06 12:25:20|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|1
1654518430000|2022-06-06 12:27:10|17881.6|17631.6|17881.6|17631.6|17881.6|17631.6|17881.6|17631.6|0
1654518520000|2022-06-06 12:28:40|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|1
1654518540000|2022-06-06 12:29:00|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|0
1654518580000|2022-06-06 12:29:40|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|0
1654518600000|2022-06-06 12:30:00|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|0
1654518630000|2022-06-06 12:30:30|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|17880.2|17630.2|0
1654518720000|2022-06-06 12:32:00|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|17878.8|17628.8|1
1654518840000|2022-06-06 12:34:00|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|0
1654518930000|2022-06-06 12:35:30|17878.7|17628.7|17878.7|17628.7|17878.7|17628.7|17878.7|17628.7|2
1654519050000|2022-06-06 12:37:30|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|0
1654519090000|2022-06-06 12:38:10|||||||||1
1654519130000|2022-06-06 12:38:50|17878.7|17628.7|17878.7|17628.7|17878.7|17628.7|17878.7|17628.7|1
1654519240000|2022-06-06 12:40:40|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|0
1654519270000|2022-06-06 12:41:10|17881.5|17631.5|17881.5|17631.5|17881.5|17631.5|17881.5|17631.5|0
1654519290000|2022-06-06 12:41:30|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|17880.1|17630.1|0
1654519330000|2022-06-06 12:42:10|17878.7|17628.7|17878.7|17628.7|17878.7|17628.7|17878.7|17628.7|1
1654519390000|2022-06-06 12:43:10|17857.8|17607.8|17814.3|17564.3|17857.8|17607.8|17814.3|17564.3|1
1654519450000|2022-06-06 12:44:10|17815.7|17565.7|17835.4|17585.4|17835.4|17585.4|17815.7|17565.7|2
1654519470000|2022-06-06 12:44:30|17837.6|17587.6|17847.6|17597.6|17847.6|17597.6|17837.6|17587.6|0
1654519480000|2022-06-06 12:44:40|17849.8|17599.8|17849.8|17599.8|17849.8|17599.8|17849.8|17599.8|0
1654519500000|2022-06-06 12:45:00|17852.6|17602.6|17852.6|17602.6|17852.6|17602.6|17852.6|17602.6|0
1654519510000|2022-06-06 12:45:10|17861.5|17611.5|17861.5|17611.5|17861.5|17611.5|17861.5|17611.5|0
1654519540000|2022-06-06 12:45:40|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|17860.1|17610.1|1
1654519650000|2022-06-06 12:47:30|17861.5|17611.5|17861.5|17611.5|17861.5|17611.5|17861.5|17611.5|0
1654519730000|2022-06-06 12:48:50|17846.5|17596.5|17846.5|17596.5|17846.5|17596.5|17846.5|17596.5|0
1654519740000|2022-06-06 12:49:00|17845.1|17595.1|17845.1|17595.1|17845.1|17595.1|17845.1|17595.1|1
1654519860000|2022-06-06 12:51:00|17846.4|17596.4|17846.4|17596.4|17846.4|17596.4|17846.4|17596.4|0
1654519940000|2022-06-06 12:52:20|17845|17595|17845|17595|17845|17595|17845|17595|1
1654519950000|2022-06-06 12:52:30|||||||||1
1654520050000|2022-06-06 12:54:10|17846.4|17596.4|17846.4|17596.4|17846.4|17596.4|17846.4|17596.4|0
1654520070000|2022-06-06 12:54:30|17847.8|17597.8|17848.9|17598.9|17848.9|17598.9|17847.8|17597.8|1
1654520150000|2022-06-06 12:55:50|||||||||1
1654520260000|2022-06-06 12:57:40|17850.3|17600.3|17850.3|17600.3|17850.3|17600.3|17850.3|17600.3|0
1654520350000|2022-06-06 12:59:10|||||||||1
1654520400000|2022-06-06 13:00:00|17856.9|17606.9|17885.5|17635.5|17920.3|17670.3|17856.9|17606.9|5
1654520430000|2022-06-06 13:00:30|17895.5|17645.5|17895.5|17645.5|17895.5|17645.5|17895.5|17645.5|0
1654520510000|2022-06-06 13:01:50|17894.4|17644.4|17895.5|17645.5|17895.5|17645.5|17894.4|17644.4|0
1654520550000|2022-06-06 13:02:30|17894.4|17644.4|17893|17643|17894.4|17644.4|17893|17643|0
1654520560000|2022-06-06 13:02:40|17894.1|17644.1|17895.5|17645.5|17895.5|17645.5|17894.1|17644.1|0
1654520570000|2022-06-06 13:02:50|17900.5|17650.5|17900.8|17650.8|17901.9|17651.9|17895.5|17645.5|0
1654520580000|2022-06-06 13:03:00|17893.3|17643.3|17893.3|17643.3|17893.3|17643.3|17893.3|17643.3|0
1654520670000|2022-06-06 13:04:30|17896.1|17646.1|17896.1|17646.1|17896.1|17646.1|17896.1|17646.1|0
1654520700000|2022-06-06 13:05:00|17893.3|17643.3|17889.4|17639.4|17895|17645|17889.4|17639.4|6
1654520710000|2022-06-06 13:05:10|17888.1|17638.1|17888.1|17638.1|17888.1|17638.1|17888.1|17638.1|0
1654520730000|2022-06-06 13:05:30|17888|17638|17888|17638|17888|17638|17888|17638|0
1654520860000|2022-06-06 13:07:40|17891.1|17641.1|17891.1|17641.1|17891.1|17641.1|17891.1|17641.1|0
1654520940000|2022-06-06 13:09:00|17893.6|17643.6|17893.6|17643.6|17893.6|17643.6|17893.6|17643.6|0
1654520950000|2022-06-06 13:09:10|17891.1|17641.1|17891.1|17641.1|17891.1|17641.1|17891.1|17641.1|0
1654520960000|2022-06-06 13:09:20|||||||||1
1654521030000|2022-06-06 13:10:30|||||||||12
1654521040000|2022-06-06 13:10:40|17893.6|17643.6|17893.6|17643.6|17893.6|17643.6|17893.6|17643.6|0
1654521050000|2022-06-06 13:10:50|17892.5|17642.5|17892.5|17642.5|17892.5|17642.5|17892.5|17642.5|0
1654521070000|2022-06-06 13:11:10|17895.3|17645.3|17895.3|17645.3|17895.3|17645.3|17895.3|17645.3|2
1654521080000|2022-06-06 13:11:20|17888|17638|17888|17638|17888|17638|17888|17638|2
1654521160000|2022-06-06 13:12:40|17886.9|17636.9|17886.9|17636.9|17886.9|17636.9|17886.9|17636.9|0
1654521180000|2022-06-06 13:13:00|17888.3|17638.3|17888.3|17638.3|17888.3|17638.3|17888.3|17638.3|0
1654521270000|2022-06-06 13:14:30|17892.5|17642.5|17892.5|17642.5|17892.5|17642.5|17892.5|17642.5|0
1654521290000|2022-06-06 13:14:50|17896.4|17646.4|17896.4|17646.4|17896.4|17646.4|17896.4|17646.4|0
1654521300000|2022-06-06 13:15:00|17894.7|17644.7|17894.7|17644.7|17894.7|17644.7|17894.7|17644.7|0
1654521310000|2022-06-06 13:15:10|17893.8|17643.8|17893.5|17643.5|17894.9|17644.9|17892.1|17642.1|1
1654521470000|2022-06-06 13:17:50|17889.1|17639.1|17893.3|17643.3|17893.3|17643.3|17889.1|17639.1|0
1654521510000|2022-06-06 13:18:30|17904.3|17654.3|17918|17668|17918|17668|17904.3|17654.3|0
1654521520000|2022-06-06 13:18:40|17919.4|17669.4|17919.4|17669.4|17919.4|17669.4|17918.3|17668.3|0
1654521550000|2022-06-06 13:19:10|17919.9|17669.9|17919.9|17669.9|17919.9|17669.9|17919.9|17669.9|1
1654521570000|2022-06-06 13:19:30|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|0
1654521670000|2022-06-06 13:21:10|17915.2|17665.2|17919.4|17669.4|17919.4|17669.4|17915.2|17665.2|0
1654521690000|2022-06-06 13:21:30|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|1
1654521700000|2022-06-06 13:21:40|17917.1|17667.1|17918.2|17668.2|17918.2|17668.2|17917.1|17667.1|1
1654521710000|2022-06-06 13:21:50|17919.3|17669.3|17920.4|17670.4|17920.4|17670.4|17919.3|17669.3|2
1654521750000|2022-06-06 13:22:30|17917.6|17667.6|17917.6|17667.6|17917.6|17667.6|17917.6|17667.6|0
1654521870000|2022-06-06 13:24:30|17913.2|17663.2|17918.8|17668.8|17918.8|17668.8|17913.2|17663.2|0
1654521970000|2022-06-06 13:26:10|17920.4|17670.4|17920.4|17670.4|17920.4|17670.4|17920.4|17670.4|1
1654521990000|2022-06-06 13:26:30|17917.6|17667.6|17917.6|17667.6|17917.6|17667.6|17917.6|17667.6|0
1654522080000|2022-06-06 13:28:00|17912.1|17662.1|17912.1|17662.1|17912.1|17662.1|17912.1|17662.1|0
1654522090000|2022-06-06 13:28:10|17919|17669|17919|17669|17919|17669|17919|17669|0
1654522150000|2022-06-06 13:29:10|17914.8|17664.8|17921.5|17671.5|17921.5|17671.5|17914.8|17664.8|1
1654522180000|2022-06-06 13:29:40|17920.4|17670.4|17920.4|17670.4|17920.4|17670.4|17920.4|17670.4|0
1654522200000|2022-06-06 13:30:00|17917.6|17667.6|17917.6|17667.6|17917.6|17667.6|17917.6|17667.6|0
1654522280000|2022-06-06 13:31:20|17912|17662|17919|17669|17919|17669|17912|17662|0
1654522380000|2022-06-06 13:33:00|||||||||1
1654522410000|2022-06-06 13:33:30|17924.5|17674.5|17920.3|17670.3|17924.5|17674.5|17920.3|17670.3|2
1654522450000|2022-06-06 13:34:10|17917.5|17667.5|17917.5|17667.5|17917.5|17667.5|17917.5|17667.5|0
1654522580000|2022-06-06 13:36:20|17886.8|17636.8|17879.1|17629.1|17886.8|17636.8|17879.1|17629.1|4
1654522600000|2022-06-06 13:36:40|17884.7|17634.7|17884.7|17634.7|17884.7|17634.7|17884.7|17634.7|0
1654522650000|2022-06-06 13:37:30|17886.1|17636.1|17890.5|17640.5|17890.5|17640.5|17886.1|17636.1|0
1654522660000|2022-06-06 13:37:40|17890.8|17640.8|17890.8|17640.8|17890.8|17640.8|17890.8|17640.8|0
1654522680000|2022-06-06 13:38:00|17778.9|17754.9|17780.8|17740.8|17781.9|17754.9|17778.9|17740.8|3
1654522690000|2022-06-06 13:38:10|17781.9|17741.9|17781.9|17741.9|17781.9|17741.9|17781.9|17741.9|0
1654522710000|2022-06-06 13:38:30|17780.8|17740.8|17780.8|17740.8|17780.8|17740.8|17780.8|17740.8|0
1654522770000|2022-06-06 13:39:30|17862.5|17612.5|17862.5|17612.5|17862.5|17612.5|17862.5|17612.5|2
1654522780000|2022-06-06 13:39:40|17740.4|17716.4|17860.2|17610.2|17868.3|17716.4|17740.4|17610.2|2
1654522800000|2022-06-06 13:40:00|17861.6|17611.6|17861.6|17611.6|17861.6|17611.6|17861.6|17611.6|0
1654522830000|2022-06-06 13:40:30|17864.4|17614.4|17864.4|17614.4|17864.4|17614.4|17864.4|17614.4|0
1654522870000|2022-06-06 13:41:10|17863.3|17613.3|17863.3|17613.3|17865.8|17615.8|17863.3|17613.3|1
1654522890000|2022-06-06 13:41:30|17864.4|17614.4|17868.1|17618.1|17868.1|17618.1|17864.4|17614.4|0
1654522900000|2022-06-06 13:41:40|17867|17617|17867|17617|17867|17617|17867|17617|0
1654522910000|2022-06-06 13:41:50|17876.5|17626.5|17889.2|17639.2|17889.2|17639.2|17876.5|17626.5|1
1654522920000|2022-06-06 13:42:00|17827.3|17787.3|17899.2|17649.2|17899.2|17787.3|17827.3|17649.2|3
1654522990000|2022-06-06 13:43:10|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|1
1654523010000|2022-06-06 13:43:30|17893.7|17643.7|17893.7|17643.7|17893.7|17643.7|17893.7|17643.7|0
1654523070000|2022-06-06 13:44:30|17893.6|17643.6|17893.6|17643.6|17893.6|17643.6|17893.6|17643.6|0
1654523090000|2022-06-06 13:44:50|17879.8|17629.8|17879.8|17629.8|17879.8|17629.8|17879.8|17629.8|0
1654523140000|2022-06-06 13:45:40|17874.2|17624.2|17874.2|17624.2|17874.2|17624.2|17874.2|17624.2|0
1654523190000|2022-06-06 13:46:30|17868.6|17618.6|17868.6|17618.6|17868.6|17618.6|17868.6|17618.6|1
1654523200000|2022-06-06 13:46:40|17871.4|17621.4|17871.4|17621.4|17871.4|17621.4|17871.4|17621.4|0
1654523290000|2022-06-06 13:48:10|17873.4|17623.4|17873.4|17623.4|17873.4|17623.4|17873.4|17623.4|0
1654523370000|2022-06-06 13:49:30|17883.7|17633.7|17883.7|17633.7|17883.7|17633.7|17883.7|17633.7|0
1654523390000|2022-06-06 13:49:50|||||||||1
1654523770000|2022-06-06 13:56:10|17883.6|17633.6|17883.6|17633.6|17883.6|17633.6|17883.6|17633.6|0
1654523860000|2022-06-06 13:57:40|17888.1|17638.1|17888.1|17638.1|17888.1|17638.1|17888.1|17638.1|0
1654523870000|2022-06-06 13:57:50|17892|17642|17892|17642|17892|17642|17892|17642|0
1654523880000|2022-06-06 13:58:00|17894.5|17644.5|17894.5|17644.5|17894.5|17644.5|17892|17642|0
1654523890000|2022-06-06 13:58:10|17893.3|17643.3|17894.4|17644.4|17894.5|17644.5|17891.9|17641.9|0
1654523900000|2022-06-06 13:58:20|17891.9|17641.9|17891.9|17641.9|17894.4|17644.4|17891.9|17641.9|0
1654523990000|2022-06-06 13:59:50|17893|17643|17893|17643|17893|17643|17893|17643|1
1654524010000|2022-06-06 14:00:10|17895.3|17645.3|17895.3|17645.3|17895.3|17645.3|17895.3|17645.3|0
1654524030000|2022-06-06 14:00:30|17895.2|17645.2|17895.2|17645.2|17895.2|17645.2|17895.2|17645.2|0
1654524220000|2022-06-06 14:03:40|17893|17643|17894.1|17644.1|17894.1|17644.1|17893|17643|0
1654524240000|2022-06-06 14:04:00|17891.9|17641.9|17891.9|17641.9|17891.9|17641.9|17891.9|17641.9|0
1654524380000|2022-06-06 14:06:20|||||||||1
1654524460000|2022-06-06 14:07:40|17889.7|17639.7|17889.7|17639.7|17889.7|17639.7|17889.7|17639.7|0
1654524500000|2022-06-06 14:08:20|17897.4|17647.4|17897.4|17647.4|17897.4|17647.4|17897.4|17647.4|4
1654524550000|2022-06-06 14:09:10|17896.3|17646.3|17896.3|17646.3|17896.3|17646.3|17896.3|17646.3|0
1654524780000|2022-06-06 14:13:00|17895.2|17645.2|17894.1|17644.1|17895.2|17645.2|17894.1|17644.1|0
1654524850000|2022-06-06 14:14:10|17896.3|17646.3|17899.6|17649.6|17899.6|17649.6|17896.3|17646.3|0
1654525010000|2022-06-06 14:16:50|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|0
1654525230000|2022-06-06 14:20:30|17898.4|17648.4|17898.4|17648.4|17898.4|17648.4|17898.4|17648.4|0
1654525470000|2022-06-06 14:24:30|17896.2|17646.2|17897.6|17647.6|17897.6|17647.6|17896.2|17646.2|0
1654525520000|2022-06-06 14:25:20|17896.5|17646.5|17897.9|17647.9|17897.9|17647.9|17896.5|17646.5|0
1654525530000|2022-06-06 14:25:30|17896.5|17646.5|17896.5|17646.5|17896.5|17646.5|17896.5|17646.5|0
1654525550000|2022-06-06 14:25:50|||||||||2
1654525590000|2022-06-06 14:26:30|17897.9|17647.9|17897.9|17647.9|17897.9|17647.9|17897.9|17647.9|0
1654525610000|2022-06-06 14:26:50|17899|17649|17897.9|17647.9|17899|17649|17897.9|17647.9|1
1654525680000|2022-06-06 14:28:00|||||||||1
1654525820000|2022-06-06 14:30:20|17904.9|17654.9|17900.5|17650.5|17904.9|17654.9|17900.5|17650.5|7
1654525830000|2022-06-06 14:30:30|17901.6|17651.6|17899.1|17649.1|17901.6|17651.6|17899.1|17649.1|0
1654525900000|2022-06-06 14:31:40|17899|17649|17899|17649|17899|17649|17899|17649|1
1654526280000|2022-06-06 14:38:00|17901.2|17651.2|17901.2|17651.2|17901.2|17651.2|17901.2|17651.2|0
1654526420000|2022-06-06 14:40:20|||||||||2
1654526640000|2022-06-06 14:44:00|17902.3|17652.3|17902.3|17652.3|17902.3|17652.3|17902.3|17652.3|1
1654527010000|2022-06-06 14:50:10|17904.5|17654.5|17904.5|17654.5|17904.5|17654.5|17904.5|17654.5|6
1654527190000|2022-06-06 14:53:10|17904.4|17654.4|17904.4|17654.4|17904.4|17654.4|17904.4|17654.4|0
1654527240000|2022-06-06 14:54:00|17905.5|17655.5|17905.5|17655.5|17905.5|17655.5|17905.5|17655.5|0
1654527320000|2022-06-06 14:55:20|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|0
1654527660000|2022-06-06 15:01:00|17907.7|17657.7|17917.1|17667.1|17917.1|17667.1|17907.7|17657.7|1
1654527670000|2022-06-06 15:01:10|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|0
1654527790000|2022-06-06 15:03:10|17923.2|17673.2|17933.9|17683.9|17934.5|17684.5|17923.2|17673.2|6
1654528190000|2022-06-06 15:09:50|17946.4|17696.4|18017|17767|18017|17816.7|17856.7|17696.4|9
1654528200000|2022-06-06 15:10:00|18015.9|17765.9|18015.9|17765.9|18015.9|17765.9|18015.9|17765.9|0
1654528220000|2022-06-06 15:10:20|17907.6|17867.6|18015.9|17765.9|18015.9|17867.6|17907.6|17765.9|0
1654528270000|2022-06-06 15:11:10|17996.9|17746.9|17996.9|17746.9|17996.9|17746.9|17996.9|17746.9|10
1654528290000|2022-06-06 15:11:30|17998|17748|17999.1|17749.1|17999.1|17749.1|17998|17748|0
1654528300000|2022-06-06 15:11:40|17998|17748|17999.1|17749.1|17999.1|17749.1|17998|17748|0
1654528310000|2022-06-06 15:11:50|17996.9|17746.9|17999.1|17749.1|17999.1|17749.1|17996.9|17746.9|0
1654528320000|2022-06-06 15:12:00|18000.2|17750.2|18000.2|17750.2|18000.2|17750.2|18000.2|17750.2|0
1654528350000|2022-06-06 15:12:30|18011.6|17761.6|18011.6|17761.6|18012.7|17762.7|18011.6|17761.6|0
1654528370000|2022-06-06 15:12:50|18010.5|17760.5|18009.4|17759.4|18010.5|17760.5|18009.4|17759.4|0
1654528390000|2022-06-06 15:13:10|18003.8|17753.8|18003.8|17753.8|18003.8|17753.8|18003.8|17753.8|0
1654528430000|2022-06-06 15:13:50|17999.4|17749.4|17999.4|17749.4|17999.4|17749.4|17999.4|17749.4|0
1654528490000|2022-06-06 15:14:50|18011.5|17761.5|17998.3|17748.3|18011.5|17761.5|17998.3|17748.3|1
1654528500000|2022-06-06 15:15:00|17999.4|17749.4|17999.4|17749.4|17999.4|17749.4|17999.4|17749.4|0
1654528530000|2022-06-06 15:15:30|17996.1|17746.1|17991.9|17741.9|17996.1|17746.1|17991.9|17741.9|0
1654528540000|2022-06-06 15:15:40|17990.8|17740.8|17990.8|17740.8|17990.8|17740.8|17990.8|17740.8|0
1654528560000|2022-06-06 15:16:00|17995|17745|17995|17745|17995|17745|17995|17745|0
1654528600000|2022-06-06 15:16:40|17996.1|17746.1|17996.1|17746.1|17996.1|17746.1|17996.1|17746.1|0
1654528670000|2022-06-06 15:17:50|17993.9|17743.9|17993.9|17743.9|17993.9|17743.9|17993.9|17743.9|0
1654528690000|2022-06-06 15:18:10|17993.8|17743.8|17993.8|17743.8|17993.8|17743.8|17993.8|17743.8|0
1654528750000|2022-06-06 15:19:10|17989.4|17739.4|17989.4|17739.4|17989.4|17739.4|17989.4|17739.4|0
1654528770000|2022-06-06 15:19:30|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|0
1654528780000|2022-06-06 15:19:40|17881.1|17841.1|17881.1|17841.1|17881.1|17841.1|17881.1|17841.1|0
1654528790000|2022-06-06 15:19:50|17880|17840|17872.6|17848.6|17880|17848.6|17872.6|17840|1
1654528800000|2022-06-06 15:20:00|17877.3|17837.3|17990.5|17740.5|17990.5|17837.3|17877.3|17739.4|0
1654528820000|2022-06-06 15:20:20|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|0
1654528890000|2022-06-06 15:21:30|17989.4|17739.4|17989.4|17739.4|17989.4|17739.4|17989.4|17739.4|0
1654528980000|2022-06-06 15:23:00|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|0
1654528990000|2022-06-06 15:23:10|17989.4|17739.4|17989.4|17739.4|17989.4|17739.4|17989.4|17739.4|0
1654529020000|2022-06-06 15:23:40|17987.2|17737.2|17987.2|17737.2|17987.2|17737.2|17987.2|17737.2|0
1654529050000|2022-06-06 15:24:10|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|17988.3|17738.3|0
1654529090000|2022-06-06 15:24:50|17987.2|17737.2|17988.3|17738.3|17988.3|17738.3|17987.2|17737.2|0
1654529130000|2022-06-06 15:25:30|17985|17735|17985|17735|17985|17735|17985|17735|0
1654529150000|2022-06-06 15:25:50|17987.2|17737.2|17987.2|17737.2|17987.2|17737.2|17985|17735|0
1654529160000|2022-06-06 15:26:00|17985|17735|17988.3|17738.3|17988.3|17738.3|17985|17735|0
1654529200000|2022-06-06 15:26:40|17987.2|17737.2|17987.2|17737.2|17987.2|17737.2|17987.2|17737.2|0
1654529260000|2022-06-06 15:27:40|17986.1|17736.1|17987.2|17737.2|17987.2|17737.2|17986.1|17736.1|0
1654529300000|2022-06-06 15:28:20|17986.1|17736.1|17986.1|17736.1|17986.1|17736.1|17986.1|17736.1|0
1654529390000|2022-06-06 15:29:50|17985|17735|17985|17735|17985|17735|17985|17735|0
1654529400000|2022-06-06 15:30:00|17983.9|17733.9|17983.9|17733.9|17983.9|17733.9|17983.9|17733.9|0
1654529510000|2022-06-06 15:31:50|17982.8|17732.8|17866.5|17842.5|17982.8|17842.5|17866.5|17732.8|0
1654529520000|2022-06-06 15:32:00|17867.9|17843.9|17868.1|17844.1|17868.1|17844.1|17866.7|17842.7|0
1654529530000|2022-06-06 15:32:10|17983.9|17733.9|17981.4|17731.4|17983.9|17733.9|17981.4|17731.4|3
1654529540000|2022-06-06 15:32:20|17983.6|17733.6|17983.6|17733.6|17983.6|17733.6|17983.6|17733.6|0
1654529620000|2022-06-06 15:33:40|17983.5|17733.5|17983.5|17733.5|17983.5|17733.5|17983.5|17733.5|0
1654529650000|2022-06-06 15:34:10|17982.4|17732.4|17865|17841|17982.4|17841|17865|17731.3|0
1654529660000|2022-06-06 15:34:20|17863.9|17839.9|17868.1|17844.1|17868.1|17844.1|17863.9|17839.9|0
1654529670000|2022-06-06 15:34:30|17983.5|17733.5|17983.5|17733.5|17983.5|17733.5|17983.5|17733.5|2
1654529790000|2022-06-06 15:36:30|17982.4|17732.4|17875.2|17835.2|17982.4|17835.2|17875.2|17731.3|0
1654529800000|2022-06-06 15:36:40|17874.1|17834.1|17867.8|17843.8|17874.1|17843.8|17863.9|17834.1|0
1654529810000|2022-06-06 15:36:50|17868.1|17844.1|17868.1|17844.1|17868.1|17844.1|17868.1|17844.1|0
1654529820000|2022-06-06 15:37:00|17988.8|17738.8|17982.4|17732.4|17988.8|17738.8|17982.4|17732.4|2
1654529860000|2022-06-06 15:37:40|17981.3|17731.3|17875.2|17835.2|17981.3|17835.2|17875.2|17731.3|0
1654529940000|2022-06-06 15:39:00|17874.1|17834.1|17865|17841|17874.1|17841|17865|17834.1|0
1654529950000|2022-06-06 15:39:10|17863.9|17839.9|17866.7|17842.7|17867.8|17843.8|17863.9|17839.9|0
1654529960000|2022-06-06 15:39:20|17987.7|17737.7|17982.4|17732.4|17987.7|17737.7|17982.4|17732.4|2
1654530290000|2022-06-06 15:44:50|||||||||1
1654530330000|2022-06-06 15:45:30|||||||||1
1654530520000|2022-06-06 15:48:40|17875.2|17835.2|17875.2|17835.2|17875.2|17835.2|17875.2|17835.2|0
1654530530000|2022-06-06 15:48:50|17874.1|17834.1|17874.1|17834.1|17874.1|17834.1|17874.1|17834.1|0
1654530560000|2022-06-06 15:49:20|17875.2|17835.2|17987.1|17737.1|17988.2|17836.6|17875.2|17737.1|4
1654530590000|2022-06-06 15:49:50|17988.2|17738.2|17988.2|17738.2|17988.2|17738.2|17988.2|17738.2|0
1654530700000|2022-06-06 15:51:40|17988.1|17738.1|17988.1|17738.1|17988.1|17738.1|17988.1|17738.1|0
1654530730000|2022-06-06 15:52:10|17992.5|17742.5|17992.5|17742.5|17992.5|17742.5|17992.5|17742.5|0
1654531050000|2022-06-06 15:57:30|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|0
1654531210000|2022-06-06 16:00:10|17983.9|17733.9|17983.9|17733.9|17983.9|17733.9|17983.9|17733.9|0
1654531220000|2022-06-06 16:00:20|17982.5|17732.5|17952.1|17702.1|17982.5|17732.5|17942.2|17692.2|2
1654531230000|2022-06-06 16:00:30|17975.9|17725.9|17981.5|17731.5|17981.5|17731.5|17967.1|17717.1|0
1654531260000|2022-06-06 16:01:00|17871|17831|17871|17831|17871|17831|17871|17831|0
1654531330000|2022-06-06 16:02:10|17953.5|17703.5|17871|17831|17953.5|17831|17871|17703.5|0
1654531590000|2022-06-06 16:06:30|17952.4|17702.4|17868.8|17828.8|17952.4|17828.8|17868.8|17702.4|2
1654531660000|2022-06-06 16:07:40|17866|17826|17866|17826|17866|17826|17866|17826|0
1654531710000|2022-06-06 16:08:30|17865.9|17825.9|17865.9|17825.9|17867.3|17832.8|17856.8|17825.9|1
1654531790000|2022-06-06 16:09:50|17867.3|17827.3|17867.3|17827.3|17867.3|17827.3|17867.3|17827.3|1
1654531800000|2022-06-06 16:10:00|17864.8|17824.8|17864.8|17824.8|17864.8|17824.8|17864.8|17824.8|0
1654531850000|2022-06-06 16:10:50|17868.4|17828.4|17868.4|17828.4|17868.4|17828.4|17868.4|17828.4|0
1654531860000|2022-06-06 16:11:00|17864.8|17824.8|17864.8|17824.8|17864.8|17824.8|17864.8|17824.8|1
1654531990000|2022-06-06 16:13:10|17865.9|17825.9|17865.9|17825.9|17865.9|17825.9|17865.9|17825.9|0
1654532000000|2022-06-06 16:13:20|17867|17827|17864.8|17824.8|17867|17827|17864.8|17824.8|2
1654532240000|2022-06-06 16:17:20|17860.7|17820.7|17864.3|17824.3|17864.3|17831.2|17855.2|17820.7|2
1654532260000|2022-06-06 16:17:40|17855.2|17831.2|17855.2|17831.2|17855.2|17831.2|17855.2|17831.2|0
1654532270000|2022-06-06 16:17:50|17851.6|17827.6|17965.7|17715.7|17971.2|17827.6|17850.5|17715.7|10
1654532360000|2022-06-06 16:19:20|17963.5|17713.5|17856.3|17816.3|17963.5|17817.4|17856.3|17713.5|0
1654532370000|2022-06-06 16:19:30|17855.2|17815.2|17856.6|17816.6|17856.6|17823.2|17845|17814.1|2
1654532380000|2022-06-06 16:19:40|17854.1|17814.1|17854.1|17814.1|17854.1|17814.1|17854.1|17814.1|0
1654532430000|2022-06-06 16:20:30|17847.2|17823.2|17847.2|17823.2|17847.2|17823.2|17847.2|17823.2|2
1654532520000|2022-06-06 16:22:00|17854.1|17814.1|17854.1|17814.1|17854.1|17814.1|17854.1|17814.1|0
1654532590000|2022-06-06 16:23:10|||||||||2
1654532640000|2022-06-06 16:24:00|17847.2|17823.2|17847.2|17823.2|17847.2|17823.2|17847.2|17823.2|2
1654532690000|2022-06-06 16:24:50|||||||||2
1654532700000|2022-06-06 16:25:00|17845|17821|17845|17821|17845|17821|17845|17821|1
1654532710000|2022-06-06 16:25:10|||||||||5
1654532810000|2022-06-06 16:26:50|||||||||2
1654532830000|2022-06-06 16:27:10|17997.4|17747.4|17997.4|17747.4|17997.4|17747.4|17997.4|17747.4|2
1654532850000|2022-06-06 16:27:30|17997.3|17747.3|17997.3|17747.3|17997.3|17747.3|17997.3|17747.3|0
1654532890000|2022-06-06 16:28:10|17998.4|17748.4|17998.4|17748.4|17998.4|17748.4|17998.4|17748.4|1
1654532900000|2022-06-06 16:28:20|17996.2|17746.2|17995.1|17745.1|17996.2|17746.2|17995.1|17745.1|0
1654532910000|2022-06-06 16:28:30|17994|17744|17997.3|17747.3|17999.5|17749.5|17991.5|17741.5|2
1654532920000|2022-06-06 16:28:40|17999.8|17749.8|17997.3|17747.3|17999.8|17749.8|17997.3|17747.3|0
1654532990000|2022-06-06 16:29:50|18004.8|17754.8|18005.9|17755.9|18005.9|17755.9|18002.3|17752.3|0
1654533000000|2022-06-06 16:30:00|18003.4|17753.4|18005.9|17755.9|18005.9|17755.9|18003.4|17753.4|0
1654533010000|2022-06-06 16:30:10|18004.8|17754.8|18002.6|17752.6|18004.8|17754.8|18002.6|17752.6|0
1654533020000|2022-06-06 16:30:20|18005.9|17755.9|18005.9|17755.9|18005.9|17755.9|18005.9|17755.9|2
1654533030000|2022-06-06 16:30:30|17901.7|17877.7|17915.6|17875.6|17915.6|17884.7|17901.7|17874.2|1
1654533040000|2022-06-06 16:30:40|17914.2|17874.2|17915.6|17875.6|17915.6|17884.7|17907.3|17874.2|1
1654533050000|2022-06-06 16:30:50|17914.2|17874.2|17908.7|17884.7|17915.6|17884.7|17907.3|17874.2|0
1654533060000|2022-06-06 16:31:00|17914.2|17874.2|17907.3|17883.3|17915.6|17884.7|17907.3|17874.2|0
1654533070000|2022-06-06 16:31:10|17914.2|17874.2|17914.2|17874.2|17915.6|17884.7|17907.3|17874.2|0
1654533080000|2022-06-06 16:31:20|17915.6|17875.6|17907.3|17883.3|17915.6|17884.7|17907.3|17874.2|0
1654533090000|2022-06-06 16:31:30|17915.6|17875.6|17908.7|17884.7|17915.6|17884.7|17907.3|17874.2|0
1654533100000|2022-06-06 16:31:40|17914.2|17874.2|17915.6|17875.6|17915.6|17884.7|17907.3|17874.2|0
1654533110000|2022-06-06 16:31:50|17907.3|17883.3|17915.6|17875.6|17915.6|17884.7|17907.3|17874.2|0
1654533120000|2022-06-06 16:32:00|17914.2|17874.2|18025.5|17775.5|18026.6|17883.3|17907.3|17752|7
1654533140000|2022-06-06 16:32:20|18026.6|17776.6|18025.5|17775.5|18026.6|17776.6|18025.5|17775.5|0
1654533180000|2022-06-06 16:33:00|||||||||1
1654533220000|2022-06-06 16:33:40|18020.2|17770.2|18025.5|17775.5|18025.5|17883.3|17907.3|17769.4|2
1654533270000|2022-06-06 16:34:30|18019.9|17769.9|18019.9|17769.9|18019.9|17769.9|18019.9|17769.9|0
1654533300000|2022-06-06 16:35:00|18021|17771|18021|17771|18021|17771|18021|17771|3
1654533320000|2022-06-06 16:35:20|18019.9|17769.9|18019.9|17769.9|18019.9|17769.9|18019.9|17769.9|0
1654533330000|2022-06-06 16:35:30|18018.8|17768.8|18026.6|17776.6|18026.6|17876.1|17916.1|17768.8|2
1654533370000|2022-06-06 16:36:10|18021|17771|18021|17771|18021|17771|18021|17771|0
1654533430000|2022-06-06 16:37:10|18019.9|17769.9|18022.2|17772.2|18022.2|17772.2|18019.9|17769.9|0
1654533440000|2022-06-06 16:37:20|17916.1|17876.1|18026.6|17776.6|18026.6|17876.1|17915|17776.6|2
1654533540000|2022-06-06 16:39:00|18025.5|17775.5|17916.1|17876.1|18025.5|17876.1|17916.1|17768.8|0
1654533550000|2022-06-06 16:39:10|17915|17875|18026.6|17776.6|18026.6|17885|17907.3|17776.6|2
1654533650000|2022-06-06 16:40:50|18019.9|17769.9|17907.3|17883.3|18022.2|17883.3|17907.3|17769.1|0
1654533660000|2022-06-06 16:41:00|17908.7|17884.7|18027.7|17777.7|18027.7|17885.3|17907.9|17777.7|2
1654533760000|2022-06-06 16:42:40|18022.4|17772.4|17909|17885|18022.4|17885|17907.3|17768.8|0
1654533770000|2022-06-06 16:42:50|17909.3|17885.3|18021|17771|18021|17885.6|17909.3|17771|2
1654533820000|2022-06-06 16:43:40|18019.9|17769.9|17898.4|17874.4|18019.9|17874.4|17898.4|17768.5|1
1654533840000|2022-06-06 16:44:00|17909.6|17885.6|17909.6|17885.6|17909.6|17885.6|17909.6|17885.6|0
1654533860000|2022-06-06 16:44:20|18021|17771|18021|17771|18021|17771|18021|17771|2
1654533870000|2022-06-06 16:44:30|18020.9|17770.9|18020.9|17770.9|18020.9|17770.9|18020.9|17770.9|0
1654533970000|2022-06-06 16:46:10|18019.8|17769.8|18020.7|17770.7|18020.7|17770.7|18018.7|17768.7|0
1654533980000|2022-06-06 16:46:20|17916|17876|18004.8|17754.8|18012.4|17885.3|17907.6|17752.3|2
1654533990000|2022-06-06 16:46:30|18005.1|17755.1|18005.1|17755.1|18005.1|17755.1|18005.1|17755.1|2
1654534020000|2022-06-06 16:47:00|17897.9|17857.9|17897.9|17857.9|17897.9|17857.9|17897.9|17857.9|0
1654534030000|2022-06-06 16:47:10|17895|17855|17895|17855|17895|17855|17895|17855|0
1654534100000|2022-06-06 16:48:20|||||||||2
1654534210000|2022-06-06 16:50:10|||||||||2
1654534230000|2022-06-06 16:50:30|17892.2|17852.2|18008.2|17758.2|18008.2|17852.2|17892.2|17758.2|3
1654534410000|2022-06-06 16:53:30|18007.1|17757.1|17999.4|17749.4|18007.1|17757.1|17999.4|17749.4|0
1654534420000|2022-06-06 16:53:40|17999.7|17749.7|17999.7|17749.7|17999.7|17749.7|17999.7|17749.7|0
1654534430000|2022-06-06 16:53:50|18008.2|17758.2|18008.2|17758.2|18008.2|17758.2|18008.2|17758.2|2
1654534510000|2022-06-06 16:55:10|18007.1|17757.1|18004.9|17754.9|18007.1|17757.1|18004.9|17754.9|0
1654534520000|2022-06-06 16:55:20|18003.8|17753.8|17999.4|17749.4|18003.8|17753.8|17999.4|17749.4|0
1654534530000|2022-06-06 16:55:30|17998.3|17748.3|18008.2|17758.2|18008.2|17855|17895|17748.3|2
1654534540000|2022-06-06 16:55:40|17998.2|17748.2|17998.2|17748.2|17998.2|17748.2|17998.2|17748.2|0
1654534620000|2022-06-06 16:57:00|17997.1|17747.1|17886.6|17846.6|17997.1|17846.6|17886.6|17742.7|0
1654534630000|2022-06-06 16:57:10|17885.5|17845.5|17877|17853|17885.5|17853|17876.4|17845.5|0
1654534640000|2022-06-06 16:57:20|17999.3|17749.3|17999.3|17749.3|17999.3|17749.3|17999.3|17749.3|2
1654534730000|2022-06-06 16:58:50|17997.1|17747.1|17885.5|17845.5|17997.1|17846.6|17885.5|17742.7|0
1654534740000|2022-06-06 16:59:00|17876.4|17852.4|17877|17853|17878.1|17854.1|17875.3|17851.3|1
1654534750000|2022-06-06 16:59:10|18001|17751|17997.1|17747.1|18001|17751|17997.1|17747.1|1
1654534840000|2022-06-06 17:00:40|17996|17746|17876.4|17852.4|17996|17852.4|17876.4|17742.7|0
1654534850000|2022-06-06 17:00:50|17876.7|17852.7|17877|17853|17877|17853|17876.7|17852.7|0
1654534860000|2022-06-06 17:01:00|17997.1|17747.1|17997.1|17747.1|17997.1|17747.1|17997.1|17747.1|2
1654534940000|2022-06-06 17:02:20|17996|17746|17996|17746|17996|17746|17996|17746|0
1654534950000|2022-06-06 17:02:30|17994.9|17744.9|17876.7|17852.7|17994.9|17852.7|17875.3|17742.7|0
1654534960000|2022-06-06 17:02:40|17875.6|17851.6|17997.1|17747.1|17997.1|17853|17875.6|17747.1|2
1654535050000|2022-06-06 17:04:10|17997|17747|17993.8|17743.8|17997|17747|17993.8|17743.8|0
1654535060000|2022-06-06 17:04:20|17992.7|17742.7|17876.7|17852.7|17992.7|17852.7|17876.4|17742.7|0
1654535070000|2022-06-06 17:04:30|17875.6|17851.6|17997|17747|17999.8|17851.6|17875.6|17747|2
1654535140000|2022-06-06 17:05:40|17995.9|17745.9|17995.9|17745.9|17995.9|17745.9|17995.9|17745.9|0
1654535160000|2022-06-06 17:06:00|17994.8|17744.8|17886.5|17846.5|17994.8|17846.5|17886.5|17742.6|0
1654535170000|2022-06-06 17:06:10|17885.4|17845.4|18005|17755|18010.3|17867.5|17876.3|17751.8|0
1654535180000|2022-06-06 17:06:20|18002.5|17752.5|18002.5|17752.5|18002.5|17752.5|18002.5|17752.5|2
1654535270000|2022-06-06 17:07:50|18002.8|17752.8|18004|17754|18004|17754|18002|17752|0
1654535280000|2022-06-06 17:08:00|18002.9|17752.9|18004.9|17754.9|18004.9|17754.9|18002.9|17752.9|0
1654535290000|2022-06-06 17:08:10|18013.7|17763.7|18002.8|17752.8|18013.7|17763.7|18002.5|17752.5|2
1654535380000|2022-06-06 17:09:40|18001.7|17751.7|18004.6|17754.6|18004.6|17754.6|18001.7|17751.7|0
1654535390000|2022-06-06 17:09:50|18003.5|17753.5|18005.2|17755.2|18005.2|17755.2|18003.5|17753.5|0
1654535400000|2022-06-06 17:10:00|17994|17744|17994|17744|17994|17744|17994|17744|7
1654535450000|2022-06-06 17:10:50|18002.8|17752.8|18002.8|17752.8|18002.8|17752.8|18002.8|17752.8|0
1654535480000|2022-06-06 17:11:20|18003.1|17753.1|18004.8|17754.8|18004.8|17754.8|18003.1|17753.1|0
1654535490000|2022-06-06 17:11:30|18003.7|17753.7|17900.8|17860.8|18005.2|17860.8|17899.1|17753.7|0
1654535500000|2022-06-06 17:11:40|17872.8|17832.8|18001.7|17751.7|18001.7|17832.8|17872.8|17751.7|2
1654535510000|2022-06-06 17:11:50|18006.3|17756.3|17956.9|17706.9|18006.3|17756.3|17956.9|17706.9|2
1654535520000|2022-06-06 17:12:00|17959.1|17709.1|17960.5|17710.5|17960.5|17710.5|17959.1|17709.1|0
1654535590000|2022-06-06 17:13:10|17961.9|17711.9|17961.9|17711.9|17961.9|17711.9|17961.9|17711.9|0
1654535600000|2022-06-06 17:13:20|17960.8|17710.8|17958.6|17708.6|17960.8|17710.8|17958.6|17708.6|0
1654535610000|2022-06-06 17:13:30|17957.5|17707.5|17963.6|17713.6|17963.6|17713.6|17957.5|17707.5|2
1654535620000|2022-06-06 17:13:40|17967.2|17717.2|17967.2|17717.2|17967.2|17717.2|17967.2|17717.2|0
1654535710000|2022-06-06 17:15:10|17966.1|17716.1|17966.1|17716.1|17966.1|17716.1|17966.1|17716.1|0
1654535720000|2022-06-06 17:15:20|17967.2|17717.2|17967.2|17717.2|17967.2|17717.2|17967.2|17717.2|2
1654535820000|2022-06-06 17:17:00|17966.1|17716.1|17966.4|17716.4|17966.4|17716.4|17966.1|17716.1|0
1654535830000|2022-06-06 17:17:10|17965|17715|17965|17715|17965|17715|17965|17715|2
1654535890000|2022-06-06 17:18:10|||||||||1
1654535920000|2022-06-06 17:18:40|17969.4|17719.4|17969.4|17719.4|17969.4|17719.4|17969.4|17719.4|0
1654535940000|2022-06-06 17:19:00|17976.4|17726.4|17969.4|17719.4|17976.4|17726.4|17969.4|17719.4|2
1654536040000|2022-06-06 17:20:40|17976.4|17726.4|17976.4|17726.4|17976.4|17726.4|17976.4|17726.4|0
1654536050000|2022-06-06 17:20:50|17975|17725|17975|17725|17975|17725|17975|17725|2
1654536070000|2022-06-06 17:21:10|17976.4|17726.4|17976.4|17726.4|17976.4|17726.4|17976.4|17726.4|0
1654536110000|2022-06-06 17:21:50|17983|17733|17983|17733|17983|17733|17983|17733|0
1654536140000|2022-06-06 17:22:20|17981.9|17731.9|17977.5|17727.5|17981.9|17731.9|17977.5|17727.5|0
1654536150000|2022-06-06 17:22:30|17976.4|17726.4|17983|17733|17983|17733|17976.4|17726.4|2
1654536240000|2022-06-06 17:24:00|17981.9|17731.9|17981.9|17731.9|17981.9|17731.9|17981.9|17731.9|0
1654536250000|2022-06-06 17:24:10|17980.8|17730.8|17976.4|17726.4|17980.8|17730.8|17976.4|17726.4|0
1654536260000|2022-06-06 17:24:20|17983|17733|17983|17733|17983|17733|17983|17733|2
1654536290000|2022-06-06 17:24:50|17895.2|17871.2|18002.7|17752.7|18002.7|17889.4|17895.2|17752.7|18
1654536300000|2022-06-06 17:25:00|17991.4|17741.4|17981.6|17731.6|17991.4|17741.4|17981.6|17731.6|0
1654536310000|2022-06-06 17:25:10|17976|17726|17976|17726|17976|17726|17976|17726|0
1654536330000|2022-06-06 17:25:30|17983|17733|17983|17733|17983|17733|17983|17733|0
1654536380000|2022-06-06 17:26:20|17985.2|17735.2|17985.2|17735.2|17985.2|17735.2|17985.2|17735.2|0
1654536390000|2022-06-06 17:26:30|17983|17733|17993.9|17743.9|17993.9|17743.9|17983|17733|0
1654536400000|2022-06-06 17:26:40|17989.5|17739.5|17980.8|17730.8|17989.5|17739.5|17980.8|17730.8|0
1654536410000|2022-06-06 17:26:50|17985.2|17735.2|17993.9|17743.9|17993.9|17743.9|17985.2|17735.2|0
1654536420000|2022-06-06 17:27:00|17991.7|17741.7|17993.9|17743.9|17993.9|17743.9|17991.7|17741.7|0
1654536430000|2022-06-06 17:27:10|17998.9|17748.9|17998.9|17748.9|17998.9|17748.9|17998.9|17748.9|0
1654536440000|2022-06-06 17:27:20|17997|17747|17998.7|17748.7|17998.7|17748.7|17997|17747|0
1654536450000|2022-06-06 17:27:30|18000.9|17750.9|17986.7|17736.7|18000.9|17750.9|17986.7|17736.7|0
1654536460000|2022-06-06 17:27:40|17995.5|17745.5|17988.9|17738.9|17995.5|17745.5|17988.9|17738.9|0
1654536470000|2022-06-06 17:27:50|17987.8|17737.8|17989.2|17739.2|17990.3|17740.3|17986.7|17736.7|0
1654536480000|2022-06-06 17:28:00|17990.6|17740.6|17999.4|17749.4|17999.4|17749.4|17990.6|17740.6|2
1654536510000|2022-06-06 17:28:30|17999.3|17749.3|17999.3|17749.3|17999.3|17749.3|17999.3|17749.3|0
1654536520000|2022-06-06 17:28:40|17996.5|17746.5|17996.5|17746.5|17996.5|17746.5|17996.5|17746.5|0
1654536540000|2022-06-06 17:29:00|17999.3|17749.3|17934.5|17910.5|18039.3|17910.5|17907.6|17749.3|7
1654536550000|2022-06-06 17:29:10|18033.9|17783.9|18009.2|17759.2|18042.9|17905.8|17901.2|17759.2|8
1654536560000|2022-06-06 17:29:20|17901.7|17861.7|18001.4|17751.4|18017.3|17864.7|17866.5|17742|11
1654536570000|2022-06-06 17:29:30|18000.3|17750.3|18007.5|17757.5|18011.8|17865.5|17874.2|17737|6
1654536580000|2022-06-06 17:29:40|18003.6|17753.6|17959.6|17709.6|18009.6|17873.4|17878.1|17709.6|8
1654536590000|2022-06-06 17:29:50|17957.5|17707.5|17919.8|17669.8|17957.5|17793.2|17800.7|17661.5|8
1654536600000|2022-06-06 17:30:00|17918.7|17668.7|17918.4|17668.4|17918.7|17668.7|17918.4|17668.4|0
1654536610000|2022-06-06 17:30:10|17919.2|17669.2|17945.1|17695.1|17945.1|17695.1|17919.2|17669.2|0
1654536630000|2022-06-06 17:30:30|17951.5|17701.5|17967.6|17717.6|17967.6|17717.6|17951.5|17701.5|0
1654536720000|2022-06-06 17:32:00|17963.2|17713.2|17963.2|17713.2|17963.2|17713.2|17963.2|17713.2|0
1654536730000|2022-06-06 17:32:10|17957.6|17707.6|17957.6|17707.6|17957.6|17707.6|17957.6|17707.6|0
1654536860000|2022-06-06 17:34:20|17955.4|17705.4|17955.4|17705.4|17955.4|17705.4|17955.4|17705.4|0
1654536870000|2022-06-06 17:34:30|17952.6|17702.6|17952.6|17702.6|17952.6|17702.6|17952.6|17702.6|0
1654536910000|2022-06-06 17:35:10|17950.4|17700.4|17950.4|17700.4|17950.4|17700.4|17950.4|17700.4|0
1654536990000|2022-06-06 17:36:30|17949|17699|17949|17699|17949|17699|17949|17699|0
1654537000000|2022-06-06 17:36:40|17950.4|17700.4|17950.4|17700.4|17950.4|17700.4|17950.4|17700.4|0
1654537360000|2022-06-06 17:42:40|17949|17699|17949|17699|17949|17699|17949|17699|0
1654537520000|2022-06-06 17:45:20|17952.3|17702.3|17954|17704|17956.5|17706.5|17952.3|17702.3|0
1654537560000|2022-06-06 17:46:00|17952.6|17702.6|17952.6|17702.6|17952.6|17702.6|17952.6|17702.6|0
1654537580000|2022-06-06 17:46:20|17948.2|17698.2|17942.6|17692.6|17948.2|17698.2|17942.6|17692.6|0
1654537630000|2022-06-06 17:47:10|17942.5|17692.5|17942.5|17692.5|17942.5|17692.5|17942.5|17692.5|0
1654537810000|2022-06-06 17:50:10|17943.9|17693.9|17943.9|17693.9|17943.9|17693.9|17943.9|17693.9|0
1654537840000|2022-06-06 17:50:40|17941.7|17691.7|17941.7|17691.7|17941.7|17691.7|17941.7|17691.7|0
1654537860000|2022-06-06 17:51:00|17938.9|17688.9|17938.9|17688.9|17938.9|17688.9|17938.9|17688.9|0
1654537880000|2022-06-06 17:51:20|17934.5|17684.5|17931.7|17681.7|17934.5|17684.5|17931.7|17681.7|0
1654537900000|2022-06-06 17:51:40|17930.6|17680.6|17929.2|17679.2|17930.6|17680.6|17929.2|17679.2|0
1654538050000|2022-06-06 17:54:10|17894.2|17644.2|17913.1|17663.1|17913.1|17663.1|17894.2|17644.2|12
1654538090000|2022-06-06 17:54:50|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|17914.2|17664.2|0
1654538130000|2022-06-06 17:55:30|17874.2|17624.2|17915.3|17665.3|17915.3|17665.3|17874.2|17624.2|1
1654538140000|2022-06-06 17:55:40|17916.7|17666.7|17915.3|17665.3|17916.7|17666.7|17914.2|17664.2|1
1654538150000|2022-06-06 17:55:50|17912.8|17662.8|17913.9|17663.9|17913.9|17663.9|17912.8|17662.8|0
1654538160000|2022-06-06 17:56:00|17915|17665|17916.4|17666.4|17916.4|17666.4|17915|17665|0
1654538300000|2022-06-06 17:58:20|17904.3|17654.3|17884.7|17634.7|17904.3|17654.3|17884.7|17634.7|0
1654538310000|2022-06-06 17:58:30|17881.4|17631.4|17876.4|17626.4|17882.5|17632.5|17876.4|17626.4|0
1654538320000|2022-06-06 17:58:40|17877.5|17627.5|17878.6|17628.6|17879.7|17629.7|17877.5|17627.5|0
1654538340000|2022-06-06 17:59:00|17875.3|17625.3|17876.4|17626.4|17876.4|17626.4|17875.3|17625.3|1
1654538350000|2022-06-06 17:59:10|17877.5|17627.5|17877.5|17627.5|17877.5|17627.5|17877.5|17627.5|1
1654538370000|2022-06-06 17:59:30|17878.6|17628.6|17878.6|17628.6|17878.6|17628.6|17878.6|17628.6|4
1654538390000|2022-06-06 17:59:50|17853.9|17603.9|17875.3|17625.3|17876.4|17626.4|17853.9|17603.9|2
1654603200000|2022-06-07 12:00:00|17880.2|17630.2|17899.8|17649.8|17899.8|17649.8|17880.2|17630.2|2
1654603210000|2022-06-07 12:00:10|17912|17662|17907|17657|17912|17662|17907|17657|2
1654603220000|2022-06-07 12:00:20|17904.8|17654.8|17903.4|17653.4|17904.8|17654.8|17903.4|17653.4|0
1654603240000|2022-06-07 12:00:40|17895.9|17645.9|17888.8|17638.8|17895.9|17645.9|17888.8|17638.8|0
1654603260000|2022-06-07 12:01:00|17887.3|17637.3|17887.3|17637.3|17887.3|17637.3|17887.3|17637.3|0
1654603280000|2022-06-07 12:01:20|17888.4|17638.4|17888.4|17638.4|17888.4|17638.4|17888.4|17638.4|0
1654603330000|2022-06-07 12:02:10|17916.6|17666.6|17918.7|17668.7|17918.7|17668.7|17916.6|17666.6|3
1654603360000|2022-06-07 12:02:40|17919.8|17669.8|17921.2|17671.2|17921.2|17671.2|17919.8|17669.8|0
1654603380000|2022-06-07 12:03:00|17935.6|17685.6|17948.4|17698.4|17948.4|17698.4|17935.6|17685.6|1
1654603400000|2022-06-07 12:03:20|17949.4|17699.4|17948|17698|17949.4|17699.4|17948|17698|0
1654603450000|2022-06-07 12:04:10|17950.5|17700.5|17950.5|17700.5|17950.5|17700.5|17950.5|17700.5|0
1654603500000|2022-06-07 12:05:00|17877.6|17837.6|17982.9|17732.9|17982.9|17837.6|17874.7|17732.9|3
1654603570000|2022-06-07 12:06:10|17980.8|17730.8|17982.9|17732.9|17982.9|17732.9|17980.8|17730.8|1
1654603580000|2022-06-07 12:06:20|17980.8|17730.8|17980.8|17730.8|17980.8|17730.8|17980.8|17730.8|0
1654603600000|2022-06-07 12:06:40|17982.9|17732.9|17982.9|17732.9|17982.9|17732.9|17982.9|17732.9|1
1654603620000|2022-06-07 12:07:00|17984|17734|17984|17734|17984|17734|17984|17734|0
1654603630000|2022-06-07 12:07:10|17881.1|17841.1|17881.1|17841.1|17881.1|17841.1|17881.1|17841.1|0
1654603650000|2022-06-07 12:07:30|17882.2|17842.2|18014.3|17764.3|18016.4|17854.8|17875.2|17764.3|2
1654603660000|2022-06-07 12:07:40|18013.2|17763.2|18011.8|17761.8|18013.2|17763.2|18011.8|17761.8|0
1654603670000|2022-06-07 12:07:50|18012.9|17762.9|18014.3|17764.3|18014.3|17764.3|18012.9|17762.9|0
1654603730000|2022-06-07 12:08:50|18016.4|17766.4|18016.8|17766.8|18016.8|17766.8|18014.3|17764.3|0
1654603800000|2022-06-07 12:10:00|17995.7|17745.7|17995.7|17745.7|17995.7|17745.7|17995.7|17745.7|3
1654603810000|2022-06-07 12:10:10|17993.6|17743.6|17993.6|17743.6|17993.6|17743.6|17993.6|17743.6|0
1654603820000|2022-06-07 12:10:20|17996.1|17746.1|18000.4|17750.4|18004.7|17754.7|17996.1|17746.1|0
1654603830000|2022-06-07 12:10:30|18001.5|17751.5|18001.5|17751.5|18001.5|17751.5|18001.5|17751.5|0
1654603850000|2022-06-07 12:10:50|18002.5|17752.5|18001.4|17751.4|18002.5|17752.5|18001.4|17751.4|0
1654603860000|2022-06-07 12:11:00|18006.8|17756.8|18075.2|17825.2|18132.1|17882.1|18006.8|17756.8|39
1654603870000|2022-06-07 12:11:10|18073.1|17823.1|18068.8|17818.8|18073.1|17823.1|18068.8|17818.8|0
1654603890000|2022-06-07 12:11:30|18067.4|17817.4|18077.4|17827.4|18077.4|17827.4|18067.4|17817.4|0
1654603900000|2022-06-07 12:11:40|18086.3|17836.3|18093.8|17843.8|18093.8|17843.8|18078.8|17828.8|0
1654603910000|2022-06-07 12:11:50|18097.4|17847.4|18097.4|17847.4|18097.4|17847.4|18097.4|17847.4|0
1654603920000|2022-06-07 12:12:00|18098.8|17848.8|18103.1|17853.1|18108.8|17858.8|18098.8|17848.8|0
1654603930000|2022-06-07 12:12:10|18108.8|17858.8|18103.5|17853.5|18108.8|17858.8|18103.5|17853.5|1
1654603940000|2022-06-07 12:12:20|18104.5|17854.5|18106|17856|18106|17856|18104.5|17854.5|0
1654603960000|2022-06-07 12:12:40|18102.8|17852.8|18102.8|17852.8|18102.8|17852.8|18102.8|17852.8|0
1654603990000|2022-06-07 12:13:10|18105.6|17855.6|18105.6|17855.6|18105.6|17855.6|18105.6|17855.6|0
1654604050000|2022-06-07 12:14:10|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|0
1654604140000|2022-06-07 12:15:40|18107|17857|18107|17857|18107|17857|18107|17857|0
1654604160000|2022-06-07 12:16:00|18108.5|17858.5|18108.5|17858.5|18108.5|17858.5|18108.5|17858.5|0
1654604310000|2022-06-07 12:18:30|18109.9|17859.9|18121.3|17871.3|18121.3|17871.3|18109.9|17859.9|1
1654604340000|2022-06-07 12:19:00|18133.1|17883.1|18132.7|17882.7|18133.1|17883.1|18132.7|17882.7|2
1654604410000|2022-06-07 12:20:10|18150.2|17900.2|18152|17902|18152|17902|18149.1|17899.1|1
1654604420000|2022-06-07 12:20:20|18153|17903|18153|17903|18153|17903|18153|17903|0
1654604430000|2022-06-07 12:20:30|18152|17902|18152|17902|18152|17902|18152|17902|0
1654604470000|2022-06-07 12:21:10|18149.5|17899.5|18149.5|17899.5|18149.5|17899.5|18149.5|17899.5|0
1654604480000|2022-06-07 12:21:20|18152|17902|18152|17902|18152|17902|18152|17902|0
1654604500000|2022-06-07 12:21:40|18153.4|17903.4|18153.4|17903.4|18153.4|17903.4|18153.4|17903.4|0
1654604560000|2022-06-07 12:22:40|||||||||3
1654604570000|2022-06-07 12:22:50|18153.8|17903.8|18151.3|17901.3|18153.8|17903.8|18151.3|17901.3|0
1654604580000|2022-06-07 12:23:00|18041.9|18017.9|18133.8|17883.8|18133.8|18017.9|18041.9|17881.3|6
1654604640000|2022-06-07 12:24:00|18132.7|17882.7|18134.5|17884.5|18134.5|17884.5|18132.7|17882.7|0
1654604650000|2022-06-07 12:24:10|18146|17896|18146|17896|18146|17896|18146|17896|1
1654604660000|2022-06-07 12:24:20|18144.9|17894.9|18140.6|17890.6|18144.9|17894.9|18140.6|17890.6|0
1654604740000|2022-06-07 12:25:40|18139.6|17889.6|18140.6|17890.6|18140.6|17890.6|18136.4|17886.4|2
1654604760000|2022-06-07 12:26:00|18141.7|17891.7|18141.7|17891.7|18141.7|17891.7|18141.7|17891.7|0
1654604920000|2022-06-07 12:28:40|18128.8|17878.8|18128.8|17878.8|18128.8|17878.8|18128.8|17878.8|0
1654604970000|2022-06-07 12:29:30|18133.1|17883.1|18137.8|17887.8|18137.8|17887.8|18133.1|17883.1|0
1654604980000|2022-06-07 12:29:40|18031.7|17991.7|18137|17887|18137|17993.1|18031.7|17887|3
1654604990000|2022-06-07 12:29:50|18142.3|17892.3|18142.3|17892.3|18142.3|17892.3|18142.3|17892.3|1
1654605100000|2022-06-07 12:31:40|||||||||2
1654605200000|2022-06-07 12:33:20|18141.2|17891.2|18142.3|17892.3|18142.3|17892.3|18140.2|17890.2|2
1654605210000|2022-06-07 12:33:30|18144.4|17894.4|18144.4|17894.4|18144.4|17894.4|18144.4|17894.4|0
1654605300000|2022-06-07 12:35:00|18144.1|17894.1|18144.1|17894.1|18144.1|17894.1|18144.1|17894.1|5
1654605310000|2022-06-07 12:35:10|18145.5|17895.5|18187.7|17937.7|18187.7|17937.7|18145.5|17895.5|4
1654605330000|2022-06-07 12:35:30|18184.8|17934.8|18184.8|17934.8|18184.8|17934.8|18184.8|17934.8|0
1654605360000|2022-06-07 12:36:00|18172|17922|18166.3|17916.3|18172|17922|18166.3|17916.3|0
1654605410000|2022-06-07 12:36:50|18179|17929|18179|17929|18179|17929|18179|17929|4
1654605420000|2022-06-07 12:37:00|18183.3|17933.3|18183.3|17933.3|18183.3|17933.3|18183.3|17933.3|0
1654605440000|2022-06-07 12:37:20|||||||||1
1654605460000|2022-06-07 12:37:40|18184.4|17934.4|18184.4|17934.4|18184.4|17934.4|18184.4|17934.4|1
1654605490000|2022-06-07 12:38:10|18183.3|17933.3|18183.3|17933.3|18183.3|17933.3|18183.3|17933.3|0
1654605600000|2022-06-07 12:40:00|18184.8|17934.8|18184.8|17934.8|18184.8|17934.8|18184.8|17934.8|0
1654605660000|2022-06-07 12:41:00|18183.3|17933.3|18183.3|17933.3|18183.3|17933.3|18183.3|17933.3|1
1654605670000|2022-06-07 12:41:10|18190.9|17940.9|18192.7|17942.7|18192.7|17942.7|18189.8|17939.8|0
1654605680000|2022-06-07 12:41:20|18193.1|17943.1|18193.8|17943.8|18193.8|17943.8|18192|17942|0
1654605690000|2022-06-07 12:41:30|18194.2|17944.2|18183.3|17933.3|18204.8|17954.8|18183.3|17933.3|2
1654605700000|2022-06-07 12:41:40|18187.6|17937.6|18187.6|17937.6|18187.6|17937.6|18187.6|17937.6|0
1654605750000|2022-06-07 12:42:30|18191.9|17941.9|18191.9|17941.9|18191.9|17941.9|18191.9|17941.9|0
1654605840000|2022-06-07 12:44:00|18189.8|17939.8|18189.8|17939.8|18189.8|17939.8|18189.8|17939.8|0
1654605850000|2022-06-07 12:44:10|18190.8|17940.8|18189.8|17939.8|18192.3|17942.3|18189.8|17939.8|0
1654605900000|2022-06-07 12:45:00|18191.2|17941.2|18193.4|17943.4|18193.4|17943.4|18191.2|17941.2|0
1654605910000|2022-06-07 12:45:10|18192.7|17942.7|18194.8|17944.8|18195.5|17945.5|18192.7|17942.7|0
1654605920000|2022-06-07 12:45:20|18195.2|17945.2|18192|17942|18196.6|17946.6|18192|17942|0
1654605930000|2022-06-07 12:45:30|18193.5|17943.5|18193.5|17943.5|18193.5|17943.5|18193.5|17943.5|0
1654605940000|2022-06-07 12:45:40|18194.9|17944.9|18180.5|17930.5|18194.9|17944.9|18180.5|17930.5|2
1654605960000|2022-06-07 12:46:00|18183.4|17933.4|18183.4|17933.4|18183.4|17933.4|18183.4|17933.4|0
1654605990000|2022-06-07 12:46:30|18186.3|17936.3|18186.3|17936.3|18186.3|17936.3|18186.3|17936.3|0
1654606000000|2022-06-07 12:46:40|18187.7|17937.7|18187.7|17937.7|18187.7|17937.7|18187.7|17937.7|0
1654606150000|2022-06-07 12:49:10|18190.6|17940.6|18190.6|17940.6|18190.6|17940.6|18190.6|17940.6|0
1654606160000|2022-06-07 12:49:20|18193.4|17943.4|18193.4|17943.4|18193.4|17943.4|18193.4|17943.4|2
1654606170000|2022-06-07 12:49:30|18194.9|17944.9|18197.7|17947.7|18197.7|17947.7|18193.8|17943.8|0
1654606180000|2022-06-07 12:49:40|18187.7|17937.7|18187.7|17937.7|18187.7|17937.7|18187.7|17937.7|1
1654606190000|2022-06-07 12:49:50|||||||||1
1654606200000|2022-06-07 12:50:00|18181.6|17931.6|18181.6|17931.6|18181.6|17931.6|18181.6|17931.6|0
1654606210000|2022-06-07 12:50:10|18190.2|17940.2|18190.2|17940.2|18190.2|17940.2|18190.2|17940.2|0
1654606230000|2022-06-07 12:50:30|18197.4|17947.4|18197.4|17947.4|18197.4|17947.4|18197.4|17947.4|0
1654606320000|2022-06-07 12:52:00|18197.3|17947.3|18197.3|17947.3|18197.3|17947.3|18197.3|17947.3|0
1654606340000|2022-06-07 12:52:20|||||||||1
1654606390000|2022-06-07 12:53:10|18195.2|17945.2|18196.6|17946.6|18196.6|17946.6|18195.2|17945.2|0
1654606410000|2022-06-07 12:53:30|18198.1|17948.1|18205.6|17955.6|18205.6|17955.6|18198.1|17948.1|2
1654606420000|2022-06-07 12:53:40|18204.8|17954.8|18204.8|17954.8|18204.8|17954.8|18204.8|17954.8|0
1654606440000|2022-06-07 12:54:00|18206.3|17956.3|18206.3|17956.3|18206.3|17956.3|18206.3|17956.3|0
1654606620000|2022-06-07 12:57:00|18205.2|17955.2|18204.5|17954.5|18205.6|17955.6|18204.1|17954.1|0
1654606630000|2022-06-07 12:57:10|18205.9|17955.9|18108.8|18068.8|18213.4|18068.8|18108.8|17955.9|0
1654606650000|2022-06-07 12:57:30|18217|17967|18216.3|17966.3|18217|17967|18213.8|17963.8|2
1654606670000|2022-06-07 12:57:50|18213.1|17963.1|18214.1|17964.1|18214.1|17964.1|18213.1|17963.1|1
1654606800000|2022-06-07 13:00:00|||||||||1
1654606850000|2022-06-07 13:00:50|18213|17963|18213|17963|18213|17963|18213|17963|0
1654606860000|2022-06-07 13:01:00|18213.4|17963.4|18213.4|17963.4|18213.4|17963.4|18213.4|17963.4|0
1654606870000|2022-06-07 13:01:10|18212.3|17962.3|18213.8|17963.8|18213.8|17963.8|18212.3|17962.3|0
1654606880000|2022-06-07 13:01:20|18217|17967|18214.1|17964.1|18217|17967|18214.1|17964.1|2
1654606970000|2022-06-07 13:02:50|18213|17963|18213|17963|18213|17963|18213|17963|0
1654607080000|2022-06-07 13:04:40|18212|17962|18213.4|17963.4|18213.4|17963.4|18212|17962|0
1654607090000|2022-06-07 13:04:50|18212.3|17962.3|18214.1|17964.1|18215.2|17965.2|18212.3|17962.3|0
1654607100000|2022-06-07 13:05:00|18108.1|18068.1|18108.1|18068.1|18108.1|18068.1|18108.1|18068.1|0
1654607110000|2022-06-07 13:05:10|18109.5|18069.5|18109.5|18069.5|18109.5|18069.5|18109.5|18069.5|0
1654607120000|2022-06-07 13:05:20|18217.3|17967.3|18217.3|17967.3|18217.3|17967.3|18217.3|17967.3|1
1654607130000|2022-06-07 13:05:30|18213|17963|18213|17963|18213|17963|18213|17963|0
1654607280000|2022-06-07 13:08:00|18210.1|17960.1|18210.1|17960.1|18210.1|17960.1|18210.1|17960.1|0
1654607310000|2022-06-07 13:08:30|18211.9|17961.9|18211.9|17961.9|18211.9|17961.9|18211.9|17961.9|0
1654607320000|2022-06-07 13:08:40|18213.4|17963.4|18213.7|17963.7|18213.7|17963.7|18213.4|17963.4|0
1654607330000|2022-06-07 13:08:50|18214.1|17964.1|18108|18068|18214.1|18068|18108|17964.1|0
1654607340000|2022-06-07 13:09:00|18109.5|18069.5|18109.5|18069.5|18109.5|18069.5|18109.5|18069.5|0
1654607350000|2022-06-07 13:09:10|18217.7|17967.7|18209.1|17959.1|18217.7|17967.7|18209.1|17959.1|2
1654607360000|2022-06-07 13:09:20|18208|17958|18208|17958|18208|17958|18208|17958|0
1654607380000|2022-06-07 13:09:40|18209.4|17959.4|18209.4|17959.4|18209.4|17959.4|18209.4|17959.4|0
1654607550000|2022-06-07 13:12:30|18211.2|17961.2|18212.6|17962.6|18212.6|17962.6|18211.2|17961.2|0
1654607560000|2022-06-07 13:12:40|18214.1|17964.1|18214.1|17964.1|18214.1|17964.1|18214.1|17964.1|0
1654607570000|2022-06-07 13:12:50|18109.5|18069.5|18109.5|18069.5|18109.5|18069.5|18109.5|18069.5|0
1654607580000|2022-06-07 13:13:00|18108.4|18068.4|18101.2|18061.2|18108.4|18068.4|18101.2|18061.2|2
1654607670000|2022-06-07 13:14:30|18102.6|18062.6|18102.6|18062.6|18102.6|18062.6|18102.6|18062.6|0
1654607720000|2022-06-07 13:15:20|18214|17964|18214|17964|18214|17964|18214|17964|0
1654607730000|2022-06-07 13:15:30|18213|17963|18213|17963|18213|17963|18213|17963|0
1654607780000|2022-06-07 13:16:20|18211.9|17961.9|18213.3|17963.3|18213.3|17963.3|18211.9|17961.9|0
1654607790000|2022-06-07 13:16:30|18212.3|17962.3|18214.1|17964.1|18214.1|17964.1|18212.3|17962.3|0
1654607800000|2022-06-07 13:16:40|18109.4|18069.4|18109.4|18069.4|18109.4|18069.4|18109.4|18069.4|0
1654607820000|2022-06-07 13:17:00|18108.4|18068.4|18221.6|17971.6|18221.6|18078.2|18102.2|17971.6|2
1654607830000|2022-06-07 13:17:10|18212.9|17962.9|18212.9|17962.9|18212.9|17962.9|18212.9|17962.9|0
1654608010000|2022-06-07 13:20:10|18211.9|17961.9|18213.7|17963.7|18213.7|17963.7|18211.9|17961.9|0
1654608020000|2022-06-07 13:20:20|18214|17964|18109.8|18069.8|18214|18069.8|18108|17964|0
1654608030000|2022-06-07 13:20:30|18100.7|18076.7|18102.2|18078.2|18102.2|18078.2|18100.7|18076.7|0
1654608040000|2022-06-07 13:20:40|18101.1|18077.1|18102.5|18078.5|18102.5|18078.5|18101.1|18077.1|0
1654608050000|2022-06-07 13:20:50|18092.5|18068.5|18207.6|17957.6|18208.7|18068.5|18092.5|17957.6|1
1654608170000|2022-06-07 13:22:50|18211.9|17961.9|18210.8|17960.8|18211.9|17961.9|18210.8|17960.8|11
1654608180000|2022-06-07 13:23:00|18211.2|17961.2|18211.2|17961.2|18211.2|17961.2|18210.1|17960.1|0
1654608250000|2022-06-07 13:24:10|18211.1|17961.1|18211.9|17961.9|18211.9|17961.9|18210.1|17960.1|0
1654608260000|2022-06-07 13:24:20|18105.8|18065.8|18107.6|18067.6|18107.6|18067.6|18105.8|18065.8|0
1654608270000|2022-06-07 13:24:30|18100|18076|18100|18076|18100|18076|18100|18076|1
1654608290000|2022-06-07 13:24:50|18208.6|17958.6|18208.6|17958.6|18208.6|17958.6|18208.6|17958.6|1
1654608310000|2022-06-07 13:25:10|18210.1|17960.1|18210.1|17960.1|18210.1|17960.1|18210.1|17960.1|0
1654608350000|2022-06-07 13:25:50|18211.1|17961.1|18211.1|17961.1|18211.1|17961.1|18211.1|17961.1|0
1654608480000|2022-06-07 13:28:00|18210.1|17960.1|18210.1|17960.1|18210.1|17960.1|18210.1|17960.1|0
1654608490000|2022-06-07 13:28:10|18210.4|17960.4|18107.2|18067.2|18211.9|18067.2|18107.2|17960.4|0
1654608500000|2022-06-07 13:28:20|18107.6|18067.6|18098.5|18074.5|18107.6|18074.5|18098.5|18067.6|0
1654608510000|2022-06-07 13:28:30|18100|18076|18100|18076|18100|18076|18100|18076|0
1654608520000|2022-06-07 13:28:40|18218.3|17968.3|18213|17963|18218.3|17968.3|18213|17963|2
1654608540000|2022-06-07 13:29:00|18209.7|17959.7|18209.7|17959.7|18209.7|17959.7|18209.7|17959.7|0
1654608720000|2022-06-07 13:32:00|18210|17960|18210.4|17960.4|18210.4|17960.4|18209|17959|0
1654608730000|2022-06-07 13:32:10|18105.8|18065.8|18106.2|18066.2|18107.2|18067.2|18105.8|18065.8|0
1654608740000|2022-06-07 13:32:20|18098.5|18074.5|18100|18076|18100|18076|18098.5|18074.5|0
1654608750000|2022-06-07 13:32:30|||||||||1
1654608760000|2022-06-07 13:32:40|18207.5|17957.5|18207.5|17957.5|18207.5|17957.5|18207.5|17957.5|1
1654608790000|2022-06-07 13:33:10|18103.6|18063.6|18103.6|18063.6|18103.6|18063.6|18103.6|18063.6|0
1654608860000|2022-06-07 13:34:20|18099.1|18059.1|18160.2|17910.2|18185.9|18059.1|18099.1|17910.2|19
1654608880000|2022-06-07 13:34:40|18128.7|17878.7|18154.8|17904.8|18154.8|17904.8|18128.7|17878.7|3
1654608890000|2022-06-07 13:34:50|18154.4|17904.4|18145.9|17895.9|18154.4|17904.4|18145.9|17895.9|0
1654608910000|2022-06-07 13:35:10|18150.9|17900.9|18154.4|17904.4|18154.4|17904.4|18150.9|17900.9|1
1654608930000|2022-06-07 13:35:30|18160.8|17910.8|18175.5|17925.5|18176.6|17926.6|18160.8|17910.8|2
1654608970000|2022-06-07 13:36:10|||||||||1
1654609010000|2022-06-07 13:36:50|18170.5|17920.5|18166.2|17916.2|18170.5|17920.5|18166.2|17916.2|0
1654609020000|2022-06-07 13:37:00|18161.9|17911.9|18161.9|17911.9|18161.9|17911.9|18161.9|17911.9|0
1654609030000|2022-06-07 13:37:10|18153.4|17903.4|18134.1|17884.1|18153.4|17903.4|18134.1|17884.1|0
1654609050000|2022-06-07 13:37:30|18134|17884|18134|17884|18134|17884|18134|17884|0
1654609070000|2022-06-07 13:37:50|||||||||3
1654609100000|2022-06-07 13:38:20|18136.2|17886.2|18141.5|17891.5|18141.5|17891.5|18136.2|17886.2|0
1654609110000|2022-06-07 13:38:30|18139|17889|18139|17889|18139|17889|18139|17889|1
1654609130000|2022-06-07 13:38:50|18138|17888|18136.5|17886.5|18138|17888|18136.5|17886.5|0
1654609140000|2022-06-07 13:39:00|18139|17889|18139|17889|18139|17889|18139|17889|0
1654609240000|2022-06-07 13:40:40|18141.5|17891.5|18141.5|17891.5|18141.5|17891.5|18141.5|17891.5|0
1654609260000|2022-06-07 13:41:00|18140.5|17890.5|18139|17889|18140.5|17890.5|18139|17889|9
1654609270000|2022-06-07 13:41:10|18134.7|17884.7|18131.5|17881.5|18134.7|17884.7|18131.5|17881.5|1
1654609280000|2022-06-07 13:41:20|||||||||4
1654609290000|2022-06-07 13:41:30|18121.5|17871.5|18109.8|17859.8|18121.5|17871.5|18109.8|17859.8|2
1654609300000|2022-06-07 13:41:40|18108.3|17858.3|18108.3|17858.3|18108.3|17858.3|18108.3|17858.3|0
1654609470000|2022-06-07 13:44:30|18107.3|17857.3|18105.8|17855.8|18107.3|17857.3|18105.8|17855.8|0
1654609480000|2022-06-07 13:44:40|18095.8|17845.8|18095.8|17845.8|18095.8|17845.8|18095.8|17845.8|0
1654609680000|2022-06-07 13:48:00|18098.7|17848.7|18095.8|17845.8|18098.7|17848.7|18095.8|17845.8|1
1654609810000|2022-06-07 13:50:10|18103.3|17853.3|18103.3|17853.3|18103.3|17853.3|18103.3|17853.3|0
1654609820000|2022-06-07 13:50:20|18106.5|17856.5|18106.5|17856.5|18106.5|17856.5|18106.5|17856.5|3
1654609830000|2022-06-07 13:50:30|18109|17859|18109|17859|18109|17859|18109|17859|0
1654609900000|2022-06-07 13:51:40|18108.3|17858.3|18124|17874|18124|17874|18108.3|17858.3|2
1654609910000|2022-06-07 13:51:50|18118.7|17868.7|18118.7|17868.7|18118.7|17868.7|18118.7|17868.7|0
1654609920000|2022-06-07 13:52:00|||||||||1
1654609930000|2022-06-07 13:52:10|18116.8|17866.8|18115.8|17865.8|18118.3|17868.3|18115.8|17865.8|0
1654610030000|2022-06-07 13:53:50|18149.7|17899.7|18160.8|17910.8|18163.3|17913.3|18149.7|17899.7|0
1654610070000|2022-06-07 13:54:30|18060.3|18036.3|18184|17934|18184|18036.3|18060.3|17932.9|0
1654610130000|2022-06-07 13:55:30|18185|17935|18186.8|17936.8|18186.8|17936.8|18185|17935|2
1654610140000|2022-06-07 13:55:40|18185.8|17935.8|18187.2|17937.2|18187.2|17937.2|18185.8|17935.8|0
1654610160000|2022-06-07 13:56:00|18186.5|17936.5|18186.5|17936.5|18186.5|17936.5|18186.5|17936.5|1
1654610230000|2022-06-07 13:57:10|18196.8|17946.8|18196.8|17946.8|18196.8|17946.8|18196.8|17946.8|0
1654610360000|2022-06-07 13:59:20|18090.7|18050.7|18090.7|18050.7|18090.7|18050.7|18090.7|18050.7|0
1654610380000|2022-06-07 13:59:40|18089.7|18049.7|18089.7|18049.7|18089.7|18049.7|18089.7|18049.7|0
1654610390000|2022-06-07 13:59:50|18196.8|17946.8|18196.8|17946.8|18196.8|17946.8|18196.8|17946.8|1
1654610400000|2022-06-07 14:00:00|18097.7|18073.7|18228.6|17978.6|18239.3|18073.7|18097.7|17978.6|5
1654610410000|2022-06-07 14:00:10|18230.1|17980.1|18230.1|17980.1|18230.1|17980.1|18230.1|17980.1|2
1654610440000|2022-06-07 14:00:40|18232.6|17982.6|18162.6|18122.6|18232.6|18122.6|18162.6|17982.6|1
1654610450000|2022-06-07 14:00:50|18232.6|17982.6|18255.1|18005.1|18255.1|18005.1|18232.6|17982.6|1
1654610470000|2022-06-07 14:01:10|18255|18005|18255|18005|18255|18005|18255|18005|0
1654610560000|2022-06-07 14:02:40|18153.9|18113.9|18263.9|18013.9|18263.9|18113.9|18153.9|18013.9|7
1654610570000|2022-06-07 14:02:50|18159.3|18119.3|18159.3|18119.3|18159.3|18119.3|18159.3|18119.3|0
1654610580000|2022-06-07 14:03:00|18153.4|18129.4|18158.8|18134.8|18158.8|18134.8|18153.4|18129.4|0
1654610590000|2022-06-07 14:03:10|18157.7|18133.7|18156.3|18132.3|18157.7|18133.7|18156.3|18132.3|2
1654610610000|2022-06-07 14:03:30|18157.7|18133.7|18157.7|18133.7|18157.7|18133.7|18157.7|18133.7|0
1654610620000|2022-06-07 14:03:40|18156.7|18132.7|18156.7|18132.7|18156.7|18132.7|18156.7|18132.7|0
1654610630000|2022-06-07 14:03:50|18155.2|18131.2|18160.2|18136.2|18160.2|18136.2|18155.2|18131.2|1
1654610640000|2022-06-07 14:04:00|18161.7|18137.7|18253.2|18003.2|18257.2|18137.7|18161.7|18003.2|2
1654610650000|2022-06-07 14:04:10|18254.3|18004.3|18254.3|18004.3|18254.3|18004.3|18254.3|18004.3|0
1654610660000|2022-06-07 14:04:20|18150.9|18126.9|18150.9|18126.9|18150.9|18126.9|18150.9|18126.9|0
1654610670000|2022-06-07 14:04:30|18163.8|18139.8|18163.8|18139.8|18163.8|18139.8|18163.8|18139.8|0
1654610680000|2022-06-07 14:04:40|18187.2|18147.2|18286.8|18036.8|18286.8|18147.2|18187.2|18036.8|0
1654610690000|2022-06-07 14:04:50|18180.7|18140.7|18180.7|18140.7|18180.7|18140.7|18180.7|18140.7|0
1654610700000|2022-06-07 14:05:00|18183.9|18143.9|18186.8|18146.8|18186.8|18153.7|18177.7|18143.9|0
1654610760000|2022-06-07 14:06:00|18242.2|17992.2|18243.6|17993.6|18244.7|17994.7|18242.2|17992.2|2
1654610770000|2022-06-07 14:06:10|||||||||3
1654610780000|2022-06-07 14:06:20|18254.3|18004.3|18254.3|18004.3|18254.3|18004.3|18251.8|18001.8|0
1654610800000|2022-06-07 14:06:40|||||||||1
1654610820000|2022-06-07 14:07:00|18253.2|18003.2|18270.7|18020.7|18270.7|18020.7|18253.2|18003.2|0
1654610830000|2022-06-07 14:07:10|18271.8|18021.8|18273.2|18023.2|18273.2|18023.2|18271.8|18021.8|1
1654610880000|2022-06-07 14:08:00|18271.1|18021.1|18273.2|18023.2|18273.2|18023.2|18271.1|18021.1|0
1654610900000|2022-06-07 14:08:20|||||||||4
1654610920000|2022-06-07 14:08:40|18274.3|18024.3|18273.2|18023.2|18274.3|18024.3|18271.1|18021.1|1
1654610950000|2022-06-07 14:09:10|18271.1|18021.1|18272.1|18022.1|18273.2|18023.2|18271.1|18021.1|0
1654610960000|2022-06-07 14:09:20|18271.1|18021.1|18271.1|18021.1|18273.2|18023.2|18271.1|18021.1|2
1654610970000|2022-06-07 14:09:30|18273.2|18023.2|18273.2|18023.2|18273.2|18023.2|18271.1|18021.1|0
1654611050000|2022-06-07 14:10:50|||||||||2
1654611130000|2022-06-07 14:12:10|18272.1|18022.1|18270.7|18020.7|18272.1|18022.1|18270.7|18020.7|0
1654611310000|2022-06-07 14:15:10|18269.6|18019.6|18269.6|18019.6|18269.6|18019.6|18269.6|18019.6|0
1654611330000|2022-06-07 14:15:30|18270.7|18020.7|18270.7|18020.7|18270.7|18020.7|18270.7|18020.7|1
1654611340000|2022-06-07 14:15:40|18273.2|18023.2|18273.2|18023.2|18273.2|18023.2|18273.2|18023.2|2
1654611350000|2022-06-07 14:15:50|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|0
1654611560000|2022-06-07 14:19:20|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|2
1654611570000|2022-06-07 14:19:30|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|0
1654611610000|2022-06-07 14:20:10|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|0
1654611780000|2022-06-07 14:23:00|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|0
1654611790000|2022-06-07 14:23:10|18272.4|18022.4|18273.1|18023.1|18273.1|18023.1|18272.4|18022.4|2
1654611840000|2022-06-07 14:24:00|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|18272.1|18022.1|0
1654611850000|2022-06-07 14:24:10|18272.4|18022.4|18272.4|18022.4|18272.4|18022.4|18272.4|18022.4|0
1654611870000|2022-06-07 14:24:30|18271.4|18021.4|18271.4|18021.4|18271.4|18021.4|18271.4|18021.4|0
1654611880000|2022-06-07 14:24:40|18270.3|18020.3|18270.3|18020.3|18270.3|18020.3|18270.3|18020.3|0
1654611910000|2022-06-07 14:25:10|18269.2|18019.2|18267.8|18017.8|18269.2|18019.2|18267.8|18017.8|0
1654611920000|2022-06-07 14:25:20|18271|18021|18272.4|18022.4|18272.4|18022.4|18271|18021|0
1654612010000|2022-06-07 14:26:50|18272.8|18022.8|18272.8|18022.8|18272.8|18022.8|18272.8|18022.8|0
1654612030000|2022-06-07 14:27:10|18271.4|18021.4|18272.4|18022.4|18272.4|18022.4|18271.4|18021.4|1
1654612120000|2022-06-07 14:28:40|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|3
1654612220000|2022-06-07 14:30:20|18274.2|18024.2|18274.2|18024.2|18274.2|18024.2|18274.2|18024.2|1
1654612250000|2022-06-07 14:30:50|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|18273.1|18023.1|0
1654612260000|2022-06-07 14:31:00|18157.4|18117.4|18268.8|18018.8|18268.8|18117.4|18157.4|18018.8|2
1654612270000|2022-06-07 14:31:10|18273.1|18023.1|18268.8|18018.8|18273.1|18023.1|18267.8|18017.8|7
1654612280000|2022-06-07 14:31:20|18263.1|18013.1|18259.9|18009.9|18263.1|18013.1|18259.9|18009.9|5
1654612290000|2022-06-07 14:31:30|18255.6|18005.6|18255.6|18005.6|18255.6|18005.6|18255.6|18005.6|0
1654612300000|2022-06-07 14:31:40|18275.6|18025.6|18273.1|18023.1|18275.6|18025.6|18273.1|18023.1|0
1654612310000|2022-06-07 14:31:50|18274.2|18024.2|18274.2|18024.2|18274.2|18024.2|18274.2|18024.2|0
1654612320000|2022-06-07 14:32:00|18269.9|18019.9|18269.9|18019.9|18269.9|18019.9|18269.9|18019.9|5
1654612330000|2022-06-07 14:32:10|18265.6|18015.6|18265.6|18015.6|18265.6|18015.6|18265.6|18015.6|0
1654612350000|2022-06-07 14:32:30|18266.6|18016.6|18266.6|18016.6|18266.6|18016.6|18266.6|18016.6|0
1654612460000|2022-06-07 14:34:20|18256.6|18006.6|18257.7|18007.7|18257.7|18007.7|18256.6|18006.6|3
1654612470000|2022-06-07 14:34:30|18259.1|18009.1|18259.1|18009.1|18259.5|18009.5|18259.1|18009.1|0
1654612530000|2022-06-07 14:35:30|18256.6|18006.6|18256.6|18006.6|18256.6|18006.6|18256.6|18006.6|2
1654612540000|2022-06-07 14:35:40|||||||||1
1654612580000|2022-06-07 14:36:20|18260.9|18010.9|18272.4|18022.4|18272.4|18022.4|18260.9|18010.9|0
1654612590000|2022-06-07 14:36:30|18273.8|18023.8|18273.8|18023.8|18273.8|18023.8|18273.8|18023.8|0
1654612600000|2022-06-07 14:36:40|18274.9|18024.9|18273.8|18023.8|18274.9|18024.9|18273.8|18023.8|0
1654612610000|2022-06-07 14:36:50|18274.9|18024.9|18272.4|18022.4|18274.9|18024.9|18271.3|18021.3|0
1654612620000|2022-06-07 14:37:00|18273.8|18023.8|18273.8|18023.8|18273.8|18023.8|18273.8|18023.8|0
1654612660000|2022-06-07 14:37:40|18269.6|18019.6|18259.5|18009.5|18269.6|18019.6|18259.5|18009.5|0
1654612690000|2022-06-07 14:38:10|18260.9|18010.9|18260.9|18010.9|18260.9|18010.9|18260.9|18010.9|0
1654612710000|2022-06-07 14:38:30|18258.8|18008.8|18259.2|18009.2|18259.2|18009.2|18258.8|18008.8|0
1654612730000|2022-06-07 14:38:50|||||||||2
1654612770000|2022-06-07 14:39:30|18256.3|18006.3|18256.3|18006.3|18256.3|18006.3|18256.3|18006.3|0
1654612800000|2022-06-07 14:40:00|18247|17997|18206.3|17956.3|18247|17997|18205.2|17955.2|11
1654612830000|2022-06-07 14:40:30|18218|17968|18246.3|17996.3|18246.3|17996.3|18218|17968|0
1654612950000|2022-06-07 14:42:30|18247.7|17997.7|18247.7|17997.7|18247.7|17997.7|18247.7|17997.7|0
1654612960000|2022-06-07 14:42:40|18249.2|17999.2|18246.3|17996.3|18249.2|17999.2|18246.3|17996.3|1
1654613130000|2022-06-07 14:45:30|18243.4|17993.4|18262.7|18012.7|18267.7|18017.7|18243.4|17993.4|3
1654613160000|2022-06-07 14:46:00|||||||||1
1654613200000|2022-06-07 14:46:40|||||||||2
1654613280000|2022-06-07 14:48:00|18134.7|18110.7|18134.7|18110.7|18134.7|18110.7|18134.7|18110.7|0
1654613310000|2022-06-07 14:48:30|||||||||1
1654613390000|2022-06-07 14:49:50|18257.3|18007.3|18262.7|18012.7|18262.7|18012.7|18257.3|18007.3|0
1654613400000|2022-06-07 14:50:00|18260.6|18010.6|18254.8|18004.8|18260.6|18010.6|18254.8|18004.8|4
1654613430000|2022-06-07 14:50:30|18256.2|18006.2|18256.2|18006.2|18256.2|18006.2|18256.2|18006.2|2
1654613560000|2022-06-07 14:52:40|18257.7|18007.7|18257.7|18007.7|18257.7|18007.7|18257.7|18007.7|0
1654613620000|2022-06-07 14:53:40|18256.2|18006.2|18256.2|18006.2|18256.2|18006.2|18256.2|18006.2|0
1654613660000|2022-06-07 14:54:20|||||||||2
1654613690000|2022-06-07 14:54:50|18250.9|18000.9|18242.3|17992.3|18250.9|18000.9|18242.3|17992.3|0
1654613710000|2022-06-07 14:55:10|18136.2|18096.2|18136.2|18096.2|18136.2|18096.2|18136.2|18096.2|1
1654613740000|2022-06-07 14:55:40|18232.7|17982.7|18197.7|17947.7|18232.7|17982.7|18197.7|17947.7|12
1654613760000|2022-06-07 14:56:00|18196.2|17946.2|18196.2|17946.2|18196.2|17946.2|18196.2|17946.2|0
1654613770000|2022-06-07 14:56:10|18190.5|17940.5|18182.3|17932.3|18190.5|17940.5|18182.3|17932.3|1
1654613790000|2022-06-07 14:56:30|18154.4|17904.4|18031.9|17991.9|18154.4|17991.9|18031.9|17903.3|0
1654613820000|2022-06-07 14:57:00|18124.2|17874.2|18124.2|17874.2|18124.2|17874.2|18124.2|17874.2|1
1654613830000|2022-06-07 14:57:10|18109.8|17859.8|18109.8|17859.8|18109.8|17859.8|18109.8|17859.8|0
1654613840000|2022-06-07 14:57:20|18084.4|17834.4|18086.5|17836.5|18086.5|17836.5|18084.4|17834.4|1
1654613850000|2022-06-07 14:57:30|18109.5|17859.5|18134|17884|18134|17884|18109.5|17859.5|1
1654613890000|2022-06-07 14:58:10|18104|17854|18104|17854|18104|17854|18104|17854|0
1654613900000|2022-06-07 14:58:20|17993.7|17953.7|17993.7|17953.7|17993.7|17953.7|17993.7|17953.7|0
1654613910000|2022-06-07 14:58:30|17986.5|17946.5|17986.5|17946.5|17986.5|17946.5|17986.5|17946.5|0
1654613920000|2022-06-07 14:58:40|18100.1|17850.1|18099|17849|18101.5|17851.5|18099|17849|1
1654613950000|2022-06-07 14:59:10|17979|17939|17981.5|17941.5|17981.5|17941.5|17979|17939|0
1654613960000|2022-06-07 14:59:20|17968.9|17944.9|17968.9|17944.9|17968.9|17944.9|17968.9|17944.9|0
1654613970000|2022-06-07 14:59:30|17985.1|17735.1|17985.1|17735.1|17985.1|17735.1|17985.1|17735.1|3
1654613980000|2022-06-07 14:59:40|17986.2|17736.2|17986.2|17736.2|17986.2|17736.2|17986.2|17736.2|0
1654613990000|2022-06-07 14:59:50|17935.1|17685.1|17935.1|17685.1|17935.1|17685.1|17935.1|17685.1|9
1654614000000|2022-06-07 15:00:00|17922.4|17672.4|17935.1|17685.1|17935.1|17685.1|17922.4|17672.4|1
1654614010000|2022-06-07 15:00:10|17937.6|17687.6|17938.7|17688.7|17938.7|17688.7|17937.6|17687.6|0
1654614020000|2022-06-07 15:00:20|17940.8|17690.8|17953.7|17703.7|17953.7|17703.7|17940.8|17690.8|10
1654614030000|2022-06-07 15:00:30|17952.3|17702.3|17949.4|17699.4|17952.3|17702.3|17949.4|17699.4|0
1654614050000|2022-06-07 15:00:50|17924|17674|17924|17674|17924|17674|17924|17674|0
1654614070000|2022-06-07 15:01:10|17925.4|17675.4|17950.8|17700.8|17950.8|17700.8|17925.4|17675.4|1
1654614080000|2022-06-07 15:01:20|17954.4|17704.4|17954.4|17704.4|17954.4|17704.4|17954.4|17704.4|0
1654614100000|2022-06-07 15:01:40|17945.9|17695.9|17931.5|17681.5|17945.9|17695.9|17931.5|17681.5|0
1654614110000|2022-06-07 15:01:50|17929.4|17679.4|17929.4|17679.4|17929.4|17679.4|17929.4|17679.4|1
1654614120000|2022-06-07 15:02:00|17927.9|17677.9|17950.8|17700.8|17950.8|17700.8|17927.9|17677.9|5
1654614150000|2022-06-07 15:02:30|17941.3|17691.3|17925.4|17675.4|17941.3|17691.3|17925.4|17675.4|0
1654614160000|2022-06-07 15:02:40|17924|17674|17924|17674|17924|17674|17924|17674|1
1654614170000|2022-06-07 15:02:50|17933.6|17683.6|17950.8|17700.8|17950.8|17700.8|17933.6|17683.6|0
1654614180000|2022-06-07 15:03:00|17946.9|17696.9|17947.9|17697.9|17947.9|17697.9|17946.9|17696.9|0
1654614200000|2022-06-07 15:03:20|17973.3|17723.3|17961.9|17711.9|17973.3|17723.3|17961.9|17711.9|5
1654614210000|2022-06-07 15:03:30|17960.8|17710.8|17960.8|17710.8|17960.8|17710.8|17960.8|17710.8|0
1654614220000|2022-06-07 15:03:40|17859|17819|17983.7|17733.7|17983.7|17823.3|17859|17733.7|0
1654614250000|2022-06-07 15:04:10|17987.9|17737.9|17877.6|17837.6|17987.9|17837.6|17877.6|17737.9|1
1654614270000|2022-06-07 15:04:30|17870.4|17830.4|17870.4|17830.4|17870.4|17830.4|17870.4|17830.4|0
1654614280000|2022-06-07 15:04:40|17986|17736|18000.4|17750.4|18000.4|17750.4|17986|17736|0
1654614300000|2022-06-07 15:05:00|17993|17743|17982.9|17732.9|17993|17743|17982.9|17732.9|0
1654614330000|2022-06-07 15:05:30|18041.5|17791.5|18040.4|17790.4|18041.5|17791.5|18040.4|17790.4|0
1654614340000|2022-06-07 15:05:40|18041.9|17791.9|18041.9|17791.9|18041.9|17791.9|18041.9|17791.9|0
1654614350000|2022-06-07 15:05:50|18076.9|17826.9|18053.3|17803.3|18076.9|17826.9|18053.3|17803.3|1
1654614360000|2022-06-07 15:06:00|18018.3|17768.3|18018.3|17768.3|18018.3|17768.3|18018.3|17768.3|2
1654614370000|2022-06-07 15:06:10|18019.7|17769.7|18016.9|17766.9|18019.7|17769.7|18016.9|17766.9|2
1654614380000|2022-06-07 15:06:20|||||||||1
1654614390000|2022-06-07 15:06:30|18018.3|17768.3|18018.3|17768.3|18018.3|17768.3|18018.3|17768.3|0
1654614400000|2022-06-07 15:06:40|18020.4|17770.4|17966.5|17716.5|18033.3|17783.3|17966.5|17716.5|12
1654614410000|2022-06-07 15:06:50|17934|17684|17939|17689|17939|17689|17934|17684|0
1654614420000|2022-06-07 15:07:00|17934|17684|17931.9|17681.9|17939|17689|17931.9|17681.9|1
1654614430000|2022-06-07 15:07:10|17933.3|17683.3|17925.8|17675.8|17933.3|17683.3|17925.8|17675.8|1
1654614440000|2022-06-07 15:07:20|17921.9|17671.9|17909.7|17659.7|17921.9|17671.9|17909.7|17659.7|1
1654614460000|2022-06-07 15:07:40|17894.3|17644.3|17959.7|17709.7|17959.7|17709.7|17894.3|17644.3|6
1654614470000|2022-06-07 15:07:50|17985.1|17735.1|17968.7|17718.7|17985.1|17735.1|17965.1|17715.1|0
1654614490000|2022-06-07 15:08:10|17978.3|17728.3|17940.1|17690.1|17978.3|17728.3|17940.1|17690.1|0
1654614510000|2022-06-07 15:08:30|||||||||1
1654614560000|2022-06-07 15:09:20|17925.8|17675.8|17925.8|17675.8|17925.8|17675.8|17925.8|17675.8|0
1654614570000|2022-06-07 15:09:30|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|0
1654614580000|2022-06-07 15:09:40|17930|17680|17932.1|17682.1|17932.1|17682.1|17927.9|17677.9|0
1654614590000|2022-06-07 15:09:50|17927.2|17677.2|17914.3|17664.3|17927.2|17677.2|17914.3|17664.3|0
1654614600000|2022-06-07 15:10:00|17954.6|17704.6|17983.3|17733.3|17983.3|17733.3|17954.6|17704.6|2
1654614610000|2022-06-07 15:10:10|17981.2|17731.2|17978.3|17728.3|17981.2|17731.2|17978.3|17728.3|0
1654614630000|2022-06-07 15:10:30|17966.6|17716.6|17950.8|17700.8|17966.6|17716.6|17949.7|17699.7|0
1654614660000|2022-06-07 15:11:00|17939.1|17689.1|17921.5|17671.5|17939.1|17689.1|17921.5|17671.5|0
1654614680000|2022-06-07 15:11:20|17950.8|17700.8|17950.8|17700.8|17950.8|17700.8|17950.8|17700.8|0
1654614700000|2022-06-07 15:11:40|17953.3|17703.3|17953.3|17703.3|17953.3|17703.3|17953.3|17703.3|0
1654614710000|2022-06-07 15:11:50|17942.7|17692.7|17925|17675|17942.7|17692.7|17925|17675|0
1654614720000|2022-06-07 15:12:00|17926.5|17676.5|17926.5|17676.5|17926.5|17676.5|17926.5|17676.5|0
1654614730000|2022-06-07 15:12:10|17926.4|17676.4|17928.9|17678.9|17928.9|17678.9|17926.4|17676.4|0
1654614740000|2022-06-07 15:12:20|17931.4|17681.4|17931.4|17681.4|17931.4|17681.4|17931.4|17681.4|1
1654614750000|2022-06-07 15:12:30|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|0
1654614760000|2022-06-07 15:12:40|17906.4|17656.4|17906.4|17656.4|17906.4|17656.4|17906.4|17656.4|1
1654614790000|2022-06-07 15:13:10|17910.8|17660.8|17908.3|17658.3|17910.8|17660.8|17908.3|17658.3|1
1654614800000|2022-06-07 15:13:20|17876.1|17626.1|17895.1|17645.1|17895.1|17645.1|17876.1|17626.1|10
1654614810000|2022-06-07 15:13:30|17896.1|17646.1|17963.6|17713.6|17963.6|17713.6|17896.1|17646.1|1
1654614820000|2022-06-07 15:13:40|17910.8|17660.8|17917.6|17667.6|17963.6|17713.6|17910.8|17660.8|1
1654614830000|2022-06-07 15:13:50|17921.1|17671.1|17921.1|17671.1|17921.1|17671.1|17921.1|17671.1|0
1654614850000|2022-06-07 15:14:10|17919.7|17669.7|17919.7|17669.7|17919.7|17669.7|17919.7|17669.7|0
1654614860000|2022-06-07 15:14:20|17922.9|17672.9|17911.8|17661.8|17927.2|17677.2|17911.8|17661.8|0
1654614890000|2022-06-07 15:14:50|17927.2|17677.2|17927.2|17677.2|17927.2|17677.2|17927.2|17677.2|0
1654614910000|2022-06-07 15:15:10|17928.6|17678.6|17913.2|17663.2|17928.6|17678.6|17913.2|17663.2|0
1654614920000|2022-06-07 15:15:20|17915.4|17665.4|17913.2|17663.2|17915.4|17665.4|17913.2|17663.2|0
1654614940000|2022-06-07 15:15:40|17918.6|17668.6|17928.6|17678.6|17928.6|17678.6|17918.6|17668.6|0
1654614960000|2022-06-07 15:16:00|17927.2|17677.2|17927.2|17677.2|17927.2|17677.2|17927.2|17677.2|0
1654614970000|2022-06-07 15:16:10|17921.9|17671.9|17911.8|17661.8|17921.9|17671.9|17911.8|17661.8|0
1654614980000|2022-06-07 15:16:20|17926.7|17676.7|17946.8|17696.8|17946.8|17696.8|17926.7|17676.7|1
1654614990000|2022-06-07 15:16:30|17939.4|17689.4|17927.2|17677.2|17946.8|17696.8|17927.2|17677.2|1
1654615000000|2022-06-07 15:16:40|17928.6|17678.6|17929.3|17679.3|17932.2|17682.2|17928.6|17678.6|0
1654615020000|2022-06-07 15:17:00|17930.7|17680.7|17913.2|17663.2|17930.7|17680.7|17913.2|17663.2|0
1654615030000|2022-06-07 15:17:10|17929.2|17679.2|17951.8|17701.8|17951.8|17701.8|17929.2|17679.2|1
1654615040000|2022-06-07 15:17:20|17936.8|17686.8|17931.8|17681.8|17936.8|17686.8|17931.8|17681.8|0
1654615050000|2022-06-07 15:17:30|17934.3|17684.3|17935.7|17685.7|17953.2|17703.2|17934.3|17684.3|1
1654615060000|2022-06-07 15:17:40|17934.3|17684.3|17935.7|17685.7|17935.7|17685.7|17933.2|17683.2|0
1654615070000|2022-06-07 15:17:50|17936.8|17686.8|17946.8|17696.8|17954.3|17704.3|17936.8|17686.8|0
1654615090000|2022-06-07 15:18:10|17954.3|17704.3|17952.2|17702.2|17954.3|17704.3|17952.2|17702.2|0
1654615100000|2022-06-07 15:18:20|17954.3|17704.3|17939.3|17689.3|17954.3|17704.3|17939.3|17689.3|0
1654615110000|2022-06-07 15:18:30|17940.7|17690.7|17940.7|17690.7|17940.7|17690.7|17940.7|17690.7|0
1654615120000|2022-06-07 15:18:40|17934.4|17684.4|17925.7|17675.7|17934.4|17684.4|17925.7|17675.7|0
1654615140000|2022-06-07 15:19:00|17924.3|17674.3|17954.3|17704.3|17954.3|17704.3|17924.3|17674.3|1
1654615150000|2022-06-07 15:19:10|17950.4|17700.4|17941.8|17691.8|17950.4|17700.4|17941.8|17691.8|0
1654615170000|2022-06-07 15:19:30|17821.8|17781.8|17821.8|17781.8|17821.8|17781.8|17821.8|17781.8|0
1654615190000|2022-06-07 15:19:50|17936.3|17686.3|17936.3|17686.3|17936.3|17686.3|17936.3|17686.3|0
1654615200000|2022-06-07 15:20:00|17949.3|17699.3|17949.3|17699.3|17949.3|17699.3|17949.3|17699.3|0
1654615220000|2022-06-07 15:20:20|17942.9|17692.9|17934.3|17684.3|17942.9|17692.9|17934.3|17684.3|0
1654615240000|2022-06-07 15:20:40|17949.3|17699.3|17953.5|17703.5|17953.5|17703.5|17949.3|17699.3|1
1654615250000|2022-06-07 15:20:50|17923.2|17673.2|17935.7|17685.7|17935.7|17685.7|17922.2|17672.2|1
1654615260000|2022-06-07 15:21:00|17922.2|17672.2|17922.2|17672.2|17922.2|17672.2|17922.2|17672.2|1
1654615270000|2022-06-07 15:21:10|17916.9|17666.9|17947.8|17697.8|17947.8|17697.8|17908.2|17658.2|1
1654615280000|2022-06-07 15:21:20|17933.2|17683.2|17932.2|17682.2|17933.2|17683.2|17932.2|17682.2|0
1654615290000|2022-06-07 15:21:30|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|17933.9|17683.9|0
1654615320000|2022-06-07 15:22:00|17913.9|17663.9|17913.9|17663.9|17913.9|17663.9|17913.9|17663.9|0
1654615340000|2022-06-07 15:22:20|17915|17665|17943.4|17693.4|17943.4|17783.6|17812.5|17665|1
1654615370000|2022-06-07 15:22:50|17922.4|17672.4|17922.4|17672.4|17922.4|17672.4|17922.4|17672.4|0
1654615390000|2022-06-07 15:23:10|17943.4|17693.4|17943.4|17693.4|17943.4|17693.4|17943.4|17693.4|0
1654615400000|2022-06-07 15:23:20|17923.1|17673.1|17923.1|17673.1|17923.1|17673.1|17923.1|17673.1|0
1654615420000|2022-06-07 15:23:40|17803.1|17763.1|17909.1|17659.1|17909.1|17763.1|17803.1|17659.1|0
1654615440000|2022-06-07 15:24:00|17945.9|17695.9|17948.1|17698.1|17949.1|17699.1|17945.9|17695.9|0
1654615450000|2022-06-07 15:24:10|17940.3|17690.3|17938.8|17688.8|17940.3|17690.3|17938.8|17688.8|1
1654615470000|2022-06-07 15:24:30|17912.8|17662.8|17912.8|17662.8|17912.8|17662.8|17912.8|17662.8|0
1654615500000|2022-06-07 15:25:00|17919.9|17669.9|17919.9|17669.9|17919.9|17669.9|17919.9|17669.9|0
1654615520000|2022-06-07 15:25:20|17904.5|17654.5|17889.5|17639.5|17904.5|17654.5|17889.5|17639.5|0
1654615530000|2022-06-07 15:25:30|17888.4|17638.4|17889.5|17639.5|17889.5|17639.5|17888.4|17638.4|0
1654615540000|2022-06-07 15:25:40|17911.3|17661.3|17911.3|17661.3|17911.3|17661.3|17911.3|17661.3|1
1654615550000|2022-06-07 15:25:50|17919.9|17669.9|17919.9|17669.9|17919.9|17669.9|17919.9|17669.9|0
1654615560000|2022-06-07 15:26:00|17921.3|17671.3|17921.3|17671.3|17921.3|17671.3|17921.3|17671.3|0
1654615570000|2022-06-07 15:26:10|17904|17654|17904|17654|17904|17654|17904|17654|0
1654615580000|2022-06-07 15:26:20|17793.7|17753.7|17894.5|17644.5|17894.5|17753.7|17793.7|17644.5|2
1654615590000|2022-06-07 15:26:30|17890.2|17640.2|17890.2|17640.2|17890.2|17640.2|17890.2|17640.2|0
1654615600000|2022-06-07 15:26:40|17898.8|17648.8|17898.8|17648.8|17898.8|17648.8|17898.8|17648.8|0
1654615620000|2022-06-07 15:27:00|17881.5|17631.5|17897.4|17647.4|17897.4|17647.4|17881.5|17631.5|1
1654615630000|2022-06-07 15:27:10|17891.6|17641.6|17891.6|17641.6|17891.6|17641.6|17891.6|17641.6|0
1654615670000|2022-06-07 15:27:50|17875.1|17625.1|17855.2|17605.2|17875.1|17625.1|17855.2|17605.2|4
1654615690000|2022-06-07 15:28:10|17861.9|17611.9|17866.6|17616.6|17867.7|17617.7|17861.9|17611.9|0
1654615710000|2022-06-07 15:28:30|17860.8|17610.8|17860.8|17610.8|17860.8|17610.8|17860.8|17610.8|0
1654615720000|2022-06-07 15:28:40|17846.9|17596.9|17845.8|17595.8|17846.9|17596.9|17845.8|17595.8|0
1654615730000|2022-06-07 15:28:50|17844.8|17594.8|17880.9|17630.9|17880.9|17698.7|17738.7|17594.8|1
1654615740000|2022-06-07 15:29:00|17888.1|17638.1|17928.9|17678.9|17933.9|17683.9|17888.1|17638.1|1
1654615750000|2022-06-07 15:29:10|17911.7|17661.7|17899.2|17649.2|17911.7|17661.7|17898.9|17648.9|0
1654615760000|2022-06-07 15:29:20|17903.2|17653.2|17903.2|17653.2|17903.2|17653.2|17903.2|17653.2|0
1654615770000|2022-06-07 15:29:30|17917|17667|17963.4|17713.4|17964.5|17714.5|17917|17667|3
1654615780000|2022-06-07 15:29:40|17970.6|17720.6|17970.6|17720.6|17970.6|17720.6|17970.6|17720.6|0
1654615790000|2022-06-07 15:29:50|17981.7|17731.7|17997|17747|17997|17747|17981.7|17731.7|0
1654615810000|2022-06-07 15:30:10|18007|17757|17973.1|17723.1|18007|17757|17973.1|17723.1|1
1654615820000|2022-06-07 15:30:20|17936.2|17686.2|17936.2|17686.2|17936.2|17686.2|17936.2|17686.2|0
1654615840000|2022-06-07 15:30:40|17963|17713|17963|17713|17963|17713|17963|17713|1
1654615850000|2022-06-07 15:30:50|17955.5|17705.5|17955.5|17705.5|17955.5|17705.5|17955.5|17705.5|0
1654615870000|2022-06-07 15:31:10|17918.9|17668.9|17938.9|17688.9|17938.9|17688.9|17918.9|17668.9|0
1654615890000|2022-06-07 15:31:30|17946.4|17696.4|17963.3|17713.3|17963.3|17713.3|17931.4|17681.4|1
1654615900000|2022-06-07 15:31:40|17955.5|17705.5|17949.8|17699.8|17955.5|17705.5|17949.8|17699.8|0
1654615920000|2022-06-07 15:32:00|17951.2|17701.2|17915.7|17665.7|17951.2|17701.2|17914.6|17664.6|0
1654615940000|2022-06-07 15:32:20|17919.9|17669.9|17924.6|17674.6|17924.6|17674.6|17919.9|17669.9|0
1654615950000|2022-06-07 15:32:30|17922.5|17672.5|17922.5|17672.5|17922.5|17672.5|17922.5|17672.5|0
1654615970000|2022-06-07 15:32:50|17893.2|17643.2|17893.2|17643.2|17893.2|17643.2|17893.2|17643.2|0
1654615990000|2022-06-07 15:33:10|17902.7|17652.7|17917.1|17667.1|17917.1|17667.1|17902.7|17652.7|1
1654616000000|2022-06-07 15:33:20|17891.4|17641.4|17876.4|17626.4|17891.4|17641.4|17876.4|17626.4|0
1654616010000|2022-06-07 15:33:30|17877.4|17627.4|17877.4|17627.4|17877.4|17627.4|17877.4|17627.4|0
1654616020000|2022-06-07 15:33:40|17767.1|17727.1|17759.9|17719.9|17767.1|17727.1|17759.9|17719.9|0
1654616040000|2022-06-07 15:34:00|17882.9|17632.9|17882.9|17632.9|17882.9|17632.9|17882.9|17632.9|0
1654616050000|2022-06-07 15:34:10|17916|17666|17916|17666|17916|17666|17916|17666|0
1654616060000|2022-06-07 15:34:20|17913.9|17663.9|17900.4|17650.4|17913.9|17663.9|17900.4|17650.4|0
1654616070000|2022-06-07 15:34:30|17902.6|17652.6|17890.2|17640.2|17910|17660|17888.1|17638.1|0
1654616080000|2022-06-07 15:34:40|17889.2|17639.2|17887|17637|17889.2|17639.2|17887|17637|0
1654616090000|2022-06-07 15:34:50|17889.1|17639.1|17916|17666|17917.1|17667.1|17889.1|17639.1|0
1654616100000|2022-06-07 15:35:00|17919.2|17669.2|17920.7|17670.7|17920.7|17670.7|17919.2|17669.2|0
1654616110000|2022-06-07 15:35:10|17924.2|17674.2|17935.7|17685.7|17935.7|17685.7|17924.2|17674.2|0
1654616120000|2022-06-07 15:35:20|17932.5|17682.5|17904.1|17654.1|17932.5|17682.5|17904.1|17654.1|0
1654616130000|2022-06-07 15:35:30|17901|17651|17901|17651|17901|17651|17901|17651|0
1654616140000|2022-06-07 15:35:40|17898.1|17648.1|17957.5|17707.5|17957.5|17707.5|17898.1|17648.1|0
1654616170000|2022-06-07 15:36:10|17911.6|17661.6|17881.6|17631.6|17911.6|17661.6|17881.6|17631.6|0
1654616180000|2022-06-07 15:36:20|17881.3|17631.3|17881.3|17631.3|17881.3|17631.3|17881.3|17631.3|1
1654616190000|2022-06-07 15:36:30|17907.3|17657.3|17907.3|17657.3|17907.3|17657.3|17907.3|17657.3|1
1654616200000|2022-06-07 15:36:40|17911.6|17661.6|17911.6|17661.6|17911.6|17661.6|17911.6|17661.6|0
1654616220000|2022-06-07 15:37:00|17902.1|17652.1|17880.5|17630.5|17902.1|17652.1|17880.5|17630.5|0
1654616240000|2022-06-07 15:37:20|17889|17639|17907.7|17657.7|17907.7|17657.7|17889|17639|1
1654616270000|2022-06-07 15:37:50|17898.1|17648.1|17875.1|17625.1|17898.1|17648.1|17875.1|17625.1|0
1654616290000|2022-06-07 15:38:10|17885.7|17635.7|17908.7|17658.7|17908.7|17658.7|17885.7|17635.7|0
1654616310000|2022-06-07 15:38:30|17913.7|17663.7|17913.7|17663.7|17913.7|17663.7|17913.7|17663.7|0
1654616320000|2022-06-07 15:38:40|17906.3|17656.3|17881.2|17631.2|17906.3|17656.3|17881.2|17631.2|0
1654616340000|2022-06-07 15:39:00|||||||||1
1654616360000|2022-06-07 15:39:20|17882.7|17632.7|17882.7|17632.7|17882.7|17632.7|17882.7|17632.7|0
1654616370000|2022-06-07 15:39:30|17876.9|17626.9|17876.8|17626.8|17876.9|17626.9|17859.7|17609.7|1
1654616380000|2022-06-07 15:39:40|17904.8|17654.8|17916.2|17666.2|17916.2|17666.2|17904.8|17654.8|0
1654616390000|2022-06-07 15:39:50|17920.5|17670.5|17939.8|17689.8|17939.8|17689.8|17920.5|17670.5|0
1654616430000|2022-06-07 15:40:30|17925.4|17675.4|17925.4|17675.4|17925.4|17675.4|17925.4|17675.4|0
1654616460000|2022-06-07 15:41:00|17939.8|17689.8|17939.8|17689.8|17939.8|17689.8|17939.8|17689.8|0
1654616470000|2022-06-07 15:41:10|17926.8|17676.8|17926.8|17676.8|17926.8|17676.8|17926.8|17676.8|0
1654616490000|2022-06-07 15:41:30|17934.5|17684.5|17934.5|17684.5|17934.5|17684.5|17934.5|17684.5|1
1654616510000|2022-06-07 15:41:50|17945.1|17695.1|17946.2|17696.2|17946.2|17696.2|17945.1|17695.1|3
1654616520000|2022-06-07 15:42:00|17922.2|17672.2|17922.2|17672.2|17922.2|17672.2|17922.2|17672.2|0
1654616540000|2022-06-07 15:42:20|17925.4|17675.4|17945.1|17695.1|17947.2|17697.2|17925.4|17675.4|0
1654616550000|2022-06-07 15:42:30|17950.1|17700.1|17950.1|17700.1|17950.1|17700.1|17950.1|17700.1|0
1654616560000|2022-06-07 15:42:40|17951.1|17701.1|17945.1|17695.1|17952.6|17702.6|17945.1|17695.1|0
1654616570000|2022-06-07 15:42:50|17940.8|17690.8|17925.4|17675.4|17940.8|17690.8|17925.4|17675.4|0
1654616590000|2022-06-07 15:43:10|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|17945.1|17695.1|0
1654616620000|2022-06-07 15:43:40|17940.8|17690.8|17923.9|17673.9|17940.8|17690.8|17923.9|17673.9|0
1654616640000|2022-06-07 15:44:00|17927.1|17677.1|17936.9|17686.9|17944.3|17694.3|17927.1|17677.1|1
1654616680000|2022-06-07 15:44:40|17921.1|17671.1|17921.1|17671.1|17921.1|17671.1|17921.1|17671.1|0
1654616690000|2022-06-07 15:44:50|17928|17678|17928|17678|17928|17678|17928|17678|1
1654616710000|2022-06-07 15:45:10|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|17927.9|17677.9|0
1654616720000|2022-06-07 15:45:20|17925.8|17675.8|17897|17647|17925.8|17675.8|17890.7|17640.7|0
1654616730000|2022-06-07 15:45:30|17905.7|17655.7|17905.7|17655.7|17905.7|17655.7|17905.7|17655.7|0
1654616750000|2022-06-07 15:45:50|17904.6|17654.6|17901.4|17651.4|17904.6|17654.6|17901.4|17651.4|0
1654616770000|2022-06-07 15:46:10|17890.7|17640.7|17890.7|17640.7|17890.7|17640.7|17890.7|17640.7|0
1654616790000|2022-06-07 15:46:30|17892.8|17642.8|17900|17650|17900|17650|17892.8|17642.8|1
1654616820000|2022-06-07 15:47:00|17897.9|17647.9|17887.8|17637.8|17897.9|17647.9|17887.8|17637.8|0
1654616840000|2022-06-07 15:47:20|17888.8|17638.8|17898.9|17648.9|17898.9|17648.9|17888.8|17638.8|1
1654616850000|2022-06-07 15:47:30|17897.9|17647.9|17896.8|17646.8|17898.9|17648.9|17896.8|17646.8|0
1654616860000|2022-06-07 15:47:40|17788.2|17748.2|17787.2|17747.2|17788.2|17748.2|17787.2|17747.2|0
1654616880000|2022-06-07 15:48:00|17777.1|17737.1|17777.1|17737.1|17777.1|17737.1|17777.1|17737.1|0
1654616910000|2022-06-07 15:48:30|17785.7|17745.7|17785.7|17745.7|17785.7|17745.7|17785.7|17745.7|0
1654616920000|2022-06-07 15:48:40|17772.8|17732.8|17915.3|17665.3|17915.3|17754.4|17772.8|17665.3|1
1654616930000|2022-06-07 15:48:50|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|17918.5|17668.5|0
1654616950000|2022-06-07 15:49:10|17922|17672|17924.5|17674.5|17924.5|17674.5|17922|17672|0
1654616960000|2022-06-07 15:49:20|17922.4|17672.4|17917.4|17667.4|17931|17681|17917.4|17667.4|0
1654616970000|2022-06-07 15:49:30|17920.6|17670.6|17904.5|17654.5|17924.5|17674.5|17904.5|17654.5|0
1654616980000|2022-06-07 15:49:40|17902|17652|17902|17652|17902|17652|17902|17652|0
1654616990000|2022-06-07 15:49:50|17912.1|17662.1|17918.4|17668.4|17919.5|17669.5|17912.1|17662.1|1
1654617000000|2022-06-07 15:50:00|17917.4|17667.4|17918.8|17668.8|17918.8|17668.8|17917.4|17667.4|0
1654617010000|2022-06-07 15:50:10|17909.9|17659.9|17908.8|17658.8|17909.9|17659.9|17908.8|17658.8|0
1654617020000|2022-06-07 15:50:20|17792.4|17752.4|17792.4|17752.4|17792.4|17752.4|17792.4|17752.4|0
1654617030000|2022-06-07 15:50:30|17801|17761|17911.7|17661.7|17912.4|17761|17801|17660.3|1
1654617040000|2022-06-07 15:50:40|17912.8|17662.8|17912.8|17662.8|17912.8|17662.8|17912.8|17662.8|0
1654617070000|2022-06-07 15:51:10|17802.5|17762.5|17795.3|17755.3|17802.5|17762.5|17795.3|17755.3|0
1654617090000|2022-06-07 15:51:30|17912.4|17662.4|17912.4|17662.4|17912.4|17662.4|17912.4|17662.4|1
1654617100000|2022-06-07 15:51:40|||||||||1
1654617120000|2022-06-07 15:52:00|17801|17761|17801|17761|17801|17761|17801|17761|0
1654617130000|2022-06-07 15:52:10|17792.4|17752.4|17792.4|17752.4|17792.4|17752.4|17792.4|17752.4|0
1654617140000|2022-06-07 15:52:20|17910.9|17660.9|17910.9|17660.9|17910.9|17660.9|17910.9|17660.9|1
1654617170000|2022-06-07 15:52:50|17905.6|17655.6|17897|17647|17905.6|17655.6|17897|17647|0
1654617190000|2022-06-07 15:53:10|17909.5|17659.5|17909.5|17659.5|17909.5|17659.5|17909.5|17659.5|1
1654617210000|2022-06-07 15:53:30|17910.9|17660.9|17903.4|17653.4|17910.9|17660.9|17903.4|17653.4|0
1654617220000|2022-06-07 15:53:40|17884.5|17634.5|17884.5|17634.5|17884.5|17634.5|17884.5|17634.5|0
1654617240000|2022-06-07 15:54:00|17894.6|17644.6|17902|17652|17902|17652|17894.6|17644.6|1
1654617270000|2022-06-07 15:54:30|17903.4|17653.4|17884.5|17634.5|17903.4|17653.4|17884.5|17634.5|0
1654617290000|2022-06-07 15:54:50|17903.4|17653.4|17904.5|17654.5|17904.5|17654.5|17903.4|17653.4|0
1654617300000|2022-06-07 15:55:00|17772|17732|17772|17732|17772|17732|17772|17732|0
1654617320000|2022-06-07 15:55:20|17905.5|17655.5|17905.5|17655.5|17905.5|17655.5|17905.5|17655.5|1
1654617330000|2022-06-07 15:55:30|17902.4|17652.4|17903|17653|17903|17653|17899.9|17649.9|0
1654617340000|2022-06-07 15:55:40|17904.5|17654.5|17904.5|17654.5|17904.5|17654.5|17904.5|17654.5|0
1654617350000|2022-06-07 15:55:50|17902.3|17652.3|17899.8|17649.8|17902.3|17652.3|17899.8|17649.8|0
1654617370000|2022-06-07 15:56:10|17898.8|17648.8|17883|17633|17898.8|17648.8|17883|17633|0
1654617380000|2022-06-07 15:56:20|17774.8|17734.8|17774.8|17734.8|17774.8|17734.8|17774.8|17734.8|0
1654617390000|2022-06-07 15:56:30|17786.4|17746.4|17786.4|17746.4|17786.4|17746.4|17786.4|17746.4|1
1654617400000|2022-06-07 15:56:40|17781.5|17757.5|17894.5|17644.5|17898.8|17761.9|17781.5|17644.5|1
1654617420000|2022-06-07 15:57:00|17893.1|17643.1|17774.5|17734.5|17893.1|17734.5|17774.5|17643.1|0
1654617430000|2022-06-07 15:57:10|17884.5|17634.5|17881.6|17631.6|17884.5|17634.5|17881.6|17631.6|0
1654617440000|2022-06-07 15:57:20|17886.9|17636.9|17902|17652|17902|17652|17886.9|17636.9|1
1654617450000|2022-06-07 15:57:30|17899.1|17649.1|17902.6|17652.6|17902.6|17652.6|17899.1|17649.1|0
1654617460000|2022-06-07 15:57:40|17904.8|17654.8|17957.3|17707.3|17957.3|17707.3|17904.8|17654.8|1
1654617470000|2022-06-07 15:57:50|17951.3|17701.3|17968.7|17718.7|17968.7|17718.7|17951.3|17701.3|0
1654617480000|2022-06-07 15:58:00|17956|17706|17971|17721|17971|17721|17956|17706|0
1654617490000|2022-06-07 15:58:10|17868.1|17828.1|17868.1|17828.1|17868.1|17828.1|17868.1|17828.1|0
1654617500000|2022-06-07 15:58:20|17988.7|17738.7|17985.5|17735.5|17988.7|17738.7|17985.5|17735.5|1
1654617510000|2022-06-07 15:58:30|17981.2|17731.2|17968.5|17718.5|17981.2|17820.3|17860.3|17718.5|0
1654617520000|2022-06-07 15:58:40|17969.5|17719.5|17956.2|17706.2|17969.5|17719.5|17954.8|17704.8|0
1654617530000|2022-06-07 15:58:50|17949|17699|17930.1|17680.1|17949|17699|17930.1|17680.1|1
1654617540000|2022-06-07 15:59:00|17931.2|17681.2|17931.2|17681.2|17931.2|17681.2|17931.2|17681.2|1
1654617550000|2022-06-07 15:59:10|17924.1|17674.1|17888.3|17638.3|17924.1|17674.1|17885.8|17635.8|0
1654617560000|2022-06-07 15:59:20|17887.2|17637.2|17888.7|17638.7|17888.7|17638.7|17887.2|17637.2|0
1654617570000|2022-06-07 15:59:30|17922.6|17672.6|17922.6|17672.6|17922.6|17672.6|17922.6|17672.6|1
1654617640000|2022-06-07 16:00:40|17937.7|17687.7|17934.1|17684.1|17937.7|17687.7|17934.1|17684.1|0
1654617670000|2022-06-07 16:01:10|17935.6|17685.6|17935.6|17685.6|17935.6|17685.6|17935.6|17685.6|0
1654617690000|2022-06-07 16:01:30|17950|17700|17950|17700|17950|17700|17950|17700|0
1654617700000|2022-06-07 16:01:40|17942.8|17692.8|17939.9|17689.9|17947.1|17697.1|17939.9|17689.9|1
1654617720000|2022-06-07 16:02:00|17937|17687|17937|17687|17937|17687|17937|17687|0
1654617790000|2022-06-07 16:03:10|17941.3|17691.3|17941.3|17691.3|17941.3|17691.3|17941.3|17691.3|0
1654617840000|2022-06-07 16:04:00|17939.2|17689.2|17949.3|17699.3|17949.3|17699.3|17939.2|17689.2|0
1654617850000|2022-06-07 16:04:10|17939.2|17689.2|17939.2|17689.2|17939.2|17689.2|17939.2|17689.2|0
1654617920000|2022-06-07 16:05:20|17948.7|17698.7|17970.5|17720.5|17970.5|17720.5|17948.7|17698.7|0
1654617950000|2022-06-07 16:05:50|17971.6|17721.6|17971.6|17721.6|17971.6|17721.6|17971.6|17721.6|0
1654617960000|2022-06-07 16:06:00|17967.3|17717.3|17973|17723|17973|17723|17967.3|17717.3|2
1654618010000|2022-06-07 16:06:50|17968.7|17718.7|17978.6|17728.6|17978.6|17728.6|17966|17716|0
1654618030000|2022-06-07 16:07:10|17968.7|17718.7|17968.7|17718.7|17968.7|17718.7|17968.7|17718.7|1
1654618170000|2022-06-07 16:09:30|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|17970.1|17720.1|0
1654618300000|2022-06-07 16:11:40|17971.6|17721.6|17971.6|17721.6|17971.6|17721.6|17971.6|17721.6|0
1654618390000|2022-06-07 16:13:10|17972.6|17722.6|17974.1|17724.1|17974.1|17724.1|17972.6|17722.6|0
1654618420000|2022-06-07 16:13:40|17974|17724|17974|17724|17974|17724|17974|17724|0
1654618880000|2022-06-07 16:21:20|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|0
1654619270000|2022-06-07 16:27:50|17987.7|17737.7|18000.7|17750.7|18000.7|17750.7|17987.7|17737.7|0
1654619280000|2022-06-07 16:28:00|18001.8|17751.8|18001.8|17751.8|18001.8|17751.8|18001.8|17751.8|0
1654619290000|2022-06-07 16:28:10|18003.2|17753.2|18003.2|17753.2|18003.2|17753.2|18003.2|17753.2|0
1654619320000|2022-06-07 16:28:40|18008.2|17758.2|18008.2|17758.2|18008.2|17758.2|18008.2|17758.2|1
1654619430000|2022-06-07 16:30:30|18007.1|17757.1|18007.1|17757.1|18007.1|17757.1|18007.1|17757.1|0
1654619540000|2022-06-07 16:32:20|18008.2|17758.2|18008.2|17758.2|18008.2|17758.2|18008.2|17758.2|1
1654619580000|2022-06-07 16:33:00|18009.2|17759.2|18008.2|17758.2|18009.2|17759.2|18008.2|17758.2|2
1654619620000|2022-06-07 16:33:40|18015.7|17765.7|18015.7|17765.7|18015.7|17765.7|18015.7|17765.7|0
1654619640000|2022-06-07 16:34:00|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|0
1654619670000|2022-06-07 16:34:30|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|0
1654619690000|2022-06-07 16:34:50|18014.6|17764.6|18007.1|17757.1|18014.6|17764.6|18007.1|17757.1|0
1654619840000|2022-06-07 16:37:20|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|0
1654619850000|2022-06-07 16:37:30|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|0
1654619860000|2022-06-07 16:37:40|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|0
1654620300000|2022-06-07 16:45:00|18013.5|17763.5|18010.6|17760.6|18013.5|17763.5|18010.6|17760.6|0
1654620440000|2022-06-07 16:47:20|18009.5|17759.5|18009.5|17759.5|18009.5|17759.5|18009.5|17759.5|0
1654620620000|2022-06-07 16:50:20|18008.4|17758.4|18009.9|17759.9|18009.9|17759.9|18008.4|17758.4|0
1654620780000|2022-06-07 16:53:00|18009.8|17759.8|18009.8|17759.8|18009.8|17759.8|18009.8|17759.8|0
1654620800000|2022-06-07 16:53:20|18008.8|17758.8|18010.2|17760.2|18010.2|17760.2|18008.8|17758.8|0
1654620980000|2022-06-07 16:56:20|18012|17762|18012|17762|18012|17762|18012|17762|0
1654621160000|2022-06-07 16:59:20|18016.2|17766.2|18016.2|17766.2|18016.2|17766.2|18016.2|17766.2|1
1654621220000|2022-06-07 17:00:20|18011|17761|18003.7|17753.7|18011|17761|18003.7|17753.7|0
1654621480000|2022-06-07 17:04:40|18005.2|17755.2|18005.2|17755.2|18005.2|17755.2|18005.2|17755.2|0
1654621500000|2022-06-07 17:05:00|18011.5|17761.5|18011.5|17761.5|18011.5|17761.5|18011.5|17761.5|2
1654621600000|2022-06-07 17:06:40|18010.4|17760.4|18011.5|17761.5|18011.9|17761.9|18010.4|17760.4|0
1654621640000|2022-06-07 17:07:20|18008.3|17758.3|18004|17754|18008.3|17758.3|18004|17754|0
1654621700000|2022-06-07 17:08:20|||||||||1
1654621990000|2022-06-07 17:13:10|18003.9|17753.9|18003.9|17753.9|18003.9|17753.9|18003.9|17753.9|0
1654622030000|2022-06-07 17:13:50|18017.9|17767.9|18017.9|17767.9|18017.9|17767.9|18017.9|17767.9|0
1654622280000|2022-06-07 17:18:00|18018.9|17768.9|18018.9|17768.9|18018.9|17768.9|18018.9|17768.9|1
1654622420000|2022-06-07 17:20:20|||||||||1
1654622530000|2022-06-07 17:22:10|18016.8|17766.8|18013.9|17763.9|18016.8|17766.8|18013.9|17763.9|0
1654622810000|2022-06-07 17:26:50|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|0
1654622900000|2022-06-07 17:28:20|18013.2|17763.2|18013.2|17763.2|18013.2|17763.2|18013.2|17763.2|0
1654622930000|2022-06-07 17:28:50|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|18014.2|17764.2|1
1654622940000|2022-06-07 17:29:00|18026.3|17776.3|18055.5|17805.5|18079.4|17829.4|18025.2|17775.2|9
1654622950000|2022-06-07 17:29:10|18060.5|17810.5|18061.5|17811.5|18078|17828|18060.5|17810.5|1
1654622960000|2022-06-07 17:29:20|17951.5|17911.5|17968.6|17928.6|18076.1|17928.6|17950.1|17806.1|3
1654622970000|2022-06-07 17:29:30|18074.7|17824.7|18086.5|17836.5|18086.5|17928.8|17952.8|17824.7|5
1654622980000|2022-06-07 17:29:40|18090.8|17840.8|18032.6|18008.6|18090.8|18008.6|18032.6|17840.8|7
1654622990000|2022-06-07 17:29:50|18033|18009|18063|17813|18072.6|18010|18033|17813|7
1654623010000|2022-06-07 17:30:10|18064.4|17814.4|18064.4|17814.4|18064.4|17814.4|18064.4|17814.4|0
1654623020000|2022-06-07 17:30:20|18069.7|17819.7|18064.7|17814.7|18069.7|17819.7|18064.7|17814.7|1
1654623140000|2022-06-07 17:32:20|18058.3|17808.3|18040.5|17790.5|18058.3|17808.3|18040.5|17790.5|0
1654623150000|2022-06-07 17:32:30|18033.3|17783.3|18033.3|17783.3|18033.3|17783.3|18033.3|17783.3|0
1654623160000|2022-06-07 17:32:40|18028.7|17778.7|18047.3|17797.3|18047.3|17797.3|18025.8|17775.8|0
1654623180000|2022-06-07 17:33:00|18050.4|17800.4|18058.3|17808.3|18058.3|17808.3|18050.4|17800.4|0
1654623310000|2022-06-07 17:35:10|18064.1|17814.1|18064.1|17814.1|18064.1|17814.1|18064.1|17814.1|0
1654623340000|2022-06-07 17:35:40|||||||||1
1654623450000|2022-06-07 17:37:30|||||||||1
1654623540000|2022-06-07 17:39:00|18058.8|17808.8|18041|17791|18058.8|17808.8|18041|17791|0
1654623550000|2022-06-07 17:39:10|18045.2|17795.2|18061.9|17811.9|18061.9|17811.9|18045.2|17795.2|0
1654623680000|2022-06-07 17:41:20|18064|17814|18064|17814|18064|17814|18064|17814|0
1654623690000|2022-06-07 17:41:30|18066.2|17816.2|18066.2|17816.2|18066.2|17816.2|18066.2|17816.2|0
1654623710000|2022-06-07 17:41:50|18070.4|17820.4|18066.2|17816.2|18070.4|17820.4|18066.2|17816.2|1
1654623720000|2022-06-07 17:42:00|18065.1|17815.1|18079.2|17829.2|18081.3|17831.3|18063|17813|0
1654623730000|2022-06-07 17:42:10|18076.7|17826.7|18076.7|17826.7|18076.7|17826.7|18076.7|17826.7|0
1654623740000|2022-06-07 17:42:20|18071.4|17821.4|18071.4|17821.4|18071.4|17821.4|18071.4|17821.4|0
1654623750000|2022-06-07 17:42:30|18067.2|17817.2|18060.9|17810.9|18067.2|17817.2|18060.9|17810.9|0
1654623760000|2022-06-07 17:42:40|18055.6|17805.6|18055.6|17805.6|18055.6|17805.6|18055.6|17805.6|0
1654623780000|2022-06-07 17:43:00|18052.4|17802.4|18052.4|17802.4|18052.4|17802.4|18052.4|17802.4|0
1654623790000|2022-06-07 17:43:10|18050.3|17800.3|18050.3|17800.3|18050.3|17800.3|18050.3|17800.3|0
1654623800000|2022-06-07 17:43:20|18041.4|17791.4|18041.4|17791.4|18041.4|17791.4|18041.4|17791.4|1
1654623810000|2022-06-07 17:43:30|18037.2|17787.2|18030|17780|18037.2|17787.2|18030|17780|0
1654623820000|2022-06-07 17:43:40|18034.2|17784.2|18054.5|17804.5|18054.5|17804.5|18034.2|17784.2|0
1654623830000|2022-06-07 17:43:50|18058.7|17808.7|18078.8|17828.8|18079.9|17829.9|18058.7|17808.7|1
1654623840000|2022-06-07 17:44:00|18068.3|17818.3|18054.5|17804.5|18068.3|17818.3|18054.5|17804.5|0
1654623850000|2022-06-07 17:44:10|18068.3|17818.3|18068.3|17818.3|18068.3|17818.3|18068.3|17818.3|0
1654623860000|2022-06-07 17:44:20|18074.6|17824.6|18086.3|17836.3|18086.3|17836.3|18074.6|17824.6|0
1654623870000|2022-06-07 17:44:30|18101.3|17851.3|18101.3|17851.3|18101.3|17851.3|18101.3|17851.3|0
1654623880000|2022-06-07 17:44:40|18098.8|17848.8|18098.8|17848.8|18098.8|17848.8|18098.8|17848.8|1
1654623890000|2022-06-07 17:44:50|18093.5|17843.5|18098.8|17848.8|18098.8|17848.8|18093.5|17843.5|0
1654623910000|2022-06-07 17:45:10|18100.9|17850.9|18100.9|17850.9|18100.9|17850.9|18100.9|17850.9|0
1654624200000|2022-06-07 17:50:00|18102|17852|18102|17852|18102|17852|18102|17852|0
1654624260000|2022-06-07 17:51:00|18101.9|17851.9|18101.9|17851.9|18101.9|17851.9|18101.9|17851.9|0
1654624440000|2022-06-07 17:54:00|18099.4|17849.4|18121.9|17871.9|18123|17873|18099.4|17849.4|1
1654624450000|2022-06-07 17:54:10|18101.9|17851.9|18109.4|17859.4|18120.5|17870.5|18101.9|17851.9|1
1654624470000|2022-06-07 17:54:30|18107.9|17857.9|18107.9|17857.9|18107.9|17857.9|18107.9|17857.9|0
1654624500000|2022-06-07 17:55:00|18105.4|17855.4|18105.4|17855.4|18105.4|17855.4|18105.4|17855.4|0
1654624510000|2022-06-07 17:55:10|18106.4|17856.4|18107.9|17857.9|18107.9|17857.9|18106.4|17856.4|2
1654624520000|2022-06-07 17:55:20|18112.9|17862.9|18112.9|17862.9|18112.9|17862.9|18112.9|17862.9|0
1654624670000|2022-06-07 17:57:50|18117.9|17867.9|18117.9|17867.9|18117.9|17867.9|18117.9|17867.9|0
1654624690000|2022-06-07 17:58:10|18119.3|17869.3|18119.3|17869.3|18119.3|17869.3|18119.3|17869.3|0
1654624740000|2022-06-07 17:59:00|18119|17869|18119|17869|18119|17869|18119|17869|0
1654624770000|2022-06-07 17:59:30|18136.5|17886.5|18136.5|17886.5|18136.5|17886.5|18136.5|17886.5|2
1654624780000|2022-06-07 17:59:40|18134|17884|18134|17884|18136.5|17886.5|18134|17884|0
1654624790000|2022-06-07 17:59:50|18131.5|17881.5|18131.5|17881.5|18131.5|17881.5|18131.5|17881.5|1
1654689600000|2022-06-08 12:00:00|18101.8|17851.8|18096.6|17846.6|18116.8|17866.8|18096.6|17846.6|1
1654689610000|2022-06-08 12:00:10|18099.5|17849.5|18093.8|17843.8|18110.6|17860.6|18093.8|17843.8|3
1654689630000|2022-06-08 12:00:30|18112.3|17862.3|18113.4|17863.4|18113.4|17863.4|18112.3|17862.3|0
1654689640000|2022-06-08 12:00:40|18116.3|17866.3|18116.3|17866.3|18116.3|17866.3|18116.3|17866.3|0
1654689660000|2022-06-08 12:01:00|18119.3|17869.3|18124.4|17874.4|18124.4|17874.4|18119.3|17869.3|1
1654689670000|2022-06-08 12:01:10|18131.8|17881.8|18131.8|17881.8|18131.8|17881.8|18131.8|17881.8|0
1654689690000|2022-06-08 12:01:30|18134.8|17884.8|18134.8|17884.8|18134.8|17884.8|18134.8|17884.8|0
1654689700000|2022-06-08 12:01:40|18139.3|17889.3|18139.3|17889.3|18139.3|17889.3|18139.3|17889.3|0
1654689810000|2022-06-08 12:03:30|18139.2|17889.2|18139.2|17889.2|18139.2|17889.2|18139.2|17889.2|0
1654689840000|2022-06-08 12:04:00|18142.3|17892.3|18142.3|17892.3|18142.3|17892.3|18142.3|17892.3|1
1654689880000|2022-06-08 12:04:40|||||||||1
1654689910000|2022-06-08 12:05:10|18146.7|17896.7|18146.7|17896.7|18146.7|17896.7|18146.7|17896.7|0
1654690030000|2022-06-08 12:07:10|18151.1|17901.1|18151.1|17901.1|18151.1|17901.1|18151.1|17901.1|0
1654690080000|2022-06-08 12:08:00|18148.2|17898.2|18151.3|17901.3|18151.3|17901.3|18148.2|17898.2|0
1654690130000|2022-06-08 12:08:50|18153.1|17903.1|18153.1|17903.1|18153.1|17903.1|18153.1|17903.1|0
1654690170000|2022-06-08 12:09:30|18153|17903|18153|17903|18153|17903|18153|17903|0
1654690220000|2022-06-08 12:10:20|18151.6|17901.6|18170.2|17920.2|18170.2|17920.2|18151.6|17901.6|1
1654690230000|2022-06-08 12:10:30|18174.3|17924.3|18174.3|17924.3|18174.3|17924.3|18174.3|17924.3|1
1654690290000|2022-06-08 12:11:30|18172.8|17922.8|18172.8|17922.8|18172.8|17922.8|18172.8|17922.8|0
1654690300000|2022-06-08 12:11:40|18167|17917|18167|17917|18167|17917|18167|17917|0
1654690320000|2022-06-08 12:12:00|18172.8|17922.8|18172.8|17922.8|18172.8|17922.8|18172.8|17922.8|0
1654690350000|2022-06-08 12:12:30|18169.9|17919.9|18169.9|17919.9|18169.9|17919.9|18169.9|17919.9|0
1654690510000|2022-06-08 12:15:10|18177.2|17927.2|18177.2|17927.2|18177.2|17927.2|18177.2|17927.2|0
1654690550000|2022-06-08 12:15:50|18280.7|18030.7|18283.2|18033.2|18283.2|18033.2|18280.7|18030.7|28
1654690590000|2022-06-08 12:16:30|18288.3|18038.3|18300.7|18050.7|18300.7|18050.7|18288.3|18038.3|0
1654690600000|2022-06-08 12:16:40|18303.2|18053.2|18305.3|18055.3|18305.3|18055.3|18303.2|18053.2|0
1654690610000|2022-06-08 12:16:50|18310.3|18060.3|18316.7|18066.7|18316.7|18066.7|18310.3|18060.3|4
1654690620000|2022-06-08 12:17:00|18315.7|18065.7|18315.7|18065.7|18315.7|18065.7|18314.7|18064.7|4
1654690630000|2022-06-08 12:17:10|18314.7|18064.7|18314.7|18064.7|18314.7|18064.7|18314.7|18064.7|0
1654690760000|2022-06-08 12:19:20|18196.5|18172.5|18196.5|18172.5|18196.5|18172.5|18196.5|18172.5|0
1654690790000|2022-06-08 12:19:50|18304.4|18054.4|18304.4|18054.4|18304.4|18054.4|18304.4|18054.4|3
1654690810000|2022-06-08 12:20:10|18305.4|18055.4|18305.4|18055.4|18305.4|18055.4|18305.4|18055.4|0
1654690890000|2022-06-08 12:21:30|18302.5|18052.5|18302.5|18052.5|18302.5|18052.5|18302.5|18052.5|0
1654690920000|2022-06-08 12:22:00|18199.5|18175.5|18199.5|18175.5|18199.5|18175.5|18199.5|18175.5|0
1654690960000|2022-06-08 12:22:40|18199.4|18175.4|18199.4|18175.4|18199.4|18175.4|18199.4|18175.4|0
1654691130000|2022-06-08 12:25:30|18200.5|18176.5|18200.5|18176.5|18200.5|18176.5|18200.5|18176.5|1
1654691170000|2022-06-08 12:26:10|18200.4|18176.4|18200.4|18176.4|18200.4|18176.4|18200.4|18176.4|0
1654691200000|2022-06-08 12:26:40|18199|18175|18199|18175|18199|18175|18199|18175|5
1654691220000|2022-06-08 12:27:00|18200.4|18176.4|18200.4|18176.4|18200.4|18176.4|18200.4|18176.4|0
1654691230000|2022-06-08 12:27:10|18199|18175|18205.9|18165.9|18205.9|18175|18199|18165.9|2
1654691250000|2022-06-08 12:27:30|18207.4|18167.4|18207.4|18167.4|18207.4|18167.4|18207.4|18167.4|0
1654691260000|2022-06-08 12:27:40|18205.9|18165.9|18205.9|18165.9|18205.9|18165.9|18205.9|18165.9|0
1654691300000|2022-06-08 12:28:20|18207.4|18167.4|18319.6|18069.6|18319.6|18167.4|18207.4|18069.6|1
1654691460000|2022-06-08 12:31:00|18316.5|18066.5|18310.6|18060.6|18316.5|18066.5|18310.6|18060.6|0
1654691480000|2022-06-08 12:31:20|18202.5|18162.5|18202.5|18162.5|18202.5|18162.5|18202.5|18162.5|0
1654691490000|2022-06-08 12:31:30|18304.4|18054.4|18301|18051|18304.4|18054.4|18301|18051|2
1654691500000|2022-06-08 12:31:40|18299.6|18049.6|18299.6|18049.6|18299.6|18049.6|18299.6|18049.6|0
1654691510000|2022-06-08 12:31:50|18290.6|18040.6|18290.6|18040.6|18290.6|18040.6|18290.6|18040.6|0
1654691520000|2022-06-08 12:32:00|18182.5|18142.5|18182.5|18142.5|18182.5|18142.5|18182.5|18142.5|0
1654691530000|2022-06-08 12:32:10|18178.1|18138.1|18178.1|18138.1|18178.1|18138.1|18178.1|18138.1|0
1654691570000|2022-06-08 12:32:50|18175.1|18135.1|18278.1|18028.1|18278.1|18135.1|18175.1|18028.1|1
1654691690000|2022-06-08 12:34:50|18255.4|18005.4|18249.4|17999.4|18255.4|18005.4|18249.4|17999.4|2
1654691750000|2022-06-08 12:35:50|18141.3|18101.3|18141.3|18101.3|18141.3|18101.3|18141.3|18101.3|0
1654691890000|2022-06-08 12:38:10|18118.2|18094.2|18217.2|17967.2|18225|18094.2|18118.2|17967.2|3
1654691910000|2022-06-08 12:38:30|18218.7|17968.7|18220.2|17970.2|18220.2|17970.2|18218.7|17968.7|2
1654691940000|2022-06-08 12:39:00|18220.1|17970.1|18220.1|17970.1|18220.1|17970.1|18220.1|17970.1|0
1654691950000|2022-06-08 12:39:10|18221.6|17971.6|18221.6|17971.6|18221.6|17971.6|18221.6|17971.6|0
1654692020000|2022-06-08 12:40:20|18220.6|17970.6|18220.6|17970.6|18220.6|17970.6|18220.6|17970.6|0
1654692050000|2022-06-08 12:40:50|18221.6|17971.6|18221.6|17971.6|18221.6|17971.6|18221.6|17971.6|0
1654692120000|2022-06-08 12:42:00|18220.6|17970.6|18220.6|17970.6|18220.6|17970.6|18220.6|17970.6|0
1654692190000|2022-06-08 12:43:10|18221.6|17971.6|18221.6|17971.6|18221.6|17971.6|18221.6|17971.6|1
1654692360000|2022-06-08 12:46:00|18231.7|17981.7|18231.7|17981.7|18231.7|17981.7|18231.7|17981.7|0
1654692400000|2022-06-08 12:46:40|18234.8|17984.8|18240.7|17990.7|18240.7|17990.7|18234.8|17984.8|0
1654692440000|2022-06-08 12:47:20|18226.8|17976.8|18227.8|17977.8|18227.8|17977.8|18226.8|17976.8|0
1654692530000|2022-06-08 12:48:50|18217.6|17967.6|18217.6|17967.6|18217.6|17967.6|18217.6|17967.6|0
1654692540000|2022-06-08 12:49:00|18226.8|17976.8|18227.8|17977.8|18227.8|17977.8|18226.8|17976.8|2
1654692550000|2022-06-08 12:49:10|18224.7|17974.7|18224.7|17974.7|18224.7|17974.7|18224.7|17974.7|0
1654692570000|2022-06-08 12:49:30|18227.8|17977.8|18222.7|17972.7|18227.8|17977.8|18222.7|17972.7|0
1654692590000|2022-06-08 12:49:50|18227.8|17977.8|18227.8|17977.8|18227.8|17977.8|18227.8|17977.8|0
1654692620000|2022-06-08 12:50:20|18221.7|17971.7|18220.6|17970.6|18221.7|17971.7|18220.6|17970.6|0
1654692650000|2022-06-08 12:50:50|18214.7|17964.7|18214.7|17964.7|18214.7|17964.7|18214.7|17964.7|1
1654692660000|2022-06-08 12:51:00|18213.3|17963.3|18220.4|17970.4|18220.4|17970.4|18213.3|17963.3|0
1654692710000|2022-06-08 12:51:50|18219.4|17969.4|18220.9|17970.9|18220.9|17970.9|18219.4|17969.4|0
1654692830000|2022-06-08 12:53:50|18219.8|17969.8|18219.8|17969.8|18219.8|17969.8|18219.8|17969.8|0
1654692990000|2022-06-08 12:56:30|18218.3|17968.3|18218.3|17968.3|18218.3|17968.3|18218.3|17968.3|0
1654693150000|2022-06-08 12:59:10|18216.3|17966.3|18219.2|17969.2|18219.2|17969.2|18216.3|17966.3|0
1654693200000|2022-06-08 13:00:00|18224.9|17974.9|18220.7|17970.7|18224.9|17974.9|18220.7|17970.7|2
1654693210000|2022-06-08 13:00:10|18218.6|17968.6|18218.6|17968.6|18218.6|17968.6|18218.6|17968.6|0
1654693230000|2022-06-08 13:00:30|18220.7|17970.7|18219.2|17969.2|18220.7|17970.7|18219.2|17969.2|0
1654693250000|2022-06-08 13:00:50|18221.7|17971.7|18221.7|17971.7|18221.7|17971.7|18221.7|17971.7|1
1654693330000|2022-06-08 13:02:10|18223.2|17973.2|18223.2|17973.2|18223.2|17973.2|18223.2|17973.2|0
1654693350000|2022-06-08 13:02:30|18221.7|17971.7|18221.7|17971.7|18221.7|17971.7|18221.7|17971.7|0
1654693440000|2022-06-08 13:04:00|18219.2|17969.2|18219.2|17969.2|18219.2|17969.2|18219.2|17969.2|1
1654693470000|2022-06-08 13:04:30|18217.1|17967.1|18215.7|17965.7|18217.1|17967.1|18215.7|17965.7|0
1654693480000|2022-06-08 13:04:40|18217.1|17967.1|18217.1|17967.1|18217.1|17967.1|18217.1|17967.1|0
1654693500000|2022-06-08 13:05:00|18220.7|17970.7|18220.7|17970.7|18220.7|17970.7|18220.7|17970.7|0
1654693510000|2022-06-08 13:05:10|18220.1|17970.1|18220.1|17970.1|18222.1|17972.1|18220.1|17970.1|0
1654693530000|2022-06-08 13:05:30|18217.1|17967.1|18217.1|17967.1|18217.1|17967.1|18217.1|17967.1|0
1654693580000|2022-06-08 13:06:20|18214.6|17964.6|18216.7|17966.7|18216.7|17966.7|18214.2|17964.2|0
1654693590000|2022-06-08 13:06:30|18217.7|17967.7|18216.2|17966.2|18217.7|17967.7|18216.2|17966.2|0
1654693690000|2022-06-08 13:08:10|18212.1|17962.1|18103|18063|18212.1|18063|18103|17962.1|1
1654693700000|2022-06-08 13:08:20|18197.8|17947.8|18197.8|17947.8|18197.8|17947.8|18197.8|17947.8|2
1654693720000|2022-06-08 13:08:40|18195.7|17945.7|18089.7|18049.7|18195.7|18049.7|18089.7|17945.7|0
1654693730000|2022-06-08 13:08:50|18088.7|18048.7|18197.8|17947.8|18197.8|18048.7|18088.7|17947.8|0
1654693800000|2022-06-08 13:10:00|18197.7|17947.7|18209|17959|18209|17959|18197.7|17947.7|0
1654693820000|2022-06-08 13:10:20|18196.5|17946.5|18196.5|17946.5|18196.5|17946.5|18196.5|17946.5|0
1654693870000|2022-06-08 13:11:10|18197.5|17947.5|18197.5|17947.5|18197.5|17947.5|18197.5|17947.5|0
1654693930000|2022-06-08 13:12:10|18200|17950|18200|17950|18200|17950|18200|17950|0
1654693950000|2022-06-08 13:12:30|18198|17948|18198|17948|18198|17948|18198|17948|0
1654694150000|2022-06-08 13:15:50|18201|17951|18212.4|17962.4|18212.4|17962.4|18201|17951|8
1654694180000|2022-06-08 13:16:20|18216.5|17966.5|18216.5|17966.5|18216.5|17966.5|18216.5|17966.5|0
1654694300000|2022-06-08 13:18:20|18214.4|17964.4|18214.4|17964.4|18214.4|17964.4|18214.4|17964.4|0
1654694320000|2022-06-08 13:18:40|18212.4|17962.4|18199.9|17949.9|18212.4|17962.4|18199.9|17949.9|0
1654694350000|2022-06-08 13:19:10|18204|17954|18205|17955|18205|17955|18204|17954|0
1654694410000|2022-06-08 13:20:10|||||||||1
1654694470000|2022-06-08 13:21:10|18201.9|17951.9|18201.9|17951.9|18201.9|17951.9|18201.9|17951.9|1
1654694700000|2022-06-08 13:25:00|18203.3|17953.3|18203.3|17953.3|18203.3|17953.3|18203.3|17953.3|0
1654694820000|2022-06-08 13:27:00|18201.3|17951.3|18201.3|17951.3|18201.3|17951.3|18201.3|17951.3|0
1654694950000|2022-06-08 13:29:10|18199.8|17949.8|18199.8|17949.8|18199.8|17949.8|18199.8|17949.8|0
1654695090000|2022-06-08 13:31:30|18198.3|17948.3|18198.3|17948.3|18198.3|17948.3|18198.3|17948.3|0
1654695100000|2022-06-08 13:31:40|18201.2|17951.2|18201.2|17951.2|18201.2|17951.2|18201.2|17951.2|0
1654695190000|2022-06-08 13:33:10|18204.3|17954.3|18202.3|17952.3|18204.3|18048|18088|17951.2|3
1654695220000|2022-06-08 13:33:40|18202.2|17952.2|18202.2|17952.2|18202.2|17952.2|18202.2|17952.2|0
1654695260000|2022-06-08 13:34:20|18205.3|17955.3|18083.1|18059.1|18205.3|18059.1|18083.1|17955.3|1
1654695270000|2022-06-08 13:34:30|18205.3|17955.3|18205.3|17955.3|18205.3|17955.3|18205.3|17955.3|2
1654695280000|2022-06-08 13:34:40|18202.8|17952.8|18202.8|17952.8|18202.8|17952.8|18202.8|17952.8|0
1654695320000|2022-06-08 13:35:20|18201.8|17951.8|18201.8|17951.8|18201.8|17951.8|18201.8|17951.8|0
1654695340000|2022-06-08 13:35:40|18188.5|17938.5|18188.5|17938.5|18188.5|17938.5|18188.5|17938.5|2
1654695360000|2022-06-08 13:36:00|18181.5|17931.5|18181.5|17931.5|18181.5|17931.5|18181.5|17931.5|1
1654695370000|2022-06-08 13:36:10|18172.7|17922.7|18172.7|17922.7|18172.7|17922.7|18172.7|17922.7|1
1654695390000|2022-06-08 13:36:30|18174.2|17924.2|18174.2|17924.2|18174.2|17924.2|18174.2|17924.2|0
1654695410000|2022-06-08 13:36:50|18061.5|18037.5|18061.5|18037.5|18061.5|18037.5|18061.5|18037.5|0
1654695440000|2022-06-08 13:37:20|||||||||1
1654695460000|2022-06-08 13:37:40|18063|18039|18063|18039|18063|18039|18063|18039|0
1654695480000|2022-06-08 13:38:00|18061.9|18037.9|18061.9|18037.9|18061.9|18037.9|18061.9|18037.9|0
1654695490000|2022-06-08 13:38:10|18063.4|18039.4|18063.4|18039.4|18063.4|18039.4|18063.4|18039.4|0
1654695520000|2022-06-08 13:38:40|18167.8|17917.8|18166.7|17916.7|18167.8|17917.8|18166.7|17916.7|3
1654695590000|2022-06-08 13:39:50|18165.7|17915.7|18165.7|17915.7|18165.7|17915.7|18165.7|17915.7|1
1654695620000|2022-06-08 13:40:20|18058.7|18018.7|18163.7|17913.7|18163.7|18018.7|18058.7|17911.6|1
1654695630000|2022-06-08 13:40:30|18161.6|17911.6|18161.6|17911.6|18161.6|17911.6|18161.6|17911.6|0
1654695660000|2022-06-08 13:41:00|18163.6|17913.6|18163.6|17913.6|18163.6|17913.6|18163.6|17913.6|1
1654695700000|2022-06-08 13:41:40|18160.6|17910.6|18095.6|17845.6|18161.6|18014.6|18054.6|17845.6|18
1654695710000|2022-06-08 13:41:50|18090.4|17840.4|18064.9|17814.9|18090.4|17840.4|18064.9|17814.9|0
1654695720000|2022-06-08 13:42:00|18063.4|17813.4|18063.4|17813.4|18063.4|17813.4|18063.4|17813.4|0
1654695730000|2022-06-08 13:42:10|18064.9|17814.9|18064.9|17814.9|18064.9|17814.9|18063.8|17813.8|2
1654695740000|2022-06-08 13:42:20|18066.8|17816.8|18066.3|17816.3|18066.8|17816.8|18066.3|17816.3|0
1654695800000|2022-06-08 13:43:20|18062.4|17812.4|18062.4|17812.4|18062.4|17812.4|18062.4|17812.4|1
1654695810000|2022-06-08 13:43:30|18061.3|17811.3|18063.8|17813.8|18063.8|17813.8|18061.3|17811.3|0
1654695840000|2022-06-08 13:44:00|18062.3|17812.3|18062.3|17812.3|18062.3|17812.3|18062.3|17812.3|0
1654695880000|2022-06-08 13:44:40|18060.9|17810.9|18090|17840|18090|17840|18060.9|17810.9|3
1654695890000|2022-06-08 13:44:50|18093|17843|18093|17843|18093|17843|18093|17843|0
1654695910000|2022-06-08 13:45:10|18091|17841|18091|17841|18091|17841|18091|17841|0
1654695940000|2022-06-08 13:45:40|18063.9|17813.9|18063.9|17813.9|18063.9|17813.9|18063.9|17813.9|0
1654695950000|2022-06-08 13:45:50|18065.4|17815.4|18065.4|17815.4|18065.4|17815.4|18065.4|17815.4|1
1654695960000|2022-06-08 13:46:00|18091|17841|18091|17841|18091|17841|18091|17841|1
1654695970000|2022-06-08 13:46:10|18095.4|17845.4|18090.3|17840.3|18095.4|17845.4|18090.3|17840.3|2
1654695980000|2022-06-08 13:46:20|18089.3|17839.3|18092.2|17842.2|18092.2|17842.2|18089.3|17839.3|1
1654695990000|2022-06-08 13:46:30|18090.2|17840.2|18095.2|17845.2|18095.2|17845.2|18090.2|17840.2|1
1654696010000|2022-06-08 13:46:50|18090.1|17840.1|18085.6|17835.6|18090.1|17840.1|18085.6|17835.6|0
1654696020000|2022-06-08 13:47:00|18087.1|17837.1|18087.1|17837.1|18087.1|17837.1|18087.1|17837.1|3
1654696060000|2022-06-08 13:47:40|18090|17840|18090|17840|18090|17840|18090|17840|0
1654696090000|2022-06-08 13:48:10|18088.6|17838.6|18088.6|17838.6|18088.6|17838.6|18088.6|17838.6|1
1654696140000|2022-06-08 13:49:00|18090|17840|18088.6|17838.6|18090|17840|18088.6|17838.6|1
1654696150000|2022-06-08 13:49:10|18082.7|17832.7|18082.7|17832.7|18082.7|17832.7|18082.7|17832.7|0
1654696170000|2022-06-08 13:49:30|18090.2|17840.2|18090.2|17840.2|18090.2|17840.2|18090.2|17840.2|0
1654696200000|2022-06-08 13:50:00|18088.7|17838.7|17984.1|17944.1|18088.7|17944.1|17984.1|17838.7|0
1654696240000|2022-06-08 13:50:40|18072.2|17822.2|18072.2|17822.2|18072.2|17822.2|18072.2|17822.2|2
1654696250000|2022-06-08 13:50:50|18074.2|17824.2|18077.2|17827.2|18077.2|17827.2|18074.2|17824.2|0
1654696280000|2022-06-08 13:51:20|18081.6|17831.6|18077.2|17827.2|18081.6|17831.6|18077.2|17827.2|1
1654696350000|2022-06-08 13:52:30|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|0
1654696380000|2022-06-08 13:53:00|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|1
1654696420000|2022-06-08 13:53:40|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|0
1654696450000|2022-06-08 13:54:10|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|1
1654696500000|2022-06-08 13:55:00|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|0
1654696510000|2022-06-08 13:55:10|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|18077.2|17827.2|1
1654696570000|2022-06-08 13:56:10|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|0
1654696600000|2022-06-08 13:56:40|18077.2|17827.2|18078.6|17828.6|18078.6|17828.6|18077.2|17827.2|1
1654696630000|2022-06-08 13:57:10|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|0
1654696650000|2022-06-08 13:57:30|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|0
1654696670000|2022-06-08 13:57:50|18078.6|17828.6|18078.6|17828.6|18078.6|17828.6|18078.6|17828.6|1
1654696710000|2022-06-08 13:58:30|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|18081.6|17831.6|0
1654696720000|2022-06-08 13:58:40|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|0
1654696740000|2022-06-08 13:59:00|18077.1|17827.1|18077.1|17827.1|18077.1|17827.1|18077.1|17827.1|1
1654696780000|2022-06-08 13:59:40|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|18080.1|17830.1|0
1654696810000|2022-06-08 14:00:10|18083|17833|18081.6|17831.6|18083|17833|18081.6|17831.6|6
1654696820000|2022-06-08 14:00:20|18086.6|17836.6|18086.6|17836.6|18086.6|17836.6|18086.6|17836.6|0
1654696850000|2022-06-08 14:00:50|18092|17842|18092|17842|18092|17842|18092|17842|0
1654696880000|2022-06-08 14:01:20|18089.1|17839.1|18089.1|17839.1|18089.1|17839.1|18089.1|17839.1|4
1654696890000|2022-06-08 14:01:30|||||||||2
1654696910000|2022-06-08 14:01:50|18111.2|17861.2|18129.6|17879.6|18129.6|17879.6|18111.2|17861.2|11
1654696920000|2022-06-08 14:02:00|18132.6|17882.6|18110.1|17860.1|18132.6|17882.6|18110.1|17860.1|8
1654696960000|2022-06-08 14:02:40|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|1
1654697010000|2022-06-08 14:03:30|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|0
1654697030000|2022-06-08 14:03:50|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|1
1654697070000|2022-06-08 14:04:30|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|0
1654697100000|2022-06-08 14:05:00|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|1
1654697140000|2022-06-08 14:05:40|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|0
1654697170000|2022-06-08 14:06:10|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|1
1654697220000|2022-06-08 14:07:00|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|18110.1|17860.1|0
1654697240000|2022-06-08 14:07:20|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|18107.1|17857.1|1
1654697280000|2022-06-08 14:08:00|18108.6|17858.6|18107.6|17857.6|18108.6|17858.6|18106.5|17856.5|0
1654697300000|2022-06-08 14:08:20|18107.5|17857.5|18106.1|17856.1|18107.5|17857.5|18106.1|17856.1|1
1654697370000|2022-06-08 14:09:30|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|0
1654697390000|2022-06-08 14:09:50|18106.1|17856.1|18106.1|17856.1|18106.1|17856.1|18106.1|17856.1|1
1654697430000|2022-06-08 14:10:30|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|0
1654697460000|2022-06-08 14:11:00|18106.1|17856.1|18106.1|17856.1|18106.1|17856.1|18106.1|17856.1|1
1654697500000|2022-06-08 14:11:40|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|0
1654697530000|2022-06-08 14:12:10|18106.1|17856.1|18106.1|17856.1|18106.1|17856.1|18106.1|17856.1|1
1654697550000|2022-06-08 14:12:30|18106|17856|18106|17856|18106|17856|18106|17856|0
1654697580000|2022-06-08 14:13:00|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|0
1654697600000|2022-06-08 14:13:20|18106|17856|18106|17856|18106|17856|18106|17856|1
1654697650000|2022-06-08 14:14:10|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|18107.5|17857.5|0
1654697660000|2022-06-08 14:14:20|18129.6|17879.6|18129.6|17879.6|18129.6|17879.6|18129.6|17879.6|3
1654697710000|2022-06-08 14:15:10|18148.1|17898.1|18148.1|17898.1|18148.1|17898.1|18148.1|17898.1|4
1654697750000|2022-06-08 14:15:50|18150.1|17900.1|18150.1|17900.1|18150.1|17900.1|18150.1|17900.1|0
1654697780000|2022-06-08 14:16:20|18149.1|17899.1|18149.1|17899.1|18149.1|17899.1|18149.1|17899.1|0
1654697820000|2022-06-08 14:17:00|18150.1|17900.1|18150.1|17900.1|18150.1|17900.1|18150.1|17900.1|1
1654697860000|2022-06-08 14:17:40|18149.1|17899.1|18149.1|17899.1|18149.1|17899.1|18149.1|17899.1|0
1654697880000|2022-06-08 14:18:00|18157.3|17907.3|18157.3|17907.3|18157.3|17907.3|18157.3|17907.3|4
1654697900000|2022-06-08 14:18:20|18156.2|17906.2|18155.2|17905.2|18156.2|17906.2|18155.2|17905.2|0
1654697930000|2022-06-08 14:18:50|18152.1|17902.1|18152.1|17902.1|18152.1|17902.1|18152.1|17902.1|0
1654697960000|2022-06-08 14:19:20|18155.2|17905.2|18155.2|17905.2|18155.2|17905.2|18155.2|17905.2|1
1654697970000|2022-06-08 14:19:30|18168.5|17918.5|18175.9|17925.9|18175.9|17925.9|18168.5|17918.5|0
1654698000000|2022-06-08 14:20:00|18179.2|17929.2|18179.2|17929.2|18179.2|17929.2|18179.2|17929.2|0
1654698030000|2022-06-08 14:20:30|18177.7|17927.7|18177.7|17927.7|18177.7|17927.7|18177.7|17927.7|0
1654698040000|2022-06-08 14:20:40|18180.3|17930.3|18180.3|17930.3|18180.3|17930.3|18180.3|17930.3|1
1654698060000|2022-06-08 14:21:00|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|1
1654698070000|2022-06-08 14:21:10|18177.7|17927.7|18177.7|17927.7|18177.7|17927.7|18177.7|17927.7|0
1654698110000|2022-06-08 14:21:50|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|2
1654698140000|2022-06-08 14:22:20|18177.7|17927.7|18177.7|17927.7|18177.7|17927.7|18177.7|17927.7|0
1654698170000|2022-06-08 14:22:50|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|1
1654698220000|2022-06-08 14:23:40|18178.7|17928.7|18178.7|17928.7|18178.7|17928.7|18178.7|17928.7|0
1654698250000|2022-06-08 14:24:10|18182.8|17932.8|18182.8|17932.8|18182.8|17932.8|18182.8|17932.8|1
1654698260000|2022-06-08 14:24:20|18180.8|17930.8|18180.8|17930.8|18180.8|17930.8|18180.8|17930.8|0
1654698270000|2022-06-08 14:24:30|18179.7|17929.7|18179.7|17929.7|18179.7|17929.7|18179.7|17929.7|0
1654698290000|2022-06-08 14:24:50|18176.7|17926.7|18178.1|17928.1|18178.1|17928.1|18176.7|17926.7|0
1654698320000|2022-06-08 14:25:20|18179.7|17929.7|18179.7|17929.7|18179.7|17929.7|18179.7|17929.7|1
1654698330000|2022-06-08 14:25:30|18178.7|17928.7|18178.7|17928.7|18178.7|17928.7|18178.7|17928.7|0
1654698360000|2022-06-08 14:26:00|18072.1|18032.1|18073.6|18033.6|18073.6|18033.6|18072.1|18032.1|0
1654698380000|2022-06-08 14:26:20|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|18181.8|17931.8|1
1654698400000|2022-06-08 14:26:40|18180.7|17930.7|18180.7|17930.7|18180.7|17930.7|18180.7|17930.7|0
1654698420000|2022-06-08 14:27:00|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|0
1654698430000|2022-06-08 14:27:10|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|0
1654698470000|2022-06-08 14:27:50|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|1
1654698500000|2022-06-08 14:28:20|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|0
1654698540000|2022-06-08 14:29:00|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|1
1654698580000|2022-06-08 14:29:40|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|0
1654698610000|2022-06-08 14:30:10|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|1
1654698650000|2022-06-08 14:30:50|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|0
1654698680000|2022-06-08 14:31:20|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|1
1654698720000|2022-06-08 14:32:00|18182.2|17932.2|18178.1|17928.1|18182.2|17932.2|18178.1|17928.1|0
1654698750000|2022-06-08 14:32:30|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|1
1654698790000|2022-06-08 14:33:10|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|0
1654698830000|2022-06-08 14:33:50|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|18181.2|17931.2|1
1654698860000|2022-06-08 14:34:20|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|0
1654698900000|2022-06-08 14:35:00|18181.1|17931.1|18181.1|17931.1|18181.1|17931.1|18181.1|17931.1|2
1654698940000|2022-06-08 14:35:40|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|18178.1|17928.1|0
1654698970000|2022-06-08 14:36:10|18181.1|17931.1|18181.1|17931.1|18181.1|17931.1|18181.1|17931.1|1
1654698980000|2022-06-08 14:36:20|18177|17927|18177|17927|18177|17927|18177|17927|1
1654699010000|2022-06-08 14:36:50|18174|17924|18174|17924|18174|17924|18174|17924|0
1654699040000|2022-06-08 14:37:20|18175.6|17925.6|18175.6|17925.6|18175.6|17925.6|18175.6|17925.6|1
1654699070000|2022-06-08 14:37:50|18174.5|17924.5|18174.5|17924.5|18174.5|17924.5|18174.5|17924.5|0
1654699080000|2022-06-08 14:38:00|18171.5|17921.5|18171.5|17921.5|18171.5|17921.5|18171.5|17921.5|0
1654699120000|2022-06-08 14:38:40|18175.6|17925.6|18175.6|17925.6|18175.6|17925.6|18175.6|17925.6|1
1654699140000|2022-06-08 14:39:00|||||||||1
1654699150000|2022-06-08 14:39:10|18172.5|17922.5|18172.5|17922.5|18172.5|17922.5|18172.5|17922.5|0
1654699190000|2022-06-08 14:39:50|18175.6|17925.6|18175|17925|18175.6|17925.6|18175|17925|1
1654699200000|2022-06-08 14:40:00|18171.9|17921.9|18173.5|17923.5|18173.5|17923.5|18171.9|17921.9|1
1654699220000|2022-06-08 14:40:20|18166.1|17916.1|18168.2|17918.2|18169.2|17919.2|18163|17913|3
1654699240000|2022-06-08 14:40:40|18171.2|17921.2|18171.2|17921.2|18171.2|17921.2|18171.2|17921.2|0
1654699250000|2022-06-08 14:40:50|18067.2|18027.2|18067.2|18027.2|18067.2|18027.2|18067.2|18027.2|0
1654699260000|2022-06-08 14:41:00|18173.3|17923.3|18179.4|17929.4|18185.5|17935.5|18173.3|17923.3|3
1654699270000|2022-06-08 14:41:10|18067.2|18027.2|18067.2|18027.2|18067.2|18027.2|18067.2|18027.2|0
1654699290000|2022-06-08 14:41:30|18177.3|17927.3|18177.3|17927.3|18177.3|17927.3|18177.3|17927.3|0
1654699300000|2022-06-08 14:41:40|18180.7|17930.7|18182.1|17932.1|18182.1|17932.1|18180.7|17930.7|0
1654699330000|2022-06-08 14:42:10|18188.3|17938.3|18188.8|17938.8|18190.9|17940.9|18186.8|17936.8|1
1654699340000|2022-06-08 14:42:20|18184.7|17934.7|18184.7|17934.7|18184.7|17934.7|18184.7|17934.7|0
1654699350000|2022-06-08 14:42:30|18180.6|17930.6|18182.1|17932.1|18182.1|17932.1|18180.6|17930.6|0
1654699360000|2022-06-08 14:42:40|18078|18038|18078|18038|18078|18038|18078|18038|0
1654699370000|2022-06-08 14:42:50|18069|18045|18184.7|17934.7|18186.2|18046.5|18069|17932.1|1
1654699440000|2022-06-08 14:44:00|18180.6|17930.6|18182.1|17932.1|18182.1|17932.1|18180.6|17930.6|0
1654699480000|2022-06-08 14:44:40|18186.2|17936.2|18184.7|17934.7|18186.2|17936.2|18184.7|17934.7|1
1654699490000|2022-06-08 14:44:50|18180.6|17930.6|18182.1|17932.1|18182.1|17932.1|18180.6|17930.6|0
1654699510000|2022-06-08 14:45:10|18078|18038|18078|18038|18078|18038|18078|18038|0
1654699520000|2022-06-08 14:45:20|18206.5|17956.5|18206.5|17956.5|18206.5|17956.5|18206.5|17956.5|1
1654699530000|2022-06-08 14:45:30|18207.6|17957.6|18207.6|17957.6|18207.6|17957.6|18207.6|17957.6|0
1654699540000|2022-06-08 14:45:40|18209|17959|18214|17964|18214|17964|18209|17959|0
1654699590000|2022-06-08 14:46:30|18215.5|17965.5|18215.5|17965.5|18215.5|17965.5|18215.5|17965.5|0
1654699620000|2022-06-08 14:47:00|18214|17964|18214|17964|18214|17964|18214|17964|1
1654699630000|2022-06-08 14:47:10|18215.5|17965.5|18215.5|17965.5|18215.5|17965.5|18215.5|17965.5|0
1654699660000|2022-06-08 14:47:40|18213|17963|18213|17963|18213|17963|18213|17963|0
1654699680000|2022-06-08 14:48:00|18214.5|17964.5|18214.5|17964.5|18214.5|17964.5|18214.5|17964.5|0
1654699690000|2022-06-08 14:48:10|||||||||1
1654699710000|2022-06-08 14:48:30|18220.4|17970.4|18216|17966|18220.4|17970.4|18216|17966|1
1654699800000|2022-06-08 14:50:00|18215.9|17965.9|18215.9|17965.9|18215.9|17965.9|18215.9|17965.9|0
1654699810000|2022-06-08 14:50:10|18217.4|17967.4|18217.4|17967.4|18217.4|17967.4|18217.4|17967.4|0
1654699830000|2022-06-08 14:50:30|18215.9|17965.9|18215.9|17965.9|18215.9|17965.9|18215.9|17965.9|1
1654699880000|2022-06-08 14:51:20|18219.4|17969.4|18219.9|17969.9|18219.9|17969.9|18217.9|17967.9|1
1654699900000|2022-06-08 14:51:40|18223|17973|18223|17973|18223|17973|18223|17973|1
1654699910000|2022-06-08 14:51:50|18225.5|17975.5|18225.5|17975.5|18225.5|17975.5|18225.5|17975.5|0
1654699920000|2022-06-08 14:52:00|18221.4|17971.4|18224.5|17974.5|18227|17977|18220.4|17970.4|3
1654699950000|2022-06-08 14:52:30|18223|17973|18219.9|17969.9|18223|17973|18219.9|17969.9|0
1654699970000|2022-06-08 14:52:50|18223|17973|18223|17973|18223|17973|18223|17973|0
1654699980000|2022-06-08 14:53:00|18225.9|17975.9|18225.9|17975.9|18225.9|17975.9|18225.9|17975.9|0
1654699990000|2022-06-08 14:53:10|18299.5|18049.5|18227.1|17977.1|18303|18053|18227.1|17977.1|8
1654700000000|2022-06-08 14:53:20|18226.5|17976.5|18246.6|17996.6|18246.6|17996.6|18226.5|17976.5|0
1654700010000|2022-06-08 14:53:30|18253.6|18003.6|18253.6|18003.6|18253.6|18003.6|18253.6|18003.6|0
1654700020000|2022-06-08 14:53:40|18258.6|18008.6|18263.2|18013.2|18265.7|18015.7|18250.7|18000.7|0
1654700070000|2022-06-08 14:54:30|18261.1|18011.1|18262.6|18012.6|18262.6|18012.6|18261.1|18011.1|0
1654700120000|2022-06-08 14:55:20|18261.6|18011.6|18261.6|18011.6|18263.6|18013.6|18258.6|18008.6|0
1654700130000|2022-06-08 14:55:30|18259.5|18009.5|18262.6|18012.6|18262.6|18012.6|18259.5|18009.5|0
1654700140000|2022-06-08 14:55:40|18263.6|18013.6|18263.6|18013.6|18263.6|18013.6|18263.6|18013.6|0
1654700260000|2022-06-08 14:57:40|18272.5|18022.5|18272.5|18022.5|18272.5|18022.5|18272.5|18022.5|0
1654700270000|2022-06-08 14:57:50|18271.5|18021.5|18271.5|18021.5|18271.5|18021.5|18271.5|18021.5|1
1654700280000|2022-06-08 14:58:00|18273.5|18023.5|18273.5|18023.5|18273.5|18023.5|18273.5|18023.5|0
1654700290000|2022-06-08 14:58:10|18271.5|18021.5|18310.2|18060.2|18312.7|18146|18186|18021.5|3
1654700300000|2022-06-08 14:58:20|18309.2|18059.2|18306.1|18056.1|18309.2|18059.2|18306.1|18056.1|0
1654700310000|2022-06-08 14:58:30|18289.9|18039.9|18293.7|18043.7|18293.7|18043.7|18289.9|18039.9|0
1654700320000|2022-06-08 14:58:40|18295.2|18045.2|18295.2|18045.2|18295.2|18045.2|18295.2|18045.2|0
1654700350000|2022-06-08 14:59:10|18296.7|18046.7|18296.7|18046.7|18296.7|18046.7|18296.7|18046.7|0
1654700370000|2022-06-08 14:59:30|18297.7|18047.7|18297.7|18047.7|18297.7|18047.7|18297.7|18047.7|0
1654700460000|2022-06-08 15:01:00|18295.6|18045.6|18300.1|18050.1|18300.1|18050.1|18295.6|18045.6|0
1654700480000|2022-06-08 15:01:20|18308.2|18058.2|18304.2|18054.2|18308.2|18058.2|18304.2|18054.2|0
1654700490000|2022-06-08 15:01:30|18302.1|18052.1|18301.1|18051.1|18302.1|18052.1|18301.1|18051.1|0
1654700530000|2022-06-08 15:02:10|18307.1|18057.1|18313.2|18063.2|18313.2|18063.2|18307.1|18057.1|2
1654700540000|2022-06-08 15:02:20|18314.3|18064.3|18315.3|18065.3|18315.3|18065.3|18314.3|18064.3|0
1654700560000|2022-06-08 15:02:40|18314.3|18064.3|18314.3|18064.3|18314.3|18064.3|18314.3|18064.3|0
1654700580000|2022-06-08 15:03:00|18316.3|18066.3|18325.4|18075.4|18325.4|18075.4|18316.3|18066.3|0
1654700590000|2022-06-08 15:03:10|18331.3|18081.3|18333.3|18083.3|18333.3|18083.3|18331.3|18081.3|0
1654700600000|2022-06-08 15:03:20|18332.3|18082.3|18332.3|18082.3|18332.3|18082.3|18332.3|18082.3|0
1654700630000|2022-06-08 15:03:50|18333.3|18083.3|18342.4|18092.4|18342.4|18092.4|18333.3|18083.3|2
1654700640000|2022-06-08 15:04:00|18344.5|18094.5|18345.5|18095.5|18349.6|18099.6|18343.4|18093.4|0
1654700650000|2022-06-08 15:04:10|18347.5|18097.5|18347.5|18097.5|18347.5|18097.5|18347.5|18097.5|62
1654700670000|2022-06-08 15:04:30|18592.4|18342.4|18609.9|18359.9|18609.9|18359.9|18591.3|18341.3|49
1654700680000|2022-06-08 15:04:40|18610.9|18360.9|18635.7|18385.7|18635.7|18385.7|18610.9|18360.9|4
1654700690000|2022-06-08 15:04:50|18636.7|18386.7|18641.6|18391.6|18641.8|18391.8|18636.7|18386.7|8
1654700700000|2022-06-08 15:05:00|18640.1|18390.1|18642.6|18392.6|18646.7|18396.7|18640.1|18390.1|1
1654700710000|2022-06-08 15:05:10|18539.6|18499.6|18655.2|18405.2|18656.7|18499.6|18539.6|18402.7|1
1654700720000|2022-06-08 15:05:20|18656.2|18406.2|18656.2|18406.2|18656.2|18406.2|18656.2|18406.2|0
1654700730000|2022-06-08 15:05:30|18654.7|18404.7|18639.3|18389.3|18654.7|18404.7|18602.8|18352.8|1
1654700740000|2022-06-08 15:05:40|18646.7|18396.7|18646.7|18396.7|18646.7|18396.7|18646.7|18396.7|0
1654700750000|2022-06-08 15:05:50|18654.1|18404.1|18669.7|18419.7|18669.7|18519.6|18559.6|18404.1|5
1654700760000|2022-06-08 15:06:00|18687.5|18437.5|18955.3|18705.3|18971.2|18721.2|18687.5|18437.5|16
1654700770000|2022-06-08 15:06:10|19008.3|18758.3|18993.4|18743.4|19009.7|18759.7|18993.4|18743.4|5
1654700780000|2022-06-08 15:06:20|18969.7|18719.7|18956.9|18706.9|18969.7|18719.7|18951.2|18701.2|8
1654700790000|2022-06-08 15:06:30|18955.9|18705.9|18916.5|18666.5|18969.7|18719.7|18916.5|18666.5|3
1654700800000|2022-06-08 15:06:40|18914.5|18664.5|18916|18666|18916|18666|18914.5|18664.5|0
1654700810000|2022-06-08 15:06:50|18914.5|18664.5|18906.8|18656.8|18915|18665|18906.8|18656.8|1
1654700820000|2022-06-08 15:07:00|18896.6|18646.6|18850.7|18600.7|18896.6|18646.6|18825.1|18575.1|10
1654700830000|2022-06-08 15:07:10|18852.2|18602.2|18876.5|18626.5|18899.1|18649.1|18852.2|18602.2|1
1654700840000|2022-06-08 15:07:20|18894.8|18644.8|18893.7|18643.7|18898.4|18648.4|18893.2|18643.2|0
1654700850000|2022-06-08 15:07:30|18859.7|18609.7|18862.8|18612.8|18867.9|18617.9|18859.7|18609.7|0
1654700870000|2022-06-08 15:07:50|18876.1|18626.1|18877.1|18627.1|18877.1|18627.1|18846.5|18596.5|7
1654700880000|2022-06-08 15:08:00|18848.5|18598.5|18853|18603|18854.1|18604.1|18846.9|18596.9|1
1654700890000|2022-06-08 15:08:10|18895.9|18645.9|18912.3|18662.3|18912.3|18662.3|18895.9|18645.9|0
1654700900000|2022-06-08 15:08:20|18910.2|18660.2|18910.2|18660.2|18910.2|18660.2|18910.2|18660.2|0
1654700910000|2022-06-08 15:08:30|18886.3|18636.3|18886.3|18636.3|18886.3|18636.3|18886.3|18636.3|0
1654700920000|2022-06-08 15:08:40|18858.5|18608.5|18850|18600|18860.6|18610.6|18850|18600|2
1654700930000|2022-06-08 15:08:50|18845.5|18595.5|18819.5|18569.5|18846.9|18596.9|18814.4|18564.4|0
1654700940000|2022-06-08 15:09:00|18810.3|18560.3|18810.3|18560.3|18810.3|18560.3|18810.3|18560.3|0
1654700960000|2022-06-08 15:09:20|18833.1|18583.1|18833.1|18583.1|18833.1|18583.1|18833.1|18583.1|0
1654700970000|2022-06-08 15:09:30|18832|18582|18832|18582|18832|18582|18832|18582|0
1654700980000|2022-06-08 15:09:40|18811.3|18561.3|18811.3|18561.3|18811.3|18561.3|18811.3|18561.3|0
1654700990000|2022-06-08 15:09:50|||||||||1
1654701030000|2022-06-08 15:10:30|18780.3|18530.3|18781.3|18531.3|18784.4|18534.4|18780.3|18530.3|0
1654701040000|2022-06-08 15:10:40|18798.7|18548.7|18797.6|18547.6|18798.7|18548.7|18797.6|18547.6|2
1654701050000|2022-06-08 15:10:50|18794.6|18544.6|18826.6|18576.6|18826.6|18576.6|18794.6|18544.6|0
1654701090000|2022-06-08 15:11:30|18825.2|18575.2|18825.2|18575.2|18825.2|18575.2|18825.2|18575.2|0
1654701100000|2022-06-08 15:11:40|18831.3|18581.3|18837.4|18587.4|18837.4|18587.4|18831.3|18581.3|2
1654701110000|2022-06-08 15:11:50|18836.4|18586.4|18838.4|18588.4|18839.5|18589.5|18836.4|18586.4|0
1654701120000|2022-06-08 15:12:00|18839.9|18589.9|18857.1|18607.1|18857.1|18607.1|18839.9|18589.9|0
1654701130000|2022-06-08 15:12:10|18863.2|18613.2|18957.6|18707.6|18957.6|18725.3|18764.3|18613.2|22
1654701140000|2022-06-08 15:12:20|18974.1|18724.1|19007.8|18757.8|19007.8|18757.8|18972.1|18722.1|3
1654701150000|2022-06-08 15:12:30|18999.9|18749.9|18999.9|18749.9|18999.9|18749.9|18999.9|18749.9|1
1654701160000|2022-06-08 15:12:40|18994|18744|18994|18744|18994|18744|18994|18744|0
1654701180000|2022-06-08 15:13:00|18992.5|18742.5|18959.9|18709.9|18992.5|18849.4|18873.4|18709.9|2
1654701190000|2022-06-08 15:13:10|18961.9|18711.9|18973.1|18723.1|18973.1|18723.1|18961.9|18711.9|2
1654701200000|2022-06-08 15:13:20|18972.1|18722.1|18972.1|18722.1|18972.1|18722.1|18972.1|18722.1|0
1654701210000|2022-06-08 15:13:30|18973.1|18723.1|18973.1|18723.1|18973.1|18723.1|18971.1|18721.1|0
1654701230000|2022-06-08 15:13:50|18969.4|18719.4|18969.4|18719.4|18969.4|18719.4|18969.4|18719.4|0
1654701240000|2022-06-08 15:14:00|18994.5|18744.5|18994.5|18744.5|18994.5|18744.5|18994.5|18744.5|0
1654701250000|2022-06-08 15:14:10|18995.5|18745.5|18994.5|18744.5|18997.6|18747.6|18994.5|18744.5|0
1654701270000|2022-06-08 15:14:30|19000|18750|19016.4|18766.4|19016.4|18766.4|18998.9|18748.9|0
1654701280000|2022-06-08 15:14:40|19015.4|18765.4|19015.4|18765.4|19015.4|18765.4|19015.4|18765.4|1
1654701310000|2022-06-08 15:15:10|19013.4|18763.4|19013.4|18763.4|19013.4|18763.4|19013.4|18763.4|0
1654701330000|2022-06-08 15:15:30|||||||||1
1654701350000|2022-06-08 15:15:50|18917.6|18877.6|19048.5|18798.5|19048.5|18877.6|18917.6|18781.7|4
1654701390000|2022-06-08 15:16:30|19047|18797|19046|18796|19047|18797|19046|18796|0
1654701440000|2022-06-08 15:17:20|||||||||1
1654701470000|2022-06-08 15:17:50|19048|18798|19048|18798|19049|18799|19048|18798|2
1654701480000|2022-06-08 15:18:00|19049|18799|19051.1|18801.1|19051.1|18801.1|19048|18798|1
1654701490000|2022-06-08 15:18:10|19050|18800|19051.1|18801.1|19051.1|18801.1|19050|18800|1
1654701500000|2022-06-08 15:18:20|||||||||2
1654701510000|2022-06-08 15:18:30|||||||||1
1654701530000|2022-06-08 15:18:50|19057.2|18807.2|19058.2|18808.2|19058.2|18808.2|19057.2|18807.2|0
1654701550000|2022-06-08 15:19:10|19071.5|18821.5|19071.5|18821.5|19071.5|18821.5|19071.5|18821.5|0
1654701560000|2022-06-08 15:19:20|||||||||3
1654701570000|2022-06-08 15:19:30|19070.5|18820.5|19069.5|18819.5|19070.5|18820.5|19069.5|18819.5|5
1654701580000|2022-06-08 15:19:40|19051.1|18801.1|19050.1|18800.1|19051.1|18801.1|19047|18797|2
1654701600000|2022-06-08 15:20:00|19049|18799|19002.1|18752.1|19049|18799|18995.8|18745.8|0
1654701610000|2022-06-08 15:20:10|19003.6|18753.6|19004.6|18754.6|19004.6|18754.6|19001.5|18751.5|0
1654701620000|2022-06-08 15:20:20|19005.6|18755.6|18984.7|18734.7|19005.6|18755.6|18984.7|18734.7|0
1654701680000|2022-06-08 15:21:20|18976.5|18726.5|18976.5|18726.5|18976.5|18726.5|18976.5|18726.5|2
1654701690000|2022-06-08 15:21:30|18980|18730|18980|18730|18980|18730|18980|18730|0
1654701720000|2022-06-08 15:22:00|18981.5|18731.5|18981.5|18731.5|18981.5|18731.5|18981.5|18731.5|0
1654701730000|2022-06-08 15:22:10|18979.5|18729.5|18981.5|18731.5|18981.5|18731.5|18979.5|18729.5|1
1654701740000|2022-06-08 15:22:20|18986.6|18736.6|18986.6|18736.6|18986.6|18736.6|18986.6|18736.6|0
1654701780000|2022-06-08 15:23:00|18984.6|18734.6|18984.6|18734.6|18984.6|18734.6|18984.6|18734.6|0
1654701810000|2022-06-08 15:23:30|18984.5|18734.5|18985.6|18735.6|18985.6|18735.6|18984.5|18734.5|1
1654701820000|2022-06-08 15:23:40|18984.5|18734.5|18984.5|18734.5|18984.5|18734.5|18984.5|18734.5|0
1654701830000|2022-06-08 15:23:50|18985.6|18735.6|18994.9|18744.9|18995.9|18745.9|18984.5|18734.5|0
1654701840000|2022-06-08 15:24:00|18995.9|18745.9|18994.9|18744.9|18995.9|18745.9|18994.9|18744.9|0
1654701850000|2022-06-08 15:24:10|18995.9|18745.9|18992.4|18742.4|18995.9|18745.9|18992.4|18742.4|0
1654701860000|2022-06-08 15:24:20|18990.4|18740.4|18990.4|18740.4|18990.4|18740.4|18990.4|18740.4|1
1654701880000|2022-06-08 15:24:40|18986.3|18736.3|18983.2|18733.2|18986.3|18736.3|18983.2|18733.2|1
1654701900000|2022-06-08 15:25:00|18984.2|18734.2|18984.2|18734.2|18984.2|18734.2|18984.2|18734.2|0
1654701930000|2022-06-08 15:25:30|||||||||2
1654701940000|2022-06-08 15:25:40|18986.3|18736.3|18986.3|18736.3|18986.3|18736.3|18986.3|18736.3|2
1654701960000|2022-06-08 15:26:00|18961.6|18711.6|18961.6|18711.6|18961.6|18711.6|18961.6|18711.6|0
1654701980000|2022-06-08 15:26:20|18948.3|18698.3|18928.9|18678.9|18948.3|18698.3|18921.8|18671.8|6
1654701990000|2022-06-08 15:26:30|18887.5|18637.5|18922.6|18672.6|18922.6|18672.6|18887.5|18637.5|4
1654702000000|2022-06-08 15:26:40|18937.6|18687.6|18937.6|18687.6|18937.6|18687.6|18937.6|18687.6|2
1654702010000|2022-06-08 15:26:50|18940.7|18690.7|18940.7|18690.7|18940.7|18690.7|18940.7|18690.7|0
1654702020000|2022-06-08 15:27:00|18939.6|18689.6|18949.5|18699.5|18954.6|18704.6|18939.6|18689.6|2
1654702030000|2022-06-08 15:27:10|18863.5|18613.5|18862.9|18612.9|18863.5|18613.5|18862.9|18612.9|2
1654702050000|2022-06-08 15:27:30|18864.4|18614.4|18864.4|18614.4|18864.4|18614.4|18864.4|18614.4|0
1654702060000|2022-06-08 15:27:40|18857.3|18607.3|18848.1|18598.1|18857.3|18607.3|18848.1|18598.1|0
1654702080000|2022-06-08 15:28:00|18846.6|18596.6|18840.5|18590.5|18846.6|18596.6|18840.5|18590.5|1
1654702090000|2022-06-08 15:28:10|18836.6|18586.6|18836.6|18586.6|18836.6|18586.6|18836.6|18586.6|0
1654702100000|2022-06-08 15:28:20|18849.9|18599.9|18844.8|18594.8|18849.9|18599.9|18844.8|18594.8|2
1654702110000|2022-06-08 15:28:30|18856.6|18606.6|18856.6|18606.6|18856.6|18606.6|18856.6|18606.6|0
1654702130000|2022-06-08 15:28:50|18840.2|18590.2|18838.7|18588.7|18840.2|18590.2|18838.7|18588.7|0
1654702140000|2022-06-08 15:29:00|18832.8|18582.8|18832.8|18582.8|18832.8|18582.8|18832.8|18582.8|0
1654702170000|2022-06-08 15:29:30|18831.8|18581.8|18831.8|18581.8|18831.8|18581.8|18831.8|18581.8|1
1654702190000|2022-06-08 15:29:50|18800.2|18550.2|18800.2|18550.2|18800.2|18550.2|18800.2|18550.2|1
1654702210000|2022-06-08 15:30:10|18801.6|18551.6|18845.5|18595.5|18845.5|18595.5|18801.6|18551.6|17
1654702220000|2022-06-08 15:30:20|18854.4|18604.4|18886.2|18636.2|18893.3|18643.3|18854.4|18604.4|26
1654702230000|2022-06-08 15:30:30|18884.1|18634.1|18814.9|18564.9|18884.1|18634.1|18814.9|18564.9|1
1654702240000|2022-06-08 15:30:40|18799.1|18549.1|18793|18543|18799.1|18549.1|18793|18543|0
1654702250000|2022-06-08 15:30:50|18791.9|18541.9|18791.9|18541.9|18791.9|18541.9|18791.9|18541.9|0
1654702260000|2022-06-08 15:31:00|18783.8|18533.8|18802.1|18552.1|18802.1|18552.1|18777.2|18527.2|1
1654702300000|2022-06-08 15:31:40|18788.9|18538.9|18788.9|18538.9|18788.9|18538.9|18788.9|18538.9|0
1654702310000|2022-06-08 15:31:50|18795|18545|18806.2|18556.2|18806.2|18556.2|18788.9|18538.9|0
1654702320000|2022-06-08 15:32:00|18807.7|18557.7|18795|18545|18809.7|18559.7|18767.4|18517.4|2
1654702330000|2022-06-08 15:32:10|18794.9|18544.9|18794.9|18544.9|18794.9|18544.9|18794.9|18544.9|0
1654702360000|2022-06-08 15:32:40|18801.1|18551.1|18801.1|18551.1|18801.1|18551.1|18801.1|18551.1|0
1654702440000|2022-06-08 15:34:00|18796|18546|18796|18546|18796|18546|18796|18546|0
1654702450000|2022-06-08 15:34:10|18791.9|18541.9|18770.5|18520.5|18791.9|18645.9|18685.9|18520.5|4
1654702460000|2022-06-08 15:34:20|18766.5|18516.5|18766.5|18516.5|18766.5|18516.5|18766.5|18516.5|0
1654702470000|2022-06-08 15:34:30|18762.4|18512.4|18763.4|18513.4|18763.4|18513.4|18760.9|18510.9|0
1654702480000|2022-06-08 15:34:40|18771.6|18521.6|18771.6|18521.6|18771.6|18521.6|18771.6|18521.6|1
1654702530000|2022-06-08 15:35:30|18767.5|18517.5|18767.5|18517.5|18767.5|18517.5|18767.5|18517.5|0
1654702550000|2022-06-08 15:35:50|18765.4|18515.4|18765.4|18515.4|18765.4|18515.4|18765.4|18515.4|2
1654702560000|2022-06-08 15:36:00|18776.7|18526.7|18776.7|18526.7|18776.7|18526.7|18776.7|18526.7|1
1654702570000|2022-06-08 15:36:10|18775.2|18525.2|18775.2|18525.2|18775.2|18525.2|18775.2|18525.2|0
1654702590000|2022-06-08 15:36:30|18776.7|18526.7|18776.7|18526.7|18776.7|18526.7|18776.7|18526.7|0
1654702650000|2022-06-08 15:37:30|18776.6|18526.6|18776.6|18526.6|18776.6|18526.6|18776.6|18526.6|0
1654702660000|2022-06-08 15:37:40|18784.5|18534.5|18784.5|18534.5|18784.5|18534.5|18784.5|18534.5|0
1654702680000|2022-06-08 15:38:00|||||||||1
1654702700000|2022-06-08 15:38:20|18782.5|18532.5|18781|18531|18782.5|18532.5|18781|18531|0
1654702730000|2022-06-08 15:38:50|||||||||1
1654702800000|2022-06-08 15:40:00|18794.2|18544.2|18794.2|18544.2|18794.2|18544.2|18794.2|18544.2|0
1654702810000|2022-06-08 15:40:10|18813.5|18563.5|18813.5|18563.5|18813.5|18563.5|18813.5|18563.5|0
1654702840000|2022-06-08 15:40:40|18812.4|18562.4|18813.9|18563.9|18813.9|18563.9|18812.4|18562.4|0
1654702890000|2022-06-08 15:41:30|18815.4|18565.4|18891.4|18641.4|18897.5|18647.5|18815.4|18565.4|6
1654702960000|2022-06-08 15:42:40|18901.6|18651.6|18894.5|18644.5|18901.6|18651.6|18894.5|18644.5|2
1654702970000|2022-06-08 15:42:50|18807|18767|18807|18767|18807|18767|18807|18767|2
1654702980000|2022-06-08 15:43:00|18801.5|18777.5|18889.4|18639.4|18902.2|18777.5|18801.5|18639.4|3
1654702990000|2022-06-08 15:43:10|||||||||1
1654703040000|2022-06-08 15:44:00|18885.4|18635.4|18885.4|18635.4|18885.4|18635.4|18885.4|18635.4|0
1654703110000|2022-06-08 15:45:10|18884.8|18634.8|18884.8|18634.8|18884.8|18634.8|18884.8|18634.8|1
1654703130000|2022-06-08 15:45:30|18898.7|18648.7|18900.7|18650.7|18900.7|18650.7|18898.7|18648.7|0
1654703150000|2022-06-08 15:45:50|18790.6|18750.6|18790.6|18750.6|18790.6|18750.6|18790.6|18750.6|0
1654703190000|2022-06-08 15:46:30|18783.2|18743.2|18783.2|18743.2|18783.2|18743.2|18783.2|18743.2|0
1654703220000|2022-06-08 15:47:00|18883.1|18633.1|18883.1|18633.1|18883.1|18633.1|18883.1|18633.1|2
1654703250000|2022-06-08 15:47:30|||||||||1
1654703330000|2022-06-08 15:48:50|18885.7|18635.7|18890.8|18640.8|18890.8|18640.8|18885.7|18635.7|0
1654703340000|2022-06-08 15:49:00|18893.8|18643.8|18893.8|18643.8|18893.8|18643.8|18893.8|18643.8|0
1654703360000|2022-06-08 15:49:20|18895.8|18645.8|18894.9|18644.9|18895.8|18645.8|18894.3|18644.3|1
1654703400000|2022-06-08 15:50:00|18893.9|18643.9|18895.3|18645.3|18895.3|18645.3|18893.9|18643.9|0
1654703470000|2022-06-08 15:51:10|18894.3|18644.3|18894.3|18644.3|18894.3|18644.3|18894.3|18644.3|0
1654703490000|2022-06-08 15:51:30|18895.8|18645.8|18895.8|18645.8|18895.8|18645.8|18895.8|18645.8|0
1654703540000|2022-06-08 15:52:20|||||||||1
1654703560000|2022-06-08 15:52:40|||||||||1
1654703590000|2022-06-08 15:53:10|18887.4|18637.4|18887.4|18637.4|18887.4|18637.4|18887.4|18637.4|1
1654703610000|2022-06-08 15:53:30|18894.8|18644.8|18894.8|18644.8|18894.8|18644.8|18894.8|18644.8|0
1654703620000|2022-06-08 15:53:40|18897.7|18647.7|18897.7|18647.7|18897.7|18647.7|18897.7|18647.7|0
1654703690000|2022-06-08 15:54:50|||||||||1
1654703830000|2022-06-08 15:57:10|18903.8|18653.8|18899.7|18649.7|18903.8|18653.8|18899.7|18649.7|1
1654703910000|2022-06-08 15:58:30|18898.7|18648.7|18898.7|18648.7|18898.7|18648.7|18898.7|18648.7|1
1654703920000|2022-06-08 15:58:40|||||||||2
1654703980000|2022-06-08 15:59:40|||||||||1
1654704030000|2022-06-08 16:00:30|18897.7|18647.7|18898.7|18648.7|18898.7|18648.7|18897.7|18647.7|2
1654704050000|2022-06-08 16:00:50|18897.7|18647.7|18897.7|18647.7|18897.7|18647.7|18897.7|18647.7|0
1654704090000|2022-06-08 16:01:30|18896.7|18646.7|18772.2|18748.2|18896.7|18748.2|18772.2|18639.3|0
1654704100000|2022-06-08 16:01:40|18783.2|18743.2|18783.2|18743.2|18783.2|18743.2|18783.2|18743.2|10
1654704110000|2022-06-08 16:01:50|18887.2|18637.2|18783.2|18743.2|18887.2|18743.2|18783.2|18637.2|1
1654704180000|2022-06-08 16:03:00|18784.2|18744.2|18785.7|18745.7|18785.7|18745.7|18784.2|18744.2|1
1654704190000|2022-06-08 16:03:10|||||||||1
1654704200000|2022-06-08 16:03:20|18785.3|18745.3|18883.1|18633.1|18883.1|18745.3|18785.3|18633.1|2
1654704210000|2022-06-08 16:03:30|18779.1|18739.1|18856.1|18606.1|18883.1|18739.1|18779.1|18606.1|1
1654704220000|2022-06-08 16:03:40|18845.7|18595.7|18845.7|18595.7|18845.7|18595.7|18845.7|18595.7|0
1654704230000|2022-06-08 16:03:50|18832.8|18582.8|18830.7|18580.7|18832.8|18582.8|18830.7|18580.7|0
1654704260000|2022-06-08 16:04:20|18827.4|18577.4|18827.4|18577.4|18827.4|18577.4|18827.4|18577.4|7
1654704290000|2022-06-08 16:04:50|18828.4|18578.4|18823.4|18573.4|18828.4|18578.4|18823.4|18573.4|8
1654704310000|2022-06-08 16:05:10|18810.9|18560.9|18810.9|18560.9|18810.9|18560.9|18810.9|18560.9|0
1654704320000|2022-06-08 16:05:20|18816|18566|18685.4|18661.4|18816|18664.9|18685.4|18559.6|2
1654704330000|2022-06-08 16:05:30|18768|18518|18768|18518|18768|18518|18768|18518|1
1654704340000|2022-06-08 16:05:40|18770.9|18520.9|18771.8|18521.8|18772.9|18522.9|18770.9|18520.9|0
1654704350000|2022-06-08 16:05:50|18766.8|18516.8|18766.8|18516.8|18766.8|18516.8|18766.8|18516.8|0
1654704370000|2022-06-08 16:06:10|18764.1|18514.1|18764.1|18514.1|18764.1|18514.1|18764.1|18514.1|4
1654704380000|2022-06-08 16:06:20|18756.6|18506.6|18756.6|18506.6|18756.6|18506.6|18756.6|18506.6|0
1654704480000|2022-06-08 16:08:00|18757|18507|18758.4|18508.4|18758.4|18508.4|18757|18507|0
1654704490000|2022-06-08 16:08:10|18760.4|18510.4|18654.3|18614.3|18760.4|18614.3|18654.3|18510.4|0
1654704540000|2022-06-08 16:09:00|18763.4|18513.4|18739.7|18489.7|18763.4|18611.9|18635.9|18489.7|4
1654704550000|2022-06-08 16:09:10|18733.8|18483.8|18733.4|18483.4|18734.9|18484.9|18730.9|18480.9|0
1654704570000|2022-06-08 16:09:30|18733.8|18483.8|18734.9|18484.9|18734.9|18484.9|18733.8|18483.8|0
1654704630000|2022-06-08 16:10:30|18732.3|18482.3|18730.8|18480.8|18732.3|18482.3|18730.8|18480.8|0
1654704700000|2022-06-08 16:11:40|||||||||1
1654704710000|2022-06-08 16:11:50|18732.3|18482.3|18732.3|18482.3|18732.3|18482.3|18732.3|18482.3|2
1654704720000|2022-06-08 16:12:00|18730.8|18480.8|18730.8|18480.8|18730.8|18480.8|18730.8|18480.8|0
1654704780000|2022-06-08 16:13:00|18729.7|18479.7|18729.7|18479.7|18729.7|18479.7|18729.7|18479.7|0
1654704790000|2022-06-08 16:13:10|18732.7|18482.7|18732.7|18482.7|18732.7|18482.7|18732.7|18482.7|0
1654704850000|2022-06-08 16:14:10|18735.8|18485.8|18735.8|18485.8|18735.8|18485.8|18735.8|18485.8|1
1654704870000|2022-06-08 16:14:30|||||||||1
1654704920000|2022-06-08 16:15:20|18732.7|18482.7|18732.7|18482.7|18732.7|18482.7|18732.7|18482.7|0
1654704970000|2022-06-08 16:16:10|18740.8|18490.8|18629.7|18589.7|18740.8|18589.7|18629.7|18487.8|4
1654705070000|2022-06-08 16:17:50|18725.1|18475.1|18725.1|18475.1|18725.1|18475.1|18725.1|18475.1|3
1654705110000|2022-06-08 16:18:30|18730.2|18480.2|18727.6|18477.6|18730.2|18480.2|18727.6|18477.6|5
1654705120000|2022-06-08 16:18:40|18729.2|18479.2|18729.2|18479.2|18729.2|18479.2|18729.2|18479.2|0
1654705140000|2022-06-08 16:19:00|18735.3|18485.3|18737.8|18487.8|18737.8|18487.8|18735.3|18485.3|0
1654705210000|2022-06-08 16:20:10|18631.2|18591.2|18636.3|18596.3|18745.4|18596.3|18631.2|18495.4|5
1654705300000|2022-06-08 16:21:40|18747.4|18497.4|18630.3|18606.3|18747.4|18606.3|18630.3|18497.4|7
1654705350000|2022-06-08 16:22:30|18732.1|18482.1|18731.6|18481.6|18732.1|18482.1|18731.6|18481.6|3
1654705390000|2022-06-08 16:23:10|18733.1|18483.1|18733.1|18483.1|18733.1|18483.1|18733.1|18483.1|0
1654705400000|2022-06-08 16:23:20|||||||||1
1654705410000|2022-06-08 16:23:30|||||||||1
1654705420000|2022-06-08 16:23:40|||||||||1
1654705430000|2022-06-08 16:23:50|||||||||1
1654705440000|2022-06-08 16:24:00|18737.2|18487.2|18733.1|18483.1|18737.2|18487.2|18733.1|18483.1|11
1654705450000|2022-06-08 16:24:10|||||||||1
1654705460000|2022-06-08 16:24:20|18732.1|18482.1|18732.1|18482.1|18732.1|18482.1|18732.1|18482.1|2
1654705480000|2022-06-08 16:24:40|||||||||1
1654705490000|2022-06-08 16:24:50|||||||||1
1654705500000|2022-06-08 16:25:00|18733.1|18483.1|18729|18479|18733.1|18483.1|18729|18479|1
1654705520000|2022-06-08 16:25:20|||||||||1
1654705530000|2022-06-08 16:25:30|||||||||2
1654705550000|2022-06-08 16:25:50|||||||||1
1654705560000|2022-06-08 16:26:00|||||||||1
1654705570000|2022-06-08 16:26:10|18741.1|18491.1|18739|18489|18741.1|18491.1|18739|18489|2
1654705580000|2022-06-08 16:26:20|||||||||1
1654705600000|2022-06-08 16:26:40|||||||||1
1654705610000|2022-06-08 16:26:50|||||||||2
1654705630000|2022-06-08 16:27:10|||||||||1
1654705640000|2022-06-08 16:27:20|||||||||1
1654705650000|2022-06-08 16:27:30|18738|18488|18738|18488|18738|18488|18738|18488|1
1654705660000|2022-06-08 16:27:40|||||||||1
1654705680000|2022-06-08 16:28:00|||||||||2
1654705700000|2022-06-08 16:28:20|||||||||1
1654705720000|2022-06-08 16:28:40|18743.1|18493.1|18738|18488|18743.1|18493.1|18738|18488|5
1654705730000|2022-06-08 16:28:50|||||||||2
1654705750000|2022-06-08 16:29:10|||||||||1
1654705760000|2022-06-08 16:29:20|18732.9|18482.9|18732.9|18482.9|18732.9|18482.9|18732.9|18482.9|2
1654705780000|2022-06-08 16:29:40|||||||||1
1654705790000|2022-06-08 16:29:50|||||||||2
1654705810000|2022-06-08 16:30:10|||||||||1
1654705830000|2022-06-08 16:30:30|||||||||2
1654705840000|2022-06-08 16:30:40|18731.4|18481.4|18731.4|18481.4|18731.4|18481.4|18731.4|18481.4|0
1654705850000|2022-06-08 16:30:50|18727.3|18477.3|18726.3|18476.3|18727.3|18477.3|18726.3|18476.3|4
1654705860000|2022-06-08 16:31:00|18727.3|18477.3|18726.3|18476.3|18727.3|18477.3|18726.3|18476.3|1
1654705870000|2022-06-08 16:31:10|18727.3|18477.3|18727.3|18477.3|18727.3|18477.3|18726.3|18476.3|2
1654705880000|2022-06-08 16:31:20|||||||||5
1654705920000|2022-06-08 16:32:00|||||||||1
1654705930000|2022-06-08 16:32:10|18733.4|18483.4|18729.3|18479.3|18733.4|18483.4|18729.3|18479.3|3
1654705950000|2022-06-08 16:32:30|18727.3|18477.3|18727.3|18477.3|18727.3|18477.3|18727.3|18477.3|2
1654705960000|2022-06-08 16:32:40|||||||||1
1654705970000|2022-06-08 16:32:50|||||||||1
1654705980000|2022-06-08 16:33:00|18730.4|18480.4|18727.3|18477.3|18730.4|18480.4|18727.3|18477.3|2
1654706000000|2022-06-08 16:33:20|18733.4|18483.4|18728.3|18478.3|18733.4|18483.4|18728.3|18478.3|2
1654706010000|2022-06-08 16:33:30|18732.4|18482.4|18734.4|18484.4|18734.4|18484.4|18732.4|18482.4|3
1654706050000|2022-06-08 16:34:10|18731.5|18481.5|18731.5|18481.5|18731.5|18481.5|18731.5|18481.5|0
1654706090000|2022-06-08 16:34:50|18729.4|18479.4|18727.9|18477.9|18729.4|18479.4|18727.9|18477.9|0
1654706200000|2022-06-08 16:36:40|18725.9|18475.9|18725.9|18475.9|18725.9|18475.9|18725.9|18475.9|0
1654706220000|2022-06-08 16:37:00|18727.9|18477.9|18728.9|18478.9|18732.9|18482.9|18726.9|18476.9|0
1654706290000|2022-06-08 16:38:10|18735.4|18485.4|18735.4|18485.4|18735.4|18485.4|18735.4|18485.4|2
1654706300000|2022-06-08 16:38:20|||||||||2
1654706370000|2022-06-08 16:39:30|18732.4|18482.4|18732.4|18482.4|18732.4|18482.4|18732.4|18482.4|0
1654706430000|2022-06-08 16:40:30|18741|18491|18734.9|18484.9|18741|18491|18734.9|18484.9|3
1654706440000|2022-06-08 16:40:40|18741|18491|18741|18491|18741|18491|18741|18491|0
1654706450000|2022-06-08 16:40:50|18738.9|18488.9|18738.9|18488.9|18738.9|18488.9|18738.9|18488.9|0
1654706460000|2022-06-08 16:41:00|18742|18492|18744|18494|18744|18494|18742|18492|0
1654706510000|2022-06-08 16:41:50|18739.9|18489.9|18739.9|18489.9|18739.9|18489.9|18739.9|18489.9|0
1654706570000|2022-06-08 16:42:50|18745|18495|18739.9|18489.9|18745|18495|18739.9|18489.9|1
1654706580000|2022-06-08 16:43:00|18749.1|18499.1|18754.7|18504.7|18754.7|18504.7|18747.5|18497.5|6
1654706600000|2022-06-08 16:43:20|18749.6|18499.6|18751.6|18501.6|18751.6|18501.6|18749.6|18499.6|0
1654706640000|2022-06-08 16:44:00|18749.6|18499.6|18749.6|18499.6|18749.6|18499.6|18749.6|18499.6|0
1654706650000|2022-06-08 16:44:10|18753.6|18503.6|18753.6|18503.6|18753.6|18503.6|18753.6|18503.6|0
1654706660000|2022-06-08 16:44:20|18758.2|18508.2|18639.6|18615.6|18758.2|18615.6|18639.6|18505.7|0
1654706670000|2022-06-08 16:44:30|18648.5|18624.5|18648.5|18624.5|18648.5|18624.5|18648.5|18624.5|0
1654706700000|2022-06-08 16:45:00|18765.6|18515.6|18765.6|18515.6|18765.6|18515.6|18765.6|18515.6|4
1654706720000|2022-06-08 16:45:20|18752.7|18502.7|18761.1|18511.1|18761.1|18511.1|18752.7|18502.7|0
1654706800000|2022-06-08 16:46:40|18757.1|18507.1|18652.1|18612.1|18757.1|18614.5|18652.1|18507.1|0
1654706820000|2022-06-08 16:47:00|18654.5|18614.5|18654.5|18614.5|18654.5|18614.5|18654.5|18614.5|0
1654706850000|2022-06-08 16:47:30|18765.6|18515.6|18762.6|18512.6|18765.6|18515.6|18762.6|18512.6|2
1654706860000|2022-06-08 16:47:40|18765.6|18515.6|18762.6|18512.6|18765.6|18515.6|18762.6|18512.6|1
1654706910000|2022-06-08 16:48:30|18659.6|18619.6|18659.6|18619.6|18659.6|18619.6|18659.6|18619.6|0
1654706920000|2022-06-08 16:48:40|18767.7|18517.7|18659.6|18619.6|18767.7|18619.6|18659.6|18517.7|2
1654706940000|2022-06-08 16:49:00|18777.9|18527.9|18778|18528|18781.1|18531.1|18776|18526|12
1654706960000|2022-06-08 16:49:20|18780.1|18530.1|18780.1|18530.1|18780.1|18530.1|18780.1|18530.1|0
1654706970000|2022-06-08 16:49:30|18784.2|18534.2|18774|18524|18784.2|18534.2|18768.9|18518.9|2
1654706980000|2022-06-08 16:49:40|18773.5|18523.5|18774.5|18524.5|18774.5|18524.5|18773.5|18523.5|0
1654706990000|2022-06-08 16:49:50|18777.6|18527.6|18777.6|18527.6|18780.6|18530.6|18775.5|18525.5|0
1654707000000|2022-06-08 16:50:00|18775.5|18525.5|18777.6|18527.6|18777.6|18527.6|18775.5|18525.5|2
1654707020000|2022-06-08 16:50:20|18776.6|18526.6|18776.6|18526.6|18776.6|18526.6|18776.6|18526.6|0
1654707040000|2022-06-08 16:50:40|18777.6|18527.6|18779.6|18529.6|18779.6|18529.6|18777.6|18527.6|0
1654707060000|2022-06-08 16:51:00|18777.6|18527.6|18777.6|18527.6|18777.6|18527.6|18777.6|18527.6|0
1654707070000|2022-06-08 16:51:10|18778.6|18528.6|18778.6|18528.6|18778.6|18528.6|18778.6|18528.6|0
1654707080000|2022-06-08 16:51:20|18776.5|18526.5|18776.5|18526.5|18776.5|18526.5|18776.5|18526.5|2
1654707090000|2022-06-08 16:51:30|||||||||2
1654707100000|2022-06-08 16:51:40|18779.5|18529.5|18779.5|18529.5|18779.5|18529.5|18779.5|18529.5|0
1654707120000|2022-06-08 16:52:00|18782.6|18532.6|18782.6|18532.6|18782.6|18532.6|18782.6|18532.6|0
1654707130000|2022-06-08 16:52:10|18797.1|18547.1|18797.1|18547.1|18797.1|18547.1|18797.1|18547.1|4
1654707140000|2022-06-08 16:52:20|18798.1|18548.1|18799.1|18549.1|18799.1|18549.1|18798.1|18548.1|2
1654707160000|2022-06-08 16:52:40|18800.6|18550.6|18802.6|18552.6|18802.6|18552.6|18800.6|18550.6|2
1654707180000|2022-06-08 16:53:00|18800.6|18550.6|18800.6|18550.6|18800.6|18550.6|18800.6|18550.6|0
1654707190000|2022-06-08 16:53:10|18799|18549|18800.1|18550.1|18800.1|18550.1|18797|18547|0
1654707200000|2022-06-08 16:53:20|||||||||2
1654707220000|2022-06-08 16:53:40|18800|18550|18800|18550|18800|18550|18800|18550|0
1654707240000|2022-06-08 16:54:00|18804.8|18554.8|18806|18556|18806|18556|18802.7|18552.7|1
1654707250000|2022-06-08 16:54:10|18798|18548|18798|18548|18799|18549|18798|18548|0
1654707320000|2022-06-08 16:55:20|18799.5|18549.5|18802.7|18552.7|18802.7|18552.7|18799.5|18549.5|1
1654707330000|2022-06-08 16:55:30|18795.3|18545.3|18798|18548|18806.5|18556.5|18795.3|18545.3|1
1654707340000|2022-06-08 16:55:40|18826.2|18576.2|18826.2|18576.2|18826.2|18576.2|18826.2|18576.2|0
1654707360000|2022-06-08 16:56:00|18826.1|18576.1|18826.1|18576.1|18826.1|18576.1|18826.1|18576.1|0
1654707390000|2022-06-08 16:56:30|||||||||1
1654707420000|2022-06-08 16:57:00|||||||||1
1654707430000|2022-06-08 16:57:10|18832.8|18582.8|18828.6|18578.6|18832.8|18582.8|18828.6|18578.6|4
1654707440000|2022-06-08 16:57:20|18830.7|18580.7|18838.8|18588.8|18839.8|18589.8|18830.7|18580.7|1
1654707470000|2022-06-08 16:57:50|18834.7|18584.7|18836.8|18586.8|18838.8|18588.8|18834.7|18584.7|2
1654707480000|2022-06-08 16:58:00|18837.8|18587.8|18833.7|18583.7|18837.8|18587.8|18832.7|18582.7|0
1654707510000|2022-06-08 16:58:30|18824.6|18574.6|18824.6|18574.6|18824.6|18574.6|18824.6|18574.6|0
1654707520000|2022-06-08 16:58:40|18825|18575|18826.5|18576.5|18826.5|18576.5|18825|18575|0
1654707600000|2022-06-08 17:00:00|18827.4|18577.4|18827.4|18577.4|18827.4|18577.4|18827.4|18577.4|1
1654707610000|2022-06-08 17:00:10|18722.9|18682.9|18722.9|18682.9|18722.9|18682.9|18722.9|18682.9|0
1654707630000|2022-06-08 17:00:30|18826.5|18576.5|18826.5|18576.5|18826.5|18576.5|18826.5|18576.5|2
1654707650000|2022-06-08 17:00:50|18827.4|18577.4|18827.4|18577.4|18827.4|18577.4|18827.4|18577.4|0
1654707680000|2022-06-08 17:01:20|18722.9|18682.9|18722.9|18682.9|18722.9|18682.9|18722.9|18682.9|0
1654707710000|2022-06-08 17:01:50|18830.9|18580.9|18830.9|18580.9|18830.9|18580.9|18830.9|18580.9|6
1654707750000|2022-06-08 17:02:30|18828.9|18578.9|18828.9|18578.9|18828.9|18578.9|18828.9|18578.9|0
1654707770000|2022-06-08 17:02:50|18722.9|18682.9|18722.9|18682.9|18722.9|18682.9|18722.9|18682.9|0
1654707790000|2022-06-08 17:03:10|18818.5|18568.5|18800.8|18550.8|18818.5|18681.5|18701.4|18543.2|9
1654707800000|2022-06-08 17:03:20|18799.8|18549.8|18799.8|18549.8|18799.8|18549.8|18799.8|18549.8|0
1654707860000|2022-06-08 17:04:20|18798.8|18548.8|18797.8|18547.8|18798.8|18548.8|18797.8|18547.8|0
1654707910000|2022-06-08 17:05:10|18800.8|18550.8|18797.8|18547.8|18800.8|18550.8|18797.8|18547.8|1
1654707990000|2022-06-08 17:06:30|18806.9|18556.9|18814.8|18564.8|18814.8|18564.8|18806.9|18556.9|4
1654708000000|2022-06-08 17:06:40|18813.8|18563.8|18812.8|18562.8|18813.8|18563.8|18812.8|18562.8|0
1654708030000|2022-06-08 17:07:10|18815.8|18565.8|18813.8|18563.8|18815.8|18565.8|18813.8|18563.8|0
1654708040000|2022-06-08 17:07:20|18814.8|18564.8|18815.8|18565.8|18815.8|18565.8|18814.8|18564.8|0
1654708050000|2022-06-08 17:07:30|18814.8|18564.8|18818.9|18568.9|18818.9|18568.9|18813.8|18563.8|0
1654708060000|2022-06-08 17:07:40|18819.9|18569.9|18818.9|18568.9|18819.9|18569.9|18818.9|18568.9|0
1654708070000|2022-06-08 17:07:50|18820.9|18570.9|18820.9|18570.9|18820.9|18570.9|18820.9|18570.9|4
1654708100000|2022-06-08 17:08:20|18817.8|18567.8|18817.8|18567.8|18817.8|18567.8|18817.8|18567.8|0
1654708120000|2022-06-08 17:08:40|18816.8|18566.8|18816.8|18566.8|18816.8|18566.8|18816.8|18566.8|0
1654708130000|2022-06-08 17:08:50|18818.9|18568.9|18825.3|18575.3|18825.3|18575.3|18815.8|18565.8|0
1654708140000|2022-06-08 17:09:00|18819.9|18569.9|18719.9|18679.9|18820.9|18682.8|18719.9|18568.9|0
1654708150000|2022-06-08 17:09:10|18722.8|18682.8|18722.8|18682.8|18722.8|18682.8|18722.8|18682.8|0
1654708170000|2022-06-08 17:09:30|18827.4|18577.4|18722.8|18682.8|18827.4|18682.8|18722.8|18577.4|1
1654708180000|2022-06-08 17:09:40|18712.5|18672.5|18700.2|18660.2|18814.4|18672.5|18700.2|18564.4|2
1654708190000|2022-06-08 17:09:50|18802.8|18552.8|18802.8|18552.8|18802.8|18552.8|18802.8|18552.8|0
1654708200000|2022-06-08 17:10:00|18803.8|18553.8|18695.8|18655.8|18803.8|18655.8|18695.8|18553.8|0
1654708270000|2022-06-08 17:11:10|18694.8|18654.8|18695.8|18655.8|18695.8|18655.8|18694.8|18654.8|2
1654708280000|2022-06-08 17:11:20|18804.9|18554.9|18813|18563|18813|18655.8|18695.8|18554.9|8
1654708290000|2022-06-08 17:11:30|18816.1|18566.1|18816.1|18566.1|18816.1|18566.1|18816.1|18566.1|0
1654708300000|2022-06-08 17:11:40|18813|18563|18813|18563|18813|18563|18813|18563|1
1654708330000|2022-06-08 17:12:10|18811|18561|18811|18561|18811|18561|18811|18561|0
1654708340000|2022-06-08 17:12:20|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|0
1654708390000|2022-06-08 17:13:10|18805.9|18555.9|18698.8|18658.8|18805.9|18658.8|18698.8|18555.9|0
1654708410000|2022-06-08 17:13:30|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|2
1654708500000|2022-06-08 17:15:00|18806.9|18556.9|18806.9|18556.9|18806.9|18556.9|18806.9|18556.9|0
1654708530000|2022-06-08 17:15:30|18805.8|18555.8|18698.8|18658.8|18805.8|18658.8|18698.8|18555.8|0
1654708550000|2022-06-08 17:15:50|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|1
1654708560000|2022-06-08 17:16:00|18810.9|18560.9|18806.4|18556.4|18810.9|18665.9|18705.9|18555.4|2
1654708570000|2022-06-08 17:16:10|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|0
1654708610000|2022-06-08 17:16:50|18806.9|18556.9|18807.9|18557.9|18807.9|18557.9|18806.9|18556.9|0
1654708640000|2022-06-08 17:17:20|18813|18563|18811.9|18561.9|18813|18563|18811.9|18561.9|4
1654708650000|2022-06-08 17:17:30|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|18807.9|18557.9|0
1654708660000|2022-06-08 17:17:40|18809.9|18559.9|18808.9|18558.9|18809.9|18559.9|18808.9|18558.9|0
1654708690000|2022-06-08 17:18:10|18815|18565|18821.1|18571.1|18824.1|18574.1|18815|18565|5
1654708710000|2022-06-08 17:18:30|18803.3|18553.3|18803.3|18553.3|18803.3|18553.3|18803.3|18553.3|0
1654708720000|2022-06-08 17:18:40|18804.3|18554.3|18803.3|18553.3|18804.3|18554.3|18803.3|18553.3|3
1654708750000|2022-06-08 17:19:10|18795.9|18545.9|18795.9|18545.9|18795.9|18545.9|18795.9|18545.9|0
1654708780000|2022-06-08 17:19:40|18797.4|18547.4|18797.4|18547.4|18797.4|18547.4|18797.4|18547.4|0
1654708810000|2022-06-08 17:20:10|18800.4|18550.4|18801.4|18551.4|18801.4|18551.4|18797.4|18547.4|0
1654708820000|2022-06-08 17:20:20|18798.4|18548.4|18800.4|18550.4|18814.9|18564.9|18798.4|18548.4|3
1654708830000|2022-06-08 17:20:30|18805|18555|18803|18553|18806|18556|18801.9|18551.9|4
1654708840000|2022-06-08 17:20:40|18804.5|18554.5|18803.5|18553.5|18809.6|18559.6|18803.5|18553.5|2
1654708850000|2022-06-08 17:20:50|18805.5|18555.5|18797.4|18547.4|18805.5|18555.5|18797.4|18547.4|3
1654708860000|2022-06-08 17:21:00|18804.5|18554.5|18802.4|18552.4|18807.5|18557.5|18800.4|18550.4|0
1654708870000|2022-06-08 17:21:10|18802.9|18552.9|18798.9|18548.9|18803.9|18553.9|18797.9|18547.9|1
1654708880000|2022-06-08 17:21:20|18802|18552|18798.9|18548.9|18802|18552|18798.9|18548.9|0
1654708890000|2022-06-08 17:21:30|18800.4|18550.4|18798.4|18548.4|18807.5|18557.5|18798.4|18548.4|0
1654708900000|2022-06-08 17:21:40|18808.4|18558.4|18816.7|18566.7|18820.8|18570.8|18801.8|18551.8|2
1654708930000|2022-06-08 17:22:10|18821.2|18571.2|18821.2|18571.2|18821.2|18571.2|18821.2|18571.2|0
1654708940000|2022-06-08 17:22:20|18813.1|18563.1|18813.1|18563.1|18813.1|18563.1|18813.1|18563.1|0
1654708950000|2022-06-08 17:22:30|18817.6|18567.6|18822.6|18572.6|18822.6|18572.6|18817.6|18567.6|0
1654708960000|2022-06-08 17:22:40|18822.5|18572.5|18827.6|18577.6|18832.7|18582.7|18822.5|18572.5|1
1654708970000|2022-06-08 17:22:50|18832.7|18582.7|18833.7|18583.7|18833.7|18583.7|18832.7|18582.7|2
1654708980000|2022-06-08 17:23:00|18835.8|18585.8|18835.8|18585.8|18835.8|18585.8|18835.8|18585.8|0
1654708990000|2022-06-08 17:23:10|18834.8|18584.8|18834.8|18584.8|18834.8|18584.8|18834.8|18584.8|0
1654709010000|2022-06-08 17:23:30|18833.3|18583.3|18833.3|18583.3|18833.3|18583.3|18833.3|18583.3|0
1654709020000|2022-06-08 17:23:40|18824.4|18574.4|18824.4|18574.4|18824.4|18574.4|18824.4|18574.4|0
1654709070000|2022-06-08 17:24:30|18830.3|18580.3|18840.9|18590.9|18843.9|18593.9|18830.3|18580.3|0
1654709080000|2022-06-08 17:24:40|18841.9|18591.9|18837.8|18587.8|18844.9|18594.9|18830.7|18580.7|2
1654709100000|2022-06-08 17:25:00|18845.2|18595.2|18818.8|18568.8|18845.2|18595.2|18818.8|18568.8|0
1654709110000|2022-06-08 17:25:10|18825.9|18575.9|18824.9|18574.9|18825.9|18575.9|18824.9|18574.9|1
1654709120000|2022-06-08 17:25:20|18819.8|18569.8|18832|18582|18832|18582|18819.8|18569.8|4
1654709130000|2022-06-08 17:25:30|18830|18580|18830|18580|18830|18580|18830|18580|0
1654709140000|2022-06-08 17:25:40|18828|18578|18850.9|18600.9|18856.4|18606.4|18828|18578|0
1654709150000|2022-06-08 17:25:50|18849.9|18599.9|18860.1|18610.1|18860.1|18709.9|18733.9|18593.8|2
1654709160000|2022-06-08 17:26:00|18858.6|18608.6|18858.6|18608.6|18858.6|18608.6|18858.6|18608.6|0
1654709170000|2022-06-08 17:26:10|18755.5|18715.5|18748|18708|18755.5|18715.5|18747|18707|0
1654709180000|2022-06-08 17:26:20|18744.1|18720.1|18855.1|18605.1|18858.6|18720.1|18744.1|18605.1|1
1654709200000|2022-06-08 17:26:40|18748|18708|18747|18707|18854.1|18708|18747|18604.1|0
1654709210000|2022-06-08 17:26:50|18738|18714|18851|18601|18851|18714|18738|18598|6
1654709220000|2022-06-08 17:27:00|18850|18600|18836.2|18586.2|18850|18709.4|18733.4|18586.2|1
1654709230000|2022-06-08 17:27:10|18833.2|18583.2|18833.2|18583.2|18833.2|18583.2|18833.2|18583.2|0
1654709240000|2022-06-08 17:27:20|18832.2|18582.2|18835.3|18585.3|18835.3|18585.3|18831.2|18581.2|0
1654709250000|2022-06-08 17:27:30|18834.3|18584.3|18831.2|18581.2|18834.3|18584.3|18831.2|18581.2|0
1654709260000|2022-06-08 17:27:40|18838.3|18588.3|18842.4|18592.4|18842.4|18592.4|18838.3|18588.3|1
1654709270000|2022-06-08 17:27:50|18840.4|18590.4|18840.4|18590.4|18840.4|18590.4|18840.4|18590.4|0
1654709280000|2022-06-08 17:28:00|18838.3|18588.3|18840.4|18590.4|18840.4|18590.4|18837.3|18587.3|0
1654709290000|2022-06-08 17:28:10|18848.5|18598.5|18848.5|18598.5|18848.5|18598.5|18848.5|18598.5|0
1654709320000|2022-06-08 17:28:40|18851.5|18601.5|18856.5|18606.5|18856.5|18606.5|18851.5|18601.5|4
1654709330000|2022-06-08 17:28:50|18859.6|18609.6|18859.6|18609.6|18859.6|18609.6|18858.6|18608.6|3
1654709340000|2022-06-08 17:29:00|18858.6|18608.6|18765.4|18725.4|18870.9|18725.4|18765.4|18603.1|6
1654709350000|2022-06-08 17:29:10|18766.9|18726.9|18780.5|18740.5|18878.4|18759.8|18752.9|18620|11
1654709360000|2022-06-08 17:29:20|18764.2|18724.2|18885.3|18635.3|18885.3|18738.6|18762.6|18610.1|8
1654709370000|2022-06-08 17:29:30|18784.8|18744.8|18875.1|18625.1|18890.9|18753.8|18759|18625.1|8
1654709380000|2022-06-08 17:29:40|18876.9|18626.9|18771.5|18731.5|18885|18755.9|18761.9|18624.4|10
1654709390000|2022-06-08 17:29:50|18773|18733|18774|18734|18778.5|18748.5|18753.5|18727.6|12
1654709400000|2022-06-08 17:30:00|18784.9|18744.9|18888.7|18638.7|18889.2|18745.5|18769.5|18626.4|2
1654709410000|2022-06-08 17:30:10|18889.7|18639.7|18789.9|18749.9|18899.6|18749.9|18789.9|18636.7|1
1654709420000|2022-06-08 17:30:20|18782.9|18742.9|18779|18755|18782.9|18755|18778|18742.9|0
1654709430000|2022-06-08 17:30:30|18776|18752|18771.1|18747.1|18777.1|18753.1|18770.1|18746.1|1
1654709440000|2022-06-08 17:30:40|18774|18734|18873.9|18623.9|18873.9|18735.1|18774|18623.9|4
1654709460000|2022-06-08 17:31:00|18861.8|18611.8|18862.8|18612.8|18862.8|18612.8|18856.7|18606.7|2
1654709470000|2022-06-08 17:31:10|18864.9|18614.9|18866.9|18616.9|18866.9|18616.9|18864.9|18614.9|0
1654709500000|2022-06-08 17:31:40|18878.8|18628.8|18878.8|18628.8|18878.8|18628.8|18878.8|18628.8|0
1654709550000|2022-06-08 17:32:30|18879.8|18629.8|18879.8|18629.8|18879.8|18629.8|18878.8|18628.8|0
1654709560000|2022-06-08 17:32:40|18878.8|18628.8|18879.8|18629.8|18879.8|18629.8|18878.8|18628.8|0
1654709580000|2022-06-08 17:33:00|18878.8|18628.8|18879.8|18629.8|18879.8|18629.8|18878.8|18628.8|0
1654709610000|2022-06-08 17:33:30|18878.8|18628.8|18881.7|18631.7|18881.7|18631.7|18878.8|18628.8|1
1654709620000|2022-06-08 17:33:40|18877.3|18627.3|18877.3|18627.3|18877.3|18627.3|18877.3|18627.3|0
1654709640000|2022-06-08 17:34:00|18875.2|18625.2|18870.1|18620.1|18875.2|18625.2|18870.1|18620.1|0
1654709650000|2022-06-08 17:34:10|18871.2|18621.2|18854.9|18604.9|18871.2|18734.2|18758.2|18601.8|2
1654709660000|2022-06-08 17:34:20|18855.9|18605.9|18865.1|18615.1|18867.1|18727|18751|18603.9|0
1654709670000|2022-06-08 17:34:30|18867.1|18617.1|18865.1|18615.1|18871.2|18621.2|18853.9|18603.9|1
1654709680000|2022-06-08 17:34:40|18864|18614|18866.1|18616.1|18871.2|18621.2|18863|18613|0
1654709690000|2022-06-08 17:34:50|18869.1|18619.1|18867.1|18617.1|18869.1|18619.1|18867.1|18617.1|0
1654709700000|2022-06-08 17:35:00|18870.1|18620.1|18874.2|18624.2|18874.2|18624.2|18870.1|18620.1|0
1654709710000|2022-06-08 17:35:10|18872.2|18622.2|18872.2|18622.2|18872.2|18622.2|18872.2|18622.2|0
1654709720000|2022-06-08 17:35:20|18878.3|18628.3|18880.2|18630.2|18880.2|18630.2|18878.3|18628.3|0
1654709730000|2022-06-08 17:35:30|18881.2|18631.2|18757.8|18717.8|18881.2|18717.8|18757.8|18614.8|0
1654709740000|2022-06-08 17:35:40|18759.3|18719.3|18759.3|18719.3|18759.3|18719.3|18759.3|18719.3|0
1654709750000|2022-06-08 17:35:50|18862.9|18612.9|18862.9|18612.9|18862.9|18612.9|18862.9|18612.9|1
1654709760000|2022-06-08 17:36:00|18854|18604|18854|18604|18854|18604|18854|18604|0
1654709780000|2022-06-08 17:36:20|18839.8|18589.8|18850.9|18600.9|18850.9|18600.9|18835.7|18585.7|2
1654709790000|2022-06-08 17:36:30|18853|18603|18850.9|18600.9|18855|18605|18850.9|18600.9|0
1654709830000|2022-06-08 17:37:10|18847.9|18597.9|18814.3|18564.3|18847.9|18597.9|18814.3|18564.3|0
1654709840000|2022-06-08 17:37:20|18806.1|18556.1|18809.2|18559.2|18809.2|18559.2|18806.1|18556.1|1
1654709850000|2022-06-08 17:37:30|18807.2|18557.2|18805.1|18555.1|18807.2|18557.2|18803.1|18553.1|1
1654709860000|2022-06-08 17:37:40|18787.3|18537.3|18786.8|18536.8|18787.3|18537.3|18785.3|18535.3|0
1654709880000|2022-06-08 17:38:00|18790.8|18540.8|18791.9|18541.9|18791.9|18541.9|18790.8|18540.8|0
1654709890000|2022-06-08 17:38:10|18790.8|18540.8|18772.4|18522.4|18791.9|18541.9|18772.4|18522.4|0
1654709910000|2022-06-08 17:38:30|18769.4|18519.4|18769.4|18519.4|18769.4|18519.4|18769.4|18519.4|0
1654709970000|2022-06-08 17:39:30|18770.5|18520.5|18772.4|18522.4|18772.4|18522.4|18770.5|18520.5|0
1654709980000|2022-06-08 17:39:40|18650.2|18626.2|18654.7|18630.7|18654.7|18630.7|18650.2|18626.2|1
1654710000000|2022-06-08 17:40:00|||||||||1
1654710030000|2022-06-08 17:40:30|18749.4|18499.4|18761.8|18511.8|18761.8|18511.8|18744.5|18494.5|3
1654710040000|2022-06-08 17:40:40|18763.8|18513.8|18767.9|18517.9|18774|18524|18763.8|18513.8|0
1654710060000|2022-06-08 17:41:00|18766.8|18516.8|18766.8|18516.8|18766.8|18516.8|18766.8|18516.8|0
1654710110000|2022-06-08 17:41:50|18767.8|18517.8|18768.9|18518.9|18768.9|18518.9|18767.8|18517.8|0
1654710120000|2022-06-08 17:42:00|18756.7|18506.7|18758.1|18508.1|18758.1|18508.1|18756.7|18506.7|0
1654710130000|2022-06-08 17:42:10|18760.7|18510.7|18765.3|18515.3|18768.9|18518.9|18760.7|18510.7|2
1654710140000|2022-06-08 17:42:20|18764.8|18514.8|18772.9|18522.9|18772.9|18522.9|18762.8|18512.8|2
1654710160000|2022-06-08 17:42:40|||||||||1
1654710190000|2022-06-08 17:43:10|18766.8|18516.8|18762.2|18512.2|18770.3|18520.3|18762.2|18512.2|1
1654710200000|2022-06-08 17:43:20|18770.3|18520.3|18766.8|18516.8|18770.3|18520.3|18766.8|18516.8|2
1654710300000|2022-06-08 17:45:00|18767.8|18517.8|18765.8|18515.8|18767.8|18517.8|18759.7|18509.7|0
1654710400000|2022-06-08 17:46:40|18759.7|18509.7|18759.7|18509.7|18759.7|18509.7|18759.7|18509.7|0
1654710410000|2022-06-08 17:46:50|18754.6|18504.6|18754.6|18504.6|18754.6|18504.6|18754.6|18504.6|0
1654710470000|2022-06-08 17:47:50|18764.8|18514.8|18763.7|18513.7|18764.8|18514.8|18763.7|18513.7|1
1654710480000|2022-06-08 17:48:00|18765.8|18515.8|18765.8|18515.8|18765.8|18515.8|18765.8|18515.8|0
1654710490000|2022-06-08 17:48:10|18757.6|18507.6|18760.7|18510.7|18760.7|18510.7|18757.6|18507.6|0
1654710550000|2022-06-08 17:49:10|18759.7|18509.7|18760.7|18510.7|18763.7|18513.7|18756.6|18506.6|2
1654710590000|2022-06-08 17:49:50|||||||||1
1654710680000|2022-06-08 17:51:20|18759.6|18509.6|18759.6|18509.6|18759.6|18509.6|18759.6|18509.6|2
1654710690000|2022-06-08 17:51:30|18758.6|18508.6|18755.6|18505.6|18758.6|18508.6|18755.6|18505.6|0
1654710730000|2022-06-08 17:52:10|||||||||1
1654710740000|2022-06-08 17:52:20|18754.6|18504.6|18754.6|18504.6|18754.6|18504.6|18754.6|18504.6|0
1654710760000|2022-06-08 17:52:40|18755.6|18505.6|18774.9|18524.9|18782|18532|18753.5|18503.5|2
1654710770000|2022-06-08 17:52:50|18773.9|18523.9|18773.9|18523.9|18773.9|18523.9|18773.9|18523.9|0
1654710780000|2022-06-08 17:53:00|18769.8|18519.8|18767.8|18517.8|18777.9|18527.9|18767.8|18517.8|1
1654710790000|2022-06-08 17:53:10|18769.8|18519.8|18770.8|18520.8|18770.8|18520.8|18768.8|18518.8|0
1654710800000|2022-06-08 17:53:20|18773.9|18523.9|18773.9|18523.9|18773.9|18523.9|18773.9|18523.9|0
1654710810000|2022-06-08 17:53:30|18774.9|18524.9|18775.9|18525.9|18775.9|18525.9|18774.9|18524.9|0
1654710820000|2022-06-08 17:53:40|18687.2|18647.2|18693.1|18653.1|18693.1|18653.1|18687.2|18647.2|6
1654710840000|2022-06-08 17:54:00|18694.6|18654.6|18690.6|18666.6|18694.6|18666.6|18690.6|18654.6|0
1654710850000|2022-06-08 17:54:10|18815.8|18565.8|18814.8|18564.8|18815.8|18663.7|18703.7|18563.8|3
1654710860000|2022-06-08 17:54:20|18815.8|18565.8|18814.8|18564.8|18815.8|18565.8|18814.8|18564.8|2
1654710870000|2022-06-08 17:54:30|18815.8|18565.8|18787.9|18537.9|18815.8|18565.8|18787.9|18537.9|7
1654710880000|2022-06-08 17:54:40|18788.9|18538.9|18783|18533|18790|18540|18783|18533|0
1654710890000|2022-06-08 17:54:50|18781|18531|18778.9|18528.9|18781|18531|18778.9|18528.9|0
1654710930000|2022-06-08 17:55:30|18780|18530|18776.9|18526.9|18780|18530|18776.9|18526.9|0
1654710960000|2022-06-08 17:56:00|18777.9|18527.9|18777.9|18527.9|18777.9|18527.9|18777.9|18527.9|0
1654710980000|2022-06-08 17:56:20|18776.9|18526.9|18776.9|18526.9|18776.9|18526.9|18776.9|18526.9|0
1654710990000|2022-06-08 17:56:30|18769.8|18519.8|18757.3|18507.3|18769.8|18519.8|18756.8|18506.8|0
1654711000000|2022-06-08 17:56:40|18754.2|18504.2|18754.2|18504.2|18754.2|18504.2|18754.2|18504.2|0
1654711020000|2022-06-08 17:57:00|18763.4|18513.4|18766.4|18516.4|18766.4|18516.4|18763.4|18513.4|1
1654711040000|2022-06-08 17:57:20|18765.4|18515.4|18766.4|18516.4|18766.4|18516.4|18765.4|18515.4|0
1654711080000|2022-06-08 17:58:00|18754.5|18504.5|18754.5|18504.5|18754.5|18504.5|18754.5|18504.5|0
1654711090000|2022-06-08 17:58:10|18756.6|18506.6|18756.6|18506.6|18756.6|18506.6|18756.6|18506.6|0
1654711100000|2022-06-08 17:58:20|18755.6|18505.6|18755.6|18505.6|18755.6|18505.6|18755.6|18505.6|0
1654711120000|2022-06-08 17:58:40|18747.4|18497.4|18748.4|18498.4|18748.4|18498.4|18747.4|18497.4|0
1654711130000|2022-06-08 17:58:50|18750.5|18500.5|18750.5|18500.5|18750.5|18500.5|18750.5|18500.5|0
1654711180000|2022-06-08 17:59:40|18757.6|18507.6|18756.6|18506.6|18757.6|18507.6|18756.6|18506.6|2
1654711190000|2022-06-08 17:59:50|18757.6|18507.6|18758.6|18508.6|18758.6|18508.6|18756.6|18506.6|7
1654776000000|2022-06-09 12:00:00|18716.4|18466.4|18473.5|18223.5|18716.4|18466.4|18470.5|18220.5|11
1654776020000|2022-06-09 12:00:20|18473|18223|18506.9|18256.9|18506.9|18256.9|18464.5|18214.5|1
1654776030000|2022-06-09 12:00:30|18464.5|18214.5|18537|18287|18539.5|18289.5|18464.5|18214.5|1
1654776040000|2022-06-09 12:00:40|18538.5|18288.5|18456.3|18206.3|18538.5|18288.5|18456.3|18206.3|5
1654776050000|2022-06-09 12:00:50|18536|18286|18522.5|18272.5|18536|18286|18522.5|18272.5|3
1654776060000|2022-06-09 12:01:00|18520|18270|18525|18275|18525|18275|18520|18270|0
1654776070000|2022-06-09 12:01:10|18527.5|18277.5|18525|18275|18527.5|18277.5|18525|18275|0
1654776080000|2022-06-09 12:01:20|18527.5|18277.5|18535|18285|18535|18285|18527.5|18277.5|0
1654776110000|2022-06-09 12:01:50|18540|18290|18540|18290|18540|18290|18540|18290|0
1654776120000|2022-06-09 12:02:00|18541.5|18291.5|18541.5|18291.5|18541.5|18291.5|18541.5|18291.5|0
1654776130000|2022-06-09 12:02:10|18614.5|18364.5|18614.5|18364.5|18614.5|18364.5|18614.5|18364.5|5
1654776150000|2022-06-09 12:02:30|18725|18475|18668.3|18418.3|18727.5|18477.5|18668.3|18418.3|4
1654776160000|2022-06-09 12:02:40|18662.3|18412.3|18666.7|18416.7|18667.7|18417.7|18662.3|18412.3|1
1654776170000|2022-06-09 12:02:50|18667.7|18417.7|18747.6|18497.6|18747.6|18497.6|18667.7|18417.7|7
1654776180000|2022-06-09 12:03:00|18786.9|18536.9|18788.4|18538.4|18788.4|18538.4|18784.4|18534.4|0
1654776190000|2022-06-09 12:03:10|18787.9|18537.9|18789.4|18539.4|18789.4|18539.4|18787.9|18537.9|0
1654776210000|2022-06-09 12:03:30|18792.5|18542.5|18790|18540|18792.5|18542.5|18790|18540|0
1654776240000|2022-06-09 12:04:00|18789.9|18539.9|18789.9|18539.9|18789.9|18539.9|18789.9|18539.9|0
1654776250000|2022-06-09 12:04:10|18793.4|18543.4|18794.9|18544.9|18794.9|18544.9|18793.4|18543.4|0
1654776270000|2022-06-09 12:04:30|18802.5|18552.5|18802.5|18552.5|18802.5|18552.5|18802.5|18552.5|0
1654776340000|2022-06-09 12:05:40|18803.5|18553.5|18803.5|18553.5|18803.5|18553.5|18803.5|18553.5|0
1654776350000|2022-06-09 12:05:50|18700.5|18660.5|18844.9|18594.9|18844.9|18660.5|18700.5|18566.3|3
1654776430000|2022-06-09 12:07:10|18913|18663|18913|18663|18913|18663|18913|18663|1
1654776460000|2022-06-09 12:07:40|18914|18664|18914|18664|18914|18664|18914|18664|0
1654776480000|2022-06-09 12:08:00|18913|18663|18913|18663|18913|18663|18913|18663|0
1654776500000|2022-06-09 12:08:20|18912|18662|18912|18662|18912|18662|18912|18662|0
1654776520000|2022-06-09 12:08:40|18913|18663|18913|18663|18913|18663|18913|18663|0
1654776560000|2022-06-09 12:09:20|18910.1|18660.1|18910.1|18660.1|18910.1|18660.1|18910.1|18660.1|0
1654776580000|2022-06-09 12:09:40|18808.9|18784.9|18913|18663|18914|18784.9|18808.9|18663|7
1654776590000|2022-06-09 12:09:50|18802.1|18762.1|18800.6|18760.6|18802.1|18762.1|18800.6|18760.6|1
1654776600000|2022-06-09 12:10:00|18912.5|18662.5|18912.5|18662.5|18912.5|18662.5|18912.5|18662.5|2
1654776640000|2022-06-09 12:10:40|19187.5|18387.5|19187.5|18387.5|19187.5|18387.5|19187.5|18387.5|0
1654776650000|2022-06-09 12:10:50|19101.2|18301.2|19091.1|18291.1|19101.2|18301.2|19088.6|18288.6|9
1654776680000|2022-06-09 12:11:20|19088.6|18288.6|19125|18325|19125|18325|19088.6|18288.6|2
1654776690000|2022-06-09 12:11:30|19126|18326|19128.5|18328.5|19128.5|18328.5|19126|18326|0
1654776700000|2022-06-09 12:11:40|19131.5|18331.5|19131.5|18331.5|19131.5|18331.5|19131.5|18331.5|0
1654776720000|2022-06-09 12:12:00|||||||||2
1654776770000|2022-06-09 12:12:50|19142.5|18342.5|19142.5|18342.5|19142.5|18342.5|19142.5|18342.5|0
1654776780000|2022-06-09 12:13:00|19162.2|18362.2|19192.5|18392.5|19192.5|18392.5|19162.2|18362.2|0
1654776800000|2022-06-09 12:13:20|19233.2|18433.2|19233.2|18433.2|19233.2|18433.2|19233.2|18433.2|1
1654776810000|2022-06-09 12:13:30|18857|18833|19279.7|18479.7|19279.7|18857.7|18857|18479.7|12
1654776820000|2022-06-09 12:13:40|19270.3|18470.3|19269.8|18469.8|19270.3|18470.3|19268.8|18468.8|3
1654776840000|2022-06-09 12:14:00|19267.8|18467.8|19268.8|18468.8|19268.8|18468.8|19267.8|18467.8|0
1654776850000|2022-06-09 12:14:10|19270.8|18470.8|19270.8|18470.8|19270.8|18470.8|19270.8|18470.8|1
1654776900000|2022-06-09 12:15:00|19272.8|18472.8|19316.5|18516.5|19316.5|18516.5|19272.8|18472.8|0
1654776910000|2022-06-09 12:15:10|19317.5|18517.5|18955.9|18915.9|19317.5|18915.9|18955.9|18517.5|12
1654776930000|2022-06-09 12:15:30|18957.4|18917.4|18957.4|18917.4|18957.4|18917.4|18957.4|18917.4|0
1654776940000|2022-06-09 12:15:40|18962|18922|18962|18922|18962|18922|18962|18922|1
1654776990000|2022-06-09 12:16:30|19329|18529|19329|18529|19329|18529|19329|18529|4
1654777060000|2022-06-09 12:17:40|||||||||1
1654777080000|2022-06-09 12:18:00|19330|18530|18935|18895|19330|18904.1|18935|18530|2
1654777110000|2022-06-09 12:18:30|18936.5|18896.5|19313.5|18513.5|19313.5|18896.5|18936.5|18512.6|9
1654777130000|2022-06-09 12:18:50|19305.1|18505.1|19285.1|18485.1|19305.1|18505.1|19279.1|18479.1|8
1654777140000|2022-06-09 12:19:00|19295.7|18495.7|19295.7|18495.7|19295.7|18495.7|19295.7|18495.7|0
1654777150000|2022-06-09 12:19:10|19294.1|18494.1|19294.1|18494.1|19294.1|18494.1|19294.1|18494.1|0
1654777180000|2022-06-09 12:19:40|19289.6|18489.6|19289.6|18489.6|19289.6|18489.6|19289.6|18489.6|0
1654777210000|2022-06-09 12:20:10|19284.7|18484.7|19283.1|18483.1|19284.7|18484.7|19283.1|18483.1|0
1654777220000|2022-06-09 12:20:20|19285.6|18485.6|19285.6|18485.6|19285.6|18485.6|19285.6|18485.6|0
1654777240000|2022-06-09 12:20:40|19284.1|18484.1|19284.1|18484.1|19284.1|18484.1|19284.1|18484.1|0
1654777340000|2022-06-09 12:22:20|19286.6|18486.6|19286.6|18486.6|19286.6|18486.6|19286.6|18486.6|0
1654777350000|2022-06-09 12:22:30|19276.8|18476.8|19195.6|18395.6|19276.8|18476.8|19195.6|18395.6|27
1654777370000|2022-06-09 12:22:50|19200.6|18400.6|19204.1|18404.1|19204.1|18404.1|19200.6|18400.6|0
1654777380000|2022-06-09 12:23:00|19215.6|18415.6|19215.6|18415.6|19215.6|18415.6|19215.6|18415.6|0
1654777400000|2022-06-09 12:23:20|19213.7|18413.7|19208.1|18408.1|19213.7|18413.7|19208.1|18408.1|0
1654777410000|2022-06-09 12:23:30|19211.1|18411.1|19219.1|18419.1|19219.1|18419.1|19211.1|18411.1|0
1654777420000|2022-06-09 12:23:40|19220.6|18420.6|19220.6|18420.6|19220.6|18420.6|19220.6|18420.6|0
1654777430000|2022-06-09 12:23:50|19219.6|18419.6|19218.1|18418.1|19219.6|18419.6|19218.1|18418.1|0
1654777450000|2022-06-09 12:24:10|19210.6|18410.6|19212.1|18412.1|19212.1|18412.1|19210.6|18410.6|2
1654777590000|2022-06-09 12:26:30|19212|18412|19212|18412|19212|18412|19212|18412|0
1654777600000|2022-06-09 12:26:40|19214.2|18414.2|19200.6|18400.6|19214.2|18414.2|19200.6|18400.6|0
1654777610000|2022-06-09 12:26:50|19198.6|18398.6|19180.6|18380.6|19198.6|18398.6|19180.6|18380.6|0
1654777620000|2022-06-09 12:27:00|19176.7|18376.7|19170.6|18370.6|19176.7|18376.7|19170.6|18370.6|0
1654777650000|2022-06-09 12:27:30|19143.9|18343.9|19143.9|18343.9|19143.9|18343.9|19143.9|18343.9|3
1654777660000|2022-06-09 12:27:40|19151.4|18351.4|19158.9|18358.9|19158.9|18358.9|19151.4|18351.4|4
1654777680000|2022-06-09 12:28:00|19175.5|18375.5|19175.5|18375.5|19175.5|18375.5|19175.5|18375.5|0
1654777690000|2022-06-09 12:28:10|19174|18374|19174|18374|19174|18374|19174|18374|0
1654777710000|2022-06-09 12:28:30|19171|18371|19171|18371|19171|18371|19171|18371|0
1654777750000|2022-06-09 12:29:10|18765.5|18741.5|18765.5|18741.5|18765.5|18741.5|18765.5|18741.5|0
1654777760000|2022-06-09 12:29:20|19167.3|18367.3|19191|18391|19191|18391|19167.3|18367.3|2
1654777790000|2022-06-09 12:29:50|19192|18392|19193.5|18393.5|19193.5|18393.5|19192|18392|0
1654777810000|2022-06-09 12:30:10|19192.5|18392.5|19188.5|18388.5|19192.5|18392.5|19188.5|18388.5|0
1654777910000|2022-06-09 12:31:50|18738.9|18714.9|19180.4|18380.4|19180.4|18714.9|18738.9|18376.9|10
1654777920000|2022-06-09 12:32:00|19181.9|18381.9|19181.9|18381.9|19181.9|18381.9|19181.9|18381.9|0
1654777980000|2022-06-09 12:33:00|18790.1|18750.1|19142.9|18342.9|19145.4|18750.1|18790.1|18342.9|0
1654778150000|2022-06-09 12:35:50|19143.9|18343.9|19145.4|18345.4|19145.4|18345.4|19143.9|18343.9|0
1654778180000|2022-06-09 12:36:20|19144.4|18344.4|19144.4|18344.4|19144.4|18344.4|19144.4|18344.4|2
1654778200000|2022-06-09 12:36:40|||||||||1
1654778210000|2022-06-09 12:36:50|19145.4|18345.4|19146.9|18346.9|19146.9|18346.9|19145.4|18345.4|0
1654778220000|2022-06-09 12:37:00|19145.9|18345.9|19145.9|18345.9|19145.9|18345.9|19145.9|18345.9|0
1654778230000|2022-06-09 12:37:10|19147.4|18347.4|19147.4|18347.4|19147.4|18347.4|19147.4|18347.4|0
1654778240000|2022-06-09 12:37:20|||||||||1
1654778290000|2022-06-09 12:38:10|19148.9|18348.9|19148.9|18348.9|19148.9|18348.9|19148.9|18348.9|0
1654778300000|2022-06-09 12:38:20|19160.5|18360.5|19162|18362|19162|18362|19160.5|18360.5|0
1654778450000|2022-06-09 12:40:50|19159.5|18359.5|19159.5|18359.5|19159.5|18359.5|19159.5|18359.5|0
1654778520000|2022-06-09 12:42:00|19154.5|18354.5|19154.5|18354.5|19154.5|18354.5|19154.5|18354.5|1
1654778590000|2022-06-09 12:43:10|||||||||1
1654778600000|2022-06-09 12:43:20|19151.6|18351.6|19135.4|18335.4|19151.6|18351.6|19135.4|18335.4|1
1654778610000|2022-06-09 12:43:30|19100.7|18300.7|19083|18283|19100.7|18300.7|19083|18283|17
1654778620000|2022-06-09 12:43:40|19060.3|18260.3|19060.3|18260.3|19060.3|18260.3|19060.3|18260.3|0
1654778630000|2022-06-09 12:43:50|19068.3|18268.3|19071.3|18271.3|19071.3|18271.3|19068.3|18268.3|0
1654778640000|2022-06-09 12:44:00|19067.4|18267.4|19082.5|18282.5|19082.5|18282.5|19067.4|18267.4|0
1654778650000|2022-06-09 12:44:10|19085|18285|19090|18290|19090|18290|19085|18285|0
1654778660000|2022-06-09 12:44:20|19095|18295|19081|18281|19100|18300|19081|18281|0
1654778670000|2022-06-09 12:44:30|19082|18282|19083.5|18283.5|19083.5|18283.5|19082|18282|0
1654778690000|2022-06-09 12:44:50|19084.5|18284.5|19086|18286|19086|18286|19084.5|18284.5|0
1654778710000|2022-06-09 12:45:10|19085|18285|19085|18285|19085|18285|19085|18285|0
1654778720000|2022-06-09 12:45:20|19084|18284|19084|18284|19084|18284|19084|18284|0
1654778730000|2022-06-09 12:45:30|19083.1|18283.1|19089|18289|19099.5|18299.5|19083.1|18283.1|8
1654778740000|2022-06-09 12:45:40|19088|18288|19088|18288|19088|18288|19088|18288|5
1654778750000|2022-06-09 12:45:50|19086|18286|19086|18286|19086|18286|19086|18286|2
1654778840000|2022-06-09 12:47:20|||||||||1
1654778860000|2022-06-09 12:47:40|19084|18284|19084|18284|19084|18284|19084|18284|3
1654778890000|2022-06-09 12:48:10|18690.6|18650.6|18690.6|18650.6|18690.6|18650.6|18690.6|18650.6|0
1654778910000|2022-06-09 12:48:30|19071.7|18271.7|19071.7|18271.7|19071.7|18271.7|19071.7|18271.7|1
1654778920000|2022-06-09 12:48:40|19063.6|18263.6|19062.6|18262.6|19063.6|18263.6|19062.6|18262.6|0
1654778930000|2022-06-09 12:48:50|19061.6|18261.6|19014|18214|19061.6|18261.6|19014|18214|1
1654778940000|2022-06-09 12:49:00|19019|18219|19024|18224|19024|18224|19019|18219|0
1654778950000|2022-06-09 12:49:10|19025|18225|19024|18224|19026.5|18226.5|19024|18224|0
1654778960000|2022-06-09 12:49:20|19023|18223|19023|18223|19023|18223|19023|18223|0
1654778990000|2022-06-09 12:49:50|19008|18208|18601.1|18577.1|19008|18579.6|18601.1|18208|1
1654779000000|2022-06-09 12:50:00|18607.1|18567.1|18954|18154|18954|18567.1|18607.1|18154|2
1654779020000|2022-06-09 12:50:20|18942.2|18142.2|18933.6|18133.6|18942.2|18142.2|18931.6|18131.6|0
1654779100000|2022-06-09 12:51:40|18933.5|18133.5|18933.5|18133.5|18933.5|18133.5|18933.5|18133.5|0
1654779130000|2022-06-09 12:52:10|18954.1|18154.1|18954.1|18154.1|18954.1|18154.1|18954.1|18154.1|1
1654779220000|2022-06-09 12:53:40|18962.9|18162.9|18976.6|18176.6|18976.6|18176.6|18962.9|18162.9|0
1654779250000|2022-06-09 12:54:10|18972|18172|18972|18172|18972|18172|18972|18172|0
1654779400000|2022-06-09 12:56:40|18949.5|18149.5|18949.5|18149.5|18949.5|18149.5|18949.5|18149.5|1
1654779480000|2022-06-09 12:58:00|18951|18151|18951|18151|18951|18151|18951|18151|0
1654779600000|2022-06-09 13:00:00|18955.5|18155.5|18955.5|18155.5|18955.5|18155.5|18955.5|18155.5|1
1654779610000|2022-06-09 13:00:10|18951|18151|18951|18151|18951|18151|18951|18151|0
1654779620000|2022-06-09 13:00:20|||||||||1
1654779640000|2022-06-09 13:00:40|18955.5|18155.5|18955.5|18155.5|18955.5|18155.5|18955.5|18155.5|0
1654779660000|2022-06-09 13:01:00|18943|18143|18943|18143|18943|18143|18943|18143|0
1654779760000|2022-06-09 13:02:40|18941.1|18141.1|18941.1|18141.1|18941.1|18141.1|18941.1|18141.1|0
1654779780000|2022-06-09 13:03:00|18922.9|18122.9|18913|18113|18922.9|18122.9|18913|18113|2
1654779790000|2022-06-09 13:03:10|18912|18112|18921.1|18121.1|18921.1|18121.1|18912|18112|2
1654779800000|2022-06-09 13:03:20|18925.1|18125.1|18924.1|18124.1|18925.1|18125.1|18924.1|18124.1|0
1654779810000|2022-06-09 13:03:30|18922.6|18122.6|18922.6|18122.6|18922.6|18122.6|18922.6|18122.6|0
1654779820000|2022-06-09 13:03:40|18925.6|18125.6|18925.6|18125.6|18925.6|18125.6|18925.6|18125.6|0
1654779870000|2022-06-09 13:04:30|18937.1|18137.1|18937.1|18137.1|18937.1|18137.1|18937.1|18137.1|0
1654779970000|2022-06-09 13:06:10|18924.6|18124.6|18924.6|18124.6|18924.6|18124.6|18924.6|18124.6|2
1654780230000|2022-06-09 13:10:30|18922.6|18122.6|18907.5|18107.5|18922.6|18122.6|18907.5|18107.5|1
1654780250000|2022-06-09 13:10:50|18867.5|18067.5|18867.5|18067.5|18867.5|18067.5|18867.5|18067.5|1
1654780300000|2022-06-09 13:11:40|18872.5|18072.5|18872.5|18072.5|18872.5|18072.5|18872.5|18072.5|0
1654780310000|2022-06-09 13:11:50|||||||||1
1654780400000|2022-06-09 13:13:20|18870.5|18070.5|18865.1|18065.1|18870.5|18070.5|18865.1|18065.1|0
1654780410000|2022-06-09 13:13:30|18863.1|18063.1|18847.6|18047.6|18863.1|18063.1|18847.6|18047.6|0
1654780480000|2022-06-09 13:14:40|18870.2|18070.2|18902.5|18102.5|18902.5|18102.5|18870.2|18070.2|3
1654780490000|2022-06-09 13:14:50|18905.5|18105.5|18908.5|18108.5|18908.5|18108.5|18905.5|18105.5|5
1654780510000|2022-06-09 13:15:10|18905.5|18105.5|18915.1|18115.1|18915.1|18115.1|18905.5|18105.5|0
1654780520000|2022-06-09 13:15:20|18919.1|18119.1|18919.1|18119.1|18919.1|18119.1|18919.1|18119.1|0
1654780560000|2022-06-09 13:16:00|18925|18125|18941.6|18141.6|18941.6|18141.6|18925|18125|0
1654780580000|2022-06-09 13:16:20|18946.6|18146.6|18946.6|18146.6|18946.6|18146.6|18946.6|18146.6|0
1654780590000|2022-06-09 13:16:30|18945.6|18145.6|18944.1|18144.1|18945.6|18145.6|18944.1|18144.1|0
1654780600000|2022-06-09 13:16:40|18940.1|18140.1|18929.2|18129.2|18940.1|18140.1|18929.2|18129.2|0
1654780620000|2022-06-09 13:17:00|18921.6|18121.6|18921.6|18121.6|18921.6|18121.6|18921.6|18121.6|0
1654780660000|2022-06-09 13:17:40|||||||||1
1654780830000|2022-06-09 13:20:30|||||||||1
1654780840000|2022-06-09 13:20:40|18899.1|18099.1|18899.1|18099.1|18899.1|18099.1|18899.1|18099.1|1
1654780900000|2022-06-09 13:21:40|18895.2|18095.2|18889.1|18089.1|18895.2|18095.2|18889.1|18089.1|0
1654780930000|2022-06-09 13:22:10|18887.2|18087.2|18887.2|18087.2|18887.2|18087.2|18887.2|18087.2|0
1654780950000|2022-06-09 13:22:30|18881.1|18081.1|18881.1|18081.1|18881.1|18081.1|18881.1|18081.1|0
1654780960000|2022-06-09 13:22:40|18879.6|18079.6|18879.6|18079.6|18879.6|18079.6|18879.6|18079.6|0
1654781050000|2022-06-09 13:24:10|18884.1|18084.1|18884.1|18084.1|18884.1|18084.1|18884.1|18084.1|0
1654781080000|2022-06-09 13:24:40|18881.6|18081.6|18884.1|18084.1|18884.1|18084.1|18881.6|18081.6|0
1654781170000|2022-06-09 13:26:10|||||||||3
1654781180000|2022-06-09 13:26:20|||||||||1
1654781250000|2022-06-09 13:27:30|18882.1|18082.1|18882.1|18082.1|18882.1|18082.1|18882.1|18082.1|0
1654781260000|2022-06-09 13:27:40|18880.2|18080.2|18873.6|18073.6|18880.2|18080.2|18873.6|18073.6|0
1654781270000|2022-06-09 13:27:50|18868.6|18068.6|18848.6|18048.6|18868.6|18068.6|18848.6|18048.6|0
1654781300000|2022-06-09 13:28:20|||||||||1
1654781350000|2022-06-09 13:29:10|||||||||1
1654781370000|2022-06-09 13:29:30|18847.1|18047.1|18867.1|18067.1|18867.1|18067.1|18847.1|18047.1|1
1654781410000|2022-06-09 13:30:10|18865.6|18065.6|18865.6|18065.6|18865.6|18065.6|18865.6|18065.6|0
1654781460000|2022-06-09 13:31:00|18870.1|18070.1|18870.1|18070.1|18870.1|18070.1|18870.1|18070.1|1
1654781520000|2022-06-09 13:32:00|||||||||1
1654781570000|2022-06-09 13:32:50|18882.6|18082.6|18882.6|18082.6|18882.6|18082.6|18882.6|18082.6|0
1654781600000|2022-06-09 13:33:20|18895.1|18095.1|18895.1|18095.1|18895.1|18095.1|18895.1|18095.1|1
1654781620000|2022-06-09 13:33:40|18910.6|18110.6|18914.6|18114.6|18914.6|18114.6|18910.6|18110.6|4
1654781660000|2022-06-09 13:34:20|18917.6|18117.6|18935.6|18135.6|18935.6|18135.6|18917.6|18117.6|1
1654781690000|2022-06-09 13:34:50|||||||||1
1654781700000|2022-06-09 13:35:00|18938.1|18138.1|18914.1|18114.1|18938.1|18138.1|18914.1|18114.1|1
1654781720000|2022-06-09 13:35:20|18922.9|18122.9|18936.6|18136.6|18936.6|18136.6|18922.9|18122.9|2
1654781740000|2022-06-09 13:35:40|18936.5|18136.5|18936.5|18136.5|18936.5|18136.5|18936.5|18136.5|0
1654781750000|2022-06-09 13:35:50|18933.1|18133.1|18934|18134|18934|18134|18933.1|18133.1|0
1654781830000|2022-06-09 13:37:10|18937.1|18137.1|18938.1|18138.1|18938.1|18138.1|18937.1|18137.1|4
1654781850000|2022-06-09 13:37:30|||||||||4
1654781870000|2022-06-09 13:37:50|18940|18140|18940|18140|18940|18140|18940|18140|0
1654781880000|2022-06-09 13:38:00|18935.5|18135.5|18935.5|18135.5|18935.5|18135.5|18935.5|18135.5|0
1654781930000|2022-06-09 13:38:50|18937.4|18137.4|18937.4|18137.4|18937.4|18137.4|18937.4|18137.4|0
1654781950000|2022-06-09 13:39:10|18921.4|18121.4|18920.4|18120.4|18921.4|18121.4|18920.4|18120.4|4
1654781960000|2022-06-09 13:39:20|18921.4|18121.4|18921.4|18121.4|18921.4|18121.4|18921.4|18121.4|0
1654781970000|2022-06-09 13:39:30|18925.3|18125.3|18928.3|18128.3|18928.3|18128.3|18925.3|18125.3|0
1654781980000|2022-06-09 13:39:40|18931.4|18131.4|18940.4|18140.4|18940.4|18140.4|18931.4|18131.4|0
1654781990000|2022-06-09 13:39:50|18947.3|18147.3|18947.3|18147.3|18947.3|18147.3|18947.3|18147.3|0
1654782000000|2022-06-09 13:40:00|18950.4|18150.4|18950.4|18150.4|18950.4|18150.4|18950.4|18150.4|0
1654782010000|2022-06-09 13:40:10|18954.3|18154.3|18962.3|18162.3|18962.3|18162.3|18954.3|18154.3|0
1654782030000|2022-06-09 13:40:30|18963.9|18163.9|18964.8|18164.8|18964.8|18164.8|18963.9|18163.9|1
1654782040000|2022-06-09 13:40:40|18966.4|18166.4|18968.3|18168.3|18968.3|18168.3|18966.4|18166.4|1
1654782090000|2022-06-09 13:41:30|18976.2|18176.2|18988.3|18188.3|18988.3|18188.3|18976.2|18176.2|0
1654782120000|2022-06-09 13:42:00|18989.8|18189.8|18989.8|18189.8|18989.8|18189.8|18989.8|18189.8|1
1654782130000|2022-06-09 13:42:10|18988.3|18188.3|18990.8|18190.8|18990.8|18190.8|18988.3|18188.3|0
1654782140000|2022-06-09 13:42:20|18991.8|18191.8|18990.8|18190.8|18993.3|18193.3|18990.8|18190.8|1
1654782150000|2022-06-09 13:42:30|18989.8|18189.8|18938.6|18138.6|18994.9|18573.9|18610.9|18138.6|9
1654782160000|2022-06-09 13:42:40|18935.5|18135.5|18924.6|18124.6|18935.5|18135.5|18924.6|18124.6|0
1654782180000|2022-06-09 13:43:00|18917|18117|18917|18117|18917|18117|18917|18117|0
1654782190000|2022-06-09 13:43:10|18918|18118|18918|18118|18918|18118|18918|18118|1
1654782210000|2022-06-09 13:43:30|18916.1|18116.1|18917|18117|18917|18117|18916.1|18116.1|1
1654782250000|2022-06-09 13:44:10|18915.1|18115.1|18915.1|18115.1|18915.1|18115.1|18915.1|18115.1|0
1654782260000|2022-06-09 13:44:20|18914.1|18114.1|18918.1|18118.1|18918.1|18118.1|18905.6|18105.6|0
1654782310000|2022-06-09 13:45:10|18915.6|18115.6|18918.5|18118.5|18918.5|18118.5|18915.6|18115.6|1
1654782380000|2022-06-09 13:46:20|||||||||1
1654782420000|2022-06-09 13:47:00|18921.6|18121.6|18921.6|18121.6|18921.6|18121.6|18921.6|18121.6|0
1654782560000|2022-06-09 13:49:20|||||||||1
1654782600000|2022-06-09 13:50:00|18921.5|18121.5|18924.5|18124.5|18924.5|18124.5|18921.5|18121.5|6
1654782710000|2022-06-09 13:51:50|18934.5|18134.5|18934.5|18134.5|18934.5|18134.5|18934.5|18134.5|0
1654782730000|2022-06-09 13:52:10|||||||||1
1654783010000|2022-06-09 13:56:50|||||||||1
1654783080000|2022-06-09 13:58:00|||||||||1
1654783110000|2022-06-09 13:58:30|18934.4|18134.4|18934.4|18134.4|18934.4|18134.4|18934.4|18134.4|0
1654783120000|2022-06-09 13:58:40|18931.9|18131.9|18931.9|18131.9|18931.9|18131.9|18931.9|18131.9|0
1654783200000|2022-06-09 14:00:00|18933.5|18133.5|18934.4|18134.4|18934.4|18134.4|18933.5|18133.5|8
1654783250000|2022-06-09 14:00:50|18935.4|18135.4|18936.9|18136.9|18936.9|18136.9|18935.4|18135.4|3
1654783270000|2022-06-09 14:01:10|||||||||3
1654783290000|2022-06-09 14:01:30|18934.4|18134.4|18934.4|18134.4|18934.4|18134.4|18934.4|18134.4|0
1654783320000|2022-06-09 14:02:00|18966.9|18166.9|18965.4|18165.4|18966.9|18166.9|18964.4|18164.4|1
1654783330000|2022-06-09 14:02:10|18966.9|18166.9|18966.9|18166.9|18966.9|18166.9|18966.9|18166.9|1
1654783460000|2022-06-09 14:04:20|||||||||1
1654783480000|2022-06-09 14:04:40|18601.4|18577.4|18966.9|18166.9|18980.6|18577.4|18601.4|18166.9|2
1654783510000|2022-06-09 14:05:10|18911.5|18111.5|18911.5|18111.5|18911.5|18111.5|18911.5|18111.5|2
1654783580000|2022-06-09 14:06:20|18907.5|18107.5|18901.5|18101.5|18907.5|18107.5|18901.5|18101.5|3
1654783610000|2022-06-09 14:06:50|18911.3|18111.3|18923.4|18123.4|18923.4|18123.4|18911.3|18111.3|0
1654783940000|2022-06-09 14:12:20|||||||||1
1654783950000|2022-06-09 14:12:30|18925|18125|18925|18125|18925|18125|18925|18125|1
1654784010000|2022-06-09 14:13:30|18919.1|18119.1|18919.1|18119.1|18919.1|18119.1|18919.1|18119.1|0
1654784020000|2022-06-09 14:13:40|18908|18108|18905|18105|18908|18108|18905|18105|0
1654784030000|2022-06-09 14:13:50|18908.5|18108.5|18908.5|18108.5|18908.5|18108.5|18908.5|18108.5|2
1654784060000|2022-06-09 14:14:20|18903.9|18103.9|18906.9|18106.9|18906.9|18106.9|18903.9|18103.9|2
1654784110000|2022-06-09 14:15:10|18909.4|18109.4|18909.4|18109.4|18909.4|18109.4|18909.4|18109.4|1
1654784140000|2022-06-09 14:15:40|18909.3|18109.3|18909.3|18109.3|18909.3|18109.3|18909.3|18109.3|0
1654784280000|2022-06-09 14:18:00|||||||||1
1654784340000|2022-06-09 14:19:00|18906.8|18106.8|18906.8|18106.8|18906.8|18106.8|18905.8|18105.8|0
1654784350000|2022-06-09 14:19:10|18905.8|18105.8|18905.8|18105.8|18906.8|18106.8|18905.8|18105.8|0
1654784380000|2022-06-09 14:19:40|18906.8|18106.8|18905.8|18105.8|18906.8|18106.8|18905.8|18105.8|0
1654784390000|2022-06-09 14:19:50|18906.8|18106.8|18905.8|18105.8|18906.8|18106.8|18905.8|18105.8|0
1654784400000|2022-06-09 14:20:00|18906.8|18106.8|18906.8|18106.8|18906.8|18106.8|18905.8|18105.8|0
1654784410000|2022-06-09 14:20:10|18905.8|18105.8|18896.8|18096.8|18906.8|18106.8|18896.8|18096.8|0
1654784440000|2022-06-09 14:20:40|18891.9|18091.9|18884.3|18084.3|18891.9|18091.9|18884.3|18084.3|0
1654784460000|2022-06-09 14:21:00|||||||||1
1654784570000|2022-06-09 14:22:50|18498.4|18474.4|18502.3|18462.3|18884.3|18474.4|18498.4|18084.3|3
1654784580000|2022-06-09 14:23:00|18505.4|18465.4|18893.9|18093.9|18899.3|18465.4|18505.4|18084.3|6
1654784680000|2022-06-09 14:24:40|18893.8|18093.8|18893.8|18093.8|18893.8|18093.8|18893.8|18093.8|0
1654784790000|2022-06-09 14:26:30|18884|18084|18864.3|18064.3|18884|18084|18864.3|18064.3|1
1654784830000|2022-06-09 14:27:10|18867.5|18067.5|18868|18068|18868|18068|18867.5|18067.5|5
1654784870000|2022-06-09 14:27:50|||||||||5
1654784880000|2022-06-09 14:28:00|18863.5|18063.5|18864.5|18064.5|18868|18068|18863.5|18063.5|5
1654784910000|2022-06-09 14:28:30|18866|18066|18866|18066|18866|18066|18866|18066|0
1654785150000|2022-06-09 14:32:30|18865.9|18065.9|18865.9|18065.9|18865.9|18065.9|18865.9|18065.9|0
1654785190000|2022-06-09 14:33:10|18868|18068|18868|18068|18868|18068|18868|18068|1
1654785210000|2022-06-09 14:33:30|18864.4|18064.4|18864.4|18064.4|18864.4|18064.4|18864.4|18064.4|13
1654785220000|2022-06-09 14:33:40|18867.5|18067.5|18867.5|18067.5|18867.5|18067.5|18867.5|18067.5|0
1654785290000|2022-06-09 14:34:50|18864.5|18064.5|18860|18060|18864.5|18064.5|18860|18060|0
1654785310000|2022-06-09 14:35:10|18821.4|18021.4|18821.4|18021.4|18821.4|18021.4|18821.4|18021.4|5
1654785330000|2022-06-09 14:35:30|18846.4|18046.4|18846.4|18046.4|18846.4|18046.4|18846.4|18046.4|4
1654785340000|2022-06-09 14:35:40|18845.4|18045.4|18842.9|18042.9|18845.4|18045.4|18842.9|18042.9|0
1654785350000|2022-06-09 14:35:50|18845.4|18045.4|18848.9|18048.9|18848.9|18048.9|18845.4|18045.4|1
1654785360000|2022-06-09 14:36:00|18845.9|18045.9|18841.4|18041.4|18845.9|18045.9|18841.4|18041.4|0
1654785370000|2022-06-09 14:36:10|18465.2|18441.2|18484.9|18460.9|18484.9|18460.9|18465.2|18441.2|2
1654785390000|2022-06-09 14:36:30|18483.4|18459.4|18483.4|18459.4|18483.4|18459.4|18483.4|18459.4|0
1654785470000|2022-06-09 14:37:50|||||||||1
1654785620000|2022-06-09 14:40:20|||||||||3
1654785640000|2022-06-09 14:40:40|18483.3|18459.3|18500.8|18476.8|18500.8|18476.8|18483.3|18459.3|1
1654785660000|2022-06-09 14:41:00|18501.3|18461.3|18878.8|18078.8|18878.8|18461.3|18501.3|18078.8|2
1654785670000|2022-06-09 14:41:10|||||||||1
1654785700000|2022-06-09 14:41:40|18886.7|18086.7|18898.8|18098.8|18900.4|18100.4|18886.7|18086.7|1
1654785710000|2022-06-09 14:41:50|18901.3|18101.3|18901.3|18101.3|18901.3|18101.3|18901.3|18101.3|1
1654785730000|2022-06-09 14:42:10|18912.9|18112.9|18912.9|18112.9|18912.9|18112.9|18912.9|18112.9|2
1654785770000|2022-06-09 14:42:50|18908.9|18108.9|18901.3|18101.3|18908.9|18108.9|18901.3|18101.3|0
1654785790000|2022-06-09 14:43:10|18913.8|18113.8|18913.8|18113.8|18913.8|18113.8|18913.8|18113.8|1
1654785810000|2022-06-09 14:43:30|18915.4|18115.4|18915.4|18115.4|18915.4|18115.4|18915.4|18115.4|1
1654786100000|2022-06-09 14:48:20|18958.7|18158.7|18958.7|18158.7|18958.7|18158.7|18958.7|18158.7|7
1654786110000|2022-06-09 14:48:30|18957.2|18157.2|18966.6|18166.6|18966.6|18166.6|18957.2|18157.2|0
1654786130000|2022-06-09 14:48:50|||||||||1
1654786140000|2022-06-09 14:49:00|18964.6|18164.6|18964.6|18164.6|18964.6|18164.6|18964.6|18164.6|1
1654786150000|2022-06-09 14:49:10|18961.7|18161.7|18957.1|18157.1|18961.7|18161.7|18957.1|18157.1|0
1654786180000|2022-06-09 14:49:40|18959.1|18159.1|18960|18160|18960|18160|18959.1|18159.1|2
1654786190000|2022-06-09 14:49:50|18961|18161|18960|18160|18961|18161|18960|18160|6
1654786200000|2022-06-09 14:50:00|18959.1|18159.1|18956.1|18156.1|18959.1|18159.1|18956.1|18156.1|0
1654786210000|2022-06-09 14:50:10|18955.1|18155.1|18961.6|18161.6|18966.6|18166.6|18955.1|18155.1|1
1654786220000|2022-06-09 14:50:20|18960.2|18160.2|18969.9|18169.9|18969.9|18169.9|18954.2|18154.2|5
1654786230000|2022-06-09 14:50:30|18974.5|18174.5|18973.5|18173.5|18974.5|18174.5|18972.5|18172.5|2
1654786240000|2022-06-09 14:50:40|18967.6|18167.6|18960.1|18160.1|18967.6|18167.6|18960.1|18160.1|0
1654786250000|2022-06-09 14:50:50|||||||||2
1654786260000|2022-06-09 14:51:00|||||||||1
1654786280000|2022-06-09 14:51:20|18969|18169|18973.5|18173.5|18973.5|18173.5|18969|18169|2
1654786290000|2022-06-09 14:51:30|18966|18166|18966|18166|18966|18166|18966|18166|0
1654786340000|2022-06-09 14:52:20|18962.1|18162.1|18966|18166|18966|18166|18962.1|18162.1|1
1654786370000|2022-06-09 14:52:50|||||||||1
1654786380000|2022-06-09 14:53:00|||||||||1
1654786400000|2022-06-09 14:53:20|18564.5|18524.5|18558.4|18518.4|18955.3|18524.5|18558.4|18155.3|0
1654786410000|2022-06-09 14:53:30|18919.6|18119.6|18937.9|18137.9|18937.9|18137.9|18919.6|18119.6|2
1654786420000|2022-06-09 14:53:40|18931.8|18131.8|18931.8|18131.8|18931.8|18131.8|18931.8|18131.8|0
1654786430000|2022-06-09 14:53:50|18929.8|18129.8|18905.3|18105.3|18937.4|18137.4|18905.3|18105.3|1
1654786440000|2022-06-09 14:54:00|18907.3|18107.3|18903.8|18103.8|18907.3|18107.3|18903.8|18103.8|2
1654786460000|2022-06-09 14:54:20|18906.7|18106.7|18910.6|18110.6|18910.6|18110.6|18906.7|18106.7|0
1654786470000|2022-06-09 14:54:30|18921.4|18121.4|18912.2|18112.2|18932.9|18132.9|18912.2|18112.2|0
1654786480000|2022-06-09 14:54:40|18910.6|18110.6|18910.6|18110.6|18910.6|18110.6|18910.6|18110.6|0
1654786490000|2022-06-09 14:54:50|18944.2|18144.2|18912.2|18112.2|18946.2|18146.2|18912.2|18112.2|1
1654786500000|2022-06-09 14:55:00|18947.2|18147.2|18947.2|18147.2|18947.2|18147.2|18947.2|18147.2|0
1654786510000|2022-06-09 14:55:10|18934.4|18134.4|18934.4|18134.4|18934.4|18134.4|18934.4|18134.4|0
1654786520000|2022-06-09 14:55:20|18913.1|18113.1|18913.1|18113.1|18913.1|18113.1|18913.1|18113.1|0
1654786530000|2022-06-09 14:55:30|18909.2|18109.2|18893.8|18093.8|18909.2|18109.2|18893.8|18093.8|0
1654786540000|2022-06-09 14:55:40|18906.3|18106.3|18896.3|18096.3|18908.2|18108.2|18896.3|18096.3|0
1654786550000|2022-06-09 14:55:50|18908.2|18108.2|18912.2|18112.2|18912.2|18112.2|18908.2|18108.2|1
1654786560000|2022-06-09 14:56:00|18935.2|18135.2|18935.2|18135.2|18935.2|18135.2|18935.2|18135.2|0
1654786600000|2022-06-09 14:56:40|18936.2|18136.2|18936.2|18136.2|18936.2|18136.2|18936.2|18136.2|0
1654786700000|2022-06-09 14:58:20|18935.2|18135.2|18935.2|18135.2|18935.2|18135.2|18935.2|18135.2|0
1654786710000|2022-06-09 14:58:30|||||||||1
1654786770000|2022-06-09 14:59:30|||||||||1
1654786920000|2022-06-09 15:02:00|18930.2|18130.2|18929.3|18129.3|18930.2|18130.2|18928.3|18128.3|5
1654786930000|2022-06-09 15:02:10|18930.2|18130.2|18880.2|18080.2|18930.2|18130.2|18880.2|18080.2|1
1654786950000|2022-06-09 15:02:30|18878.6|18078.6|18861.3|18061.3|18878.6|18078.6|18861.3|18061.3|1
1654786960000|2022-06-09 15:02:40|18859.8|18059.8|18847.7|18047.7|18859.8|18059.8|18847.7|18047.7|0
1654786970000|2022-06-09 15:02:50|18831.3|18031.3|18829.4|18029.4|18831.3|18031.3|18829.4|18029.4|0
1654786980000|2022-06-09 15:03:00|18827.8|18027.8|18824.8|18024.8|18827.8|18027.8|18824.8|18024.8|3
1654786990000|2022-06-09 15:03:10|18811.1|18011.1|18811.1|18011.1|18811.1|18011.1|18811.1|18011.1|0
1654787000000|2022-06-09 15:03:20|18815.1|18015.1|18815.1|18015.1|18815.1|18015.1|18815.1|18015.1|0
1654787060000|2022-06-09 15:04:20|18831.8|18031.8|18831.8|18031.8|18831.8|18031.8|18831.8|18031.8|6
1654787070000|2022-06-09 15:04:30|18825.8|18025.8|18825.8|18025.8|18825.8|18025.8|18825.8|18025.8|2
1654787080000|2022-06-09 15:04:40|18820.1|18020.1|18823.2|18023.2|18823.2|18023.2|18820.1|18020.1|0
1654787090000|2022-06-09 15:04:50|18828.2|18028.2|18822.2|18022.2|18830.7|18030.7|18822.2|18022.2|0
1654787100000|2022-06-09 15:05:00|18820.7|18020.7|18820.7|18020.7|18820.7|18020.7|18820.7|18020.7|0
1654787250000|2022-06-09 15:07:30|18445.6|18405.6|18445.6|18405.6|18445.6|18405.6|18445.6|18405.6|0
1654787260000|2022-06-09 15:07:40|18453.2|18413.2|18453.2|18413.2|18453.2|18413.2|18453.2|18413.2|0
1654787380000|2022-06-09 15:09:40|18453.1|18413.1|18805.6|18005.6|18805.6|18413.1|18453.1|18004.1|3
1654787390000|2022-06-09 15:09:50|||||||||1
1654787680000|2022-06-09 15:14:40|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|1
1654787710000|2022-06-09 15:15:10|||||||||1
1654787910000|2022-06-09 15:18:30|18817.8|18017.8|18817.8|18017.8|18817.8|18017.8|18817.8|18017.8|1
1654787950000|2022-06-09 15:19:10|18817.7|18017.7|18817.7|18017.7|18817.7|18017.7|18817.7|18017.7|1
1654788000000|2022-06-09 15:20:00|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|0
1654788110000|2022-06-09 15:21:50|18809.3|18009.3|18809.3|18009.3|18809.3|18009.3|18809.3|18009.3|3
1654788120000|2022-06-09 15:22:00|||||||||2
1654788130000|2022-06-09 15:22:10|18810.8|18010.8|18797.1|17997.1|18810.8|18010.8|18797.1|17997.1|3
1654788180000|2022-06-09 15:23:00|18795.6|17995.6|18795.6|17995.6|18795.6|17995.6|18795.6|17995.6|0
1654788230000|2022-06-09 15:23:50|||||||||1
1654788300000|2022-06-09 15:25:00|18806.2|18006.2|18806.2|18006.2|18806.2|18006.2|18806.2|18006.2|1
1654788530000|2022-06-09 15:28:50|18807.7|18007.7|18807.7|18007.7|18807.7|18007.7|18807.7|18007.7|3
1654788560000|2022-06-09 15:29:20|18804.8|18004.8|18797.2|17997.2|18804.8|18004.8|18797.2|17997.2|0
1654788630000|2022-06-09 15:30:30|18797.1|17997.1|18797.1|17997.1|18797.1|17997.1|18797.1|17997.1|0
1654788820000|2022-06-09 15:33:40|||||||||2
1654788830000|2022-06-09 15:33:50|18794.6|17994.6|18792.7|17992.7|18796.7|17996.7|18792.7|17992.7|3
1654788840000|2022-06-09 15:34:00|18791.2|17991.2|18702.7|17902.7|18791.2|17991.2|18683.6|17883.6|25
1654788850000|2022-06-09 15:34:10|||||||||1
1654788910000|2022-06-09 15:35:10|||||||||2
1654788920000|2022-06-09 15:35:20|||||||||1
1654788940000|2022-06-09 15:35:40|18703.6|17903.6|18705.2|17905.2|18705.2|17905.2|18703.6|17903.6|0
1654788950000|2022-06-09 15:35:50|18690|17890|18683.6|17883.6|18690|17890|18680.2|17880.2|1
1654788960000|2022-06-09 15:36:00|18685.2|17885.2|18685.2|17885.2|18685.2|17885.2|18685.2|17885.2|0
1654789040000|2022-06-09 15:37:20|||||||||2
1654789060000|2022-06-09 15:37:40|18685.1|17885.1|18690.1|17890.1|18690.1|17890.1|18685.1|17885.1|3
1654789070000|2022-06-09 15:37:50|18685.1|17885.1|18687.6|17887.6|18687.6|17887.6|18685.1|17885.1|3
1654789210000|2022-06-09 15:40:10|18692.6|17892.6|18697.6|17897.6|18697.6|17897.6|18692.6|17892.6|0
1654789220000|2022-06-09 15:40:20|18702.6|17902.6|18702.6|17902.6|18702.6|17902.6|18702.6|17902.6|0
1654789230000|2022-06-09 15:40:30|18707.6|17907.6|18707.6|17907.6|18707.6|17907.6|18707.6|17907.6|1
1654789240000|2022-06-09 15:40:40|18711.6|17911.6|18722.6|17922.6|18722.6|17922.6|18711.6|17911.6|0
1654789250000|2022-06-09 15:40:50|18724.6|17924.6|18727.6|17927.6|18727.6|17927.6|18724.6|17924.6|0
1654789260000|2022-06-09 15:41:00|18730.1|17930.1|18730.1|17930.1|18730.1|17930.1|18730.1|17930.1|0
1654789370000|2022-06-09 15:42:50|18731.1|17931.1|18732.6|17932.6|18732.6|17932.6|18731.1|17931.1|0
1654789380000|2022-06-09 15:43:00|18734.1|17934.1|18734.1|17934.1|18734.1|17934.1|18734.1|17934.1|1
1654789470000|2022-06-09 15:44:30|||||||||1
1654789540000|2022-06-09 15:45:40|18737.2|17937.2|18737.2|17937.2|18737.2|17937.2|18737.2|17937.2|7
1654789640000|2022-06-09 15:47:20|||||||||1
1654789690000|2022-06-09 15:48:10|18736.2|17936.2|18734.7|17934.7|18736.2|17936.2|18734.7|17934.7|0
1654789700000|2022-06-09 15:48:20|18731.7|17931.7|18727.2|17927.2|18731.7|17931.7|18727.2|17927.2|1
1654789740000|2022-06-09 15:49:00|18727.1|17927.1|18727.1|17927.1|18727.1|17927.1|18727.1|17927.1|0
1654789800000|2022-06-09 15:50:00|||||||||4
1654789860000|2022-06-09 15:51:00|||||||||3
1654789910000|2022-06-09 15:51:50|18734.7|17934.7|18722.1|17922.1|18734.7|17934.7|18722.1|17922.1|1
1654789930000|2022-06-09 15:52:10|18719.2|17919.2|18715.2|17915.2|18719.2|17919.2|18712.1|17912.1|0
1654789940000|2022-06-09 15:52:20|18710.6|17910.6|18710.6|17910.6|18710.6|17910.6|18710.6|17910.6|4
1654789950000|2022-06-09 15:52:30|18705.7|17905.7|18698.1|17898.1|18705.7|17905.7|18698.1|17898.1|0
1654789980000|2022-06-09 15:53:00|||||||||1
1654790000000|2022-06-09 15:53:20|18696.1|17896.1|18693.1|17893.1|18696.1|17896.1|18693.1|17893.1|1
1654790010000|2022-06-09 15:53:30|18688.1|17888.1|18688.1|17888.1|18688.1|17888.1|18688.1|17888.1|0
1654790040000|2022-06-09 15:54:00|||||||||2
1654790090000|2022-06-09 15:54:50|||||||||3
1654790100000|2022-06-09 15:55:00|||||||||2
1654790160000|2022-06-09 15:56:00|||||||||1
1654790180000|2022-06-09 15:56:20|||||||||1
1654790230000|2022-06-09 15:57:10|18684.6|17884.6|18674.6|17874.6|18684.6|17884.6|18674.6|17874.6|0
1654790340000|2022-06-09 15:59:00|||||||||1
1654790390000|2022-06-09 15:59:50|||||||||3
1654790410000|2022-06-09 16:00:10|18673.1|17873.1|18673.1|17873.1|18673.1|17873.1|18673.1|17873.1|0
1654790530000|2022-06-09 16:02:10|18655.6|17855.6|18655.6|17855.6|18655.6|17855.6|18655.6|17855.6|2
1654790620000|2022-06-09 16:03:40|18655.5|17855.5|18655.5|17855.5|18655.5|17855.5|18655.5|17855.5|0
1654790650000|2022-06-09 16:04:10|18649.6|17849.6|18647.1|17847.1|18649.6|17849.6|18647.1|17847.1|9
1654790750000|2022-06-09 16:05:50|18646.1|17846.1|18644.6|17844.6|18646.1|17846.1|18644.6|17844.6|1
1654790780000|2022-06-09 16:06:20|||||||||7
1654790850000|2022-06-09 16:07:30|18644.5|17844.5|18644.5|17844.5|18644.5|17844.5|18644.5|17844.5|0
1654791000000|2022-06-09 16:10:00|||||||||2
1654791020000|2022-06-09 16:10:20|18646.1|17846.1|18646.1|17846.1|18646.1|17846.1|18646.1|17846.1|2
1654791090000|2022-06-09 16:11:30|18646|17846|18636|17836|18646|17846|18636|17836|4
1654791100000|2022-06-09 16:11:40|||||||||3
1654791120000|2022-06-09 16:12:00|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|1
1654791240000|2022-06-09 16:14:00|||||||||2
1654791350000|2022-06-09 16:15:50|||||||||1
1654791370000|2022-06-09 16:16:10|18617.8|17817.8|18617.8|17817.8|18617.8|17817.8|18617.8|17817.8|1
1654791390000|2022-06-09 16:16:30|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|1
1654791400000|2022-06-09 16:16:40|18620.8|17820.8|18631.5|17831.5|18631.5|17831.5|18620.8|17820.8|1
1654791430000|2022-06-09 16:17:10|||||||||2
1654791470000|2022-06-09 16:17:50|||||||||1
1654791510000|2022-06-09 16:18:30|18631.4|17831.4|18631.4|17831.4|18631.4|17831.4|18631.4|17831.4|2
1654791520000|2022-06-09 16:18:40|||||||||3
1654791550000|2022-06-09 16:19:10|18633|17833|18633|17833|18633|17833|18633|17833|2
1654791590000|2022-06-09 16:19:50|18633.5|17833.5|18632|17832|18633.5|17833.5|18632|17832|3
1654791610000|2022-06-09 16:20:10|18630.5|17830.5|18630.5|17830.5|18630.5|17830.5|18630.5|17830.5|0
1654791630000|2022-06-09 16:20:30|||||||||1
1654791670000|2022-06-09 16:21:10|||||||||2
1654791710000|2022-06-09 16:21:50|||||||||1
1654791720000|2022-06-09 16:22:00|18618.3|17818.3|18618.3|17818.3|18618.3|17818.3|18618.3|17818.3|3
1654791730000|2022-06-09 16:22:10|18619.8|17819.8|18619.8|17819.8|18619.8|17819.8|18619.8|17819.8|0
1654791760000|2022-06-09 16:22:40|18615.2|17815.2|18615.2|17815.2|18615.2|17815.2|18615.2|17815.2|0
1654791780000|2022-06-09 16:23:00|18618.3|17818.3|18618.3|17818.3|18618.3|17818.3|18618.3|17818.3|0
1654791800000|2022-06-09 16:23:20|||||||||1
1654791830000|2022-06-09 16:23:50|18213.1|18173.1|18193.3|18153.3|18575.7|18178.1|18193.3|17775.7|12
1654791840000|2022-06-09 16:24:00|18203.9|18163.9|18549.5|17749.5|18568.3|18170|18190.9|17748|13
1654791850000|2022-06-09 16:24:10|18554|17754|18556.1|17756.1|18556.1|17756.1|18532.5|17732.5|13
1654791860000|2022-06-09 16:24:20|18558.6|17758.6|18558.6|17758.6|18558.6|17758.6|18558.6|17758.6|0
1654791870000|2022-06-09 16:24:30|18561.6|17761.6|18561.6|17761.6|18561.6|17761.6|18561.6|17761.6|0
1654791890000|2022-06-09 16:24:50|18563.2|17763.2|18574.7|17774.7|18574.7|17774.7|18562.2|17762.2|1
1654791920000|2022-06-09 16:25:20|18577.2|17777.2|18199.7|18159.7|18577.2|18159.7|18199.7|17777.2|0
1654791970000|2022-06-09 16:26:10|18195.1|18155.1|18616.9|17816.9|18629|18155.1|18195.1|17780|11
1654791990000|2022-06-09 16:26:30|18632.1|17832.1|18632.1|17832.1|18632.1|17832.1|18632.1|17832.1|0
1654792000000|2022-06-09 16:26:40|18637.9|17837.9|18647.1|17847.1|18647.1|17847.1|18637.9|17837.9|0
1654792020000|2022-06-09 16:27:00|18644.1|17844.1|18651.7|17851.7|18651.7|17851.7|18644.1|17844.1|0
1654792030000|2022-06-09 16:27:10|18652.8|17852.8|18640.9|17840.9|18652.8|17852.8|18639.3|17839.3|1
1654792050000|2022-06-09 16:27:30|18637.8|17837.8|18637.8|17837.8|18637.8|17837.8|18637.8|17837.8|0
1654792080000|2022-06-09 16:28:00|18628.7|17828.7|18628.7|17828.7|18628.7|17828.7|18628.7|17828.7|3
1654792090000|2022-06-09 16:28:10|18639.3|17839.3|18639.3|17839.3|18639.3|17839.3|18639.3|17839.3|0
1654792100000|2022-06-09 16:28:20|||||||||2
1654792110000|2022-06-09 16:28:30|18628.7|17828.7|18629.2|17829.2|18630.7|17830.7|18628.7|17828.7|1
1654792150000|2022-06-09 16:29:10|18627.7|17827.7|18627.7|17827.7|18627.7|17827.7|18627.7|17827.7|0
1654792170000|2022-06-09 16:29:30|||||||||1
1654792180000|2022-06-09 16:29:40|18629.2|17829.2|18629.2|17829.2|18629.2|17829.2|18629.2|17829.2|0
1654792190000|2022-06-09 16:29:50|||||||||1
1654792200000|2022-06-09 16:30:00|18213.7|18189.7|18212.2|18188.2|18213.7|18189.7|18212.2|18188.2|7
1654792240000|2022-06-09 16:30:40|||||||||1
1654792260000|2022-06-09 16:31:00|18210.7|18186.7|18210.7|18186.7|18210.7|18186.7|18210.7|18186.7|1
1654792270000|2022-06-09 16:31:10|18212.2|18188.2|18212.2|18188.2|18212.2|18188.2|18212.2|18188.2|0
1654792300000|2022-06-09 16:31:40|||||||||5
1654792310000|2022-06-09 16:31:50|||||||||1
1654792370000|2022-06-09 16:32:50|18210.7|18186.7|18212.2|18188.2|18212.2|18188.2|18210.7|18186.7|6
1654792380000|2022-06-09 16:33:00|18210.7|18186.7|18210.7|18186.7|18210.7|18186.7|18210.7|18186.7|2
1654792430000|2022-06-09 16:33:50|||||||||1
1654792450000|2022-06-09 16:34:10|18210.6|18186.6|18210.6|18186.6|18210.6|18186.6|18210.6|18186.6|0
1654792610000|2022-06-09 16:36:50|18215.2|18191.2|18215.2|18191.2|18215.2|18191.2|18215.2|18191.2|2
1654792620000|2022-06-09 16:37:00|||||||||1
1654792630000|2022-06-09 16:37:10|||||||||1
1654792650000|2022-06-09 16:37:30|||||||||1
1654792670000|2022-06-09 16:37:50|||||||||1
1654792780000|2022-06-09 16:39:40|18213.7|18189.7|18213.7|18189.7|18213.7|18189.7|18213.7|18189.7|0
1654792830000|2022-06-09 16:40:30|||||||||1
1654792920000|2022-06-09 16:42:00|18215.2|18191.2|18215.2|18191.2|18215.2|18191.2|18215.2|18191.2|0
1654792960000|2022-06-09 16:42:40|18229.6|18189.6|18215.2|18191.2|18229.6|18193.7|18215.2|18189.6|14
1654792990000|2022-06-09 16:43:10|||||||||1
1654793030000|2022-06-09 16:43:50|18214.2|18190.2|18212.7|18188.7|18214.2|18190.2|18212.7|18188.7|0
1654793060000|2022-06-09 16:44:20|||||||||1
1654793090000|2022-06-09 16:44:50|||||||||2
1654793100000|2022-06-09 16:45:00|||||||||1
1654793140000|2022-06-09 16:45:40|18212.6|18188.6|18212.6|18188.6|18212.6|18188.6|18212.6|18188.6|0
1654793270000|2022-06-09 16:47:50|18227.1|18187.1|18227.1|18187.1|18227.1|18187.1|18227.1|18187.1|1
1654793280000|2022-06-09 16:48:00|18227|18187|18227|18187|18227|18187|18227|18187|0
1654793360000|2022-06-09 16:49:20|18226.1|18186.1|18224.5|18184.5|18226.1|18186.1|18224.5|18184.5|1
1654793490000|2022-06-09 16:51:30|18223.6|18183.6|18223.6|18183.6|18223.6|18183.6|18223.6|18183.6|1
1654793500000|2022-06-09 16:51:40|18223.5|18183.5|18223.5|18183.5|18223.5|18183.5|18223.5|18183.5|0
1654793580000|2022-06-09 16:53:00|18224.5|18184.5|18189.5|18149.5|18224.5|18184.5|18189.5|18149.5|1
1654793590000|2022-06-09 16:53:10|18587|17787|18587|17787|18587|17787|18587|17787|0
1654793600000|2022-06-09 16:53:20|18589.5|17789.5|18589.5|17789.5|18589.5|17789.5|18589.5|17789.5|0
1654793610000|2022-06-09 16:53:30|||||||||1
1654793620000|2022-06-09 16:53:40|18589.1|17789.1|18589.1|17789.1|18589.1|17789.1|18589.1|17789.1|0
1654793800000|2022-06-09 16:56:40|||||||||4
1654793820000|2022-06-09 16:57:00|18587.5|17787.5|18587.5|17787.5|18587.5|17787.5|18587.5|17787.5|2
1654793830000|2022-06-09 16:57:10|18589.1|17789.1|18589.1|17789.1|18589.1|17789.1|18589.1|17789.1|0
1654793890000|2022-06-09 16:58:10|18590.1|17790.1|18590.1|17790.1|18590.1|17790.1|18590.1|17790.1|1
1654794020000|2022-06-09 17:00:20|18587.1|17787.1|18587.1|17787.1|18587.1|17787.1|18587.1|17787.1|2
1654794110000|2022-06-09 17:01:50|18589.6|17789.6|18587.1|17787.1|18589.6|17789.6|18587.1|17787.1|1
1654794320000|2022-06-09 17:05:20|18214.1|18190.1|18214.1|18190.1|18214.1|18190.1|18214.1|18190.1|0
1654794450000|2022-06-09 17:07:30|18214|18190|18214|18190|18214|18190|18214|18190|0
1654794500000|2022-06-09 17:08:20|||||||||3
1654794510000|2022-06-09 17:08:30|||||||||1
1654794950000|2022-06-09 17:15:50|||||||||1
1654795000000|2022-06-09 17:16:40|18218.6|18194.6|18218.6|18194.6|18218.6|18194.6|18218.6|18194.6|4
1654795020000|2022-06-09 17:17:00|||||||||1
1654795130000|2022-06-09 17:18:50|||||||||3
1654795140000|2022-06-09 17:19:00|||||||||1
1654795180000|2022-06-09 17:19:40|18218.5|18194.5|18218.5|18194.5|18218.5|18194.5|18218.5|18194.5|0
1654795190000|2022-06-09 17:19:50|18214|18190|18214|18190|18214|18190|18214|18190|1
1654795200000|2022-06-09 17:20:00|18218.5|18194.5|18218.5|18194.5|18218.5|18194.5|18218.5|18194.5|0
1654795260000|2022-06-09 17:21:00|||||||||1
1654795320000|2022-06-09 17:22:00|||||||||1
1654795460000|2022-06-09 17:24:20|18217.5|18193.5|18217.5|18193.5|18217.5|18193.5|18217.5|18193.5|0
1654795520000|2022-06-09 17:25:20|||||||||2
1654795560000|2022-06-09 17:26:00|||||||||1
1654795580000|2022-06-09 17:26:20|||||||||2
1654795590000|2022-06-09 17:26:30|18209.9|18185.9|18209.9|18185.9|18209.9|18185.9|18209.9|18185.9|1
1654795600000|2022-06-09 17:26:40|||||||||1
1654795650000|2022-06-09 17:27:30|18213|18189|18582.5|17782.5|18582.5|18189|18213|17782.5|6
1654795660000|2022-06-09 17:27:40|18201.5|18161.5|18564.9|17764.9|18581|18161.5|18176.9|17764.9|3
1654795670000|2022-06-09 17:27:50|18189.3|18149.3|18581|17781|18581|18149.3|18189.3|17781|3
1654795680000|2022-06-09 17:28:00|18584|17784|18202.1|18162.1|18584|18163|18202.1|17784|0
1654795690000|2022-06-09 17:28:10|18193.6|18169.6|18190.6|18166.6|18193.6|18169.6|18190.6|18166.6|0
1654795710000|2022-06-09 17:28:30|||||||||7
1654795720000|2022-06-09 17:28:40|18189|18165|18189|18165|18189|18165|18189|18165|2
1654795730000|2022-06-09 17:28:50|18192.1|18168.1|18190.6|18166.6|18192.1|18168.1|18190.6|18166.6|2
1654795740000|2022-06-09 17:29:00|18192.1|18168.1|18192.1|18168.1|18192.1|18168.1|18190.6|18166.6|9
1654795750000|2022-06-09 17:29:10|18189|18165|18547.5|17747.5|18551|18165|18180.5|17747.5|11
1654795760000|2022-06-09 17:29:20|18547|17747|18140|18116|18547|18116.6|18140|17738|9
1654795770000|2022-06-09 17:29:30|18138.1|18114.1|18130.4|18106.4|18138.1|18114.1|18130.4|18106.4|8
1654795780000|2022-06-09 17:29:40|18127.4|18103.4|18125.9|18101.9|18128.9|18104.9|18125.9|18101.9|5
1654795790000|2022-06-09 17:29:50|18124.4|18100.4|18576.3|17776.3|18582.1|18100.4|18124.4|17725.8|12
1654795800000|2022-06-09 17:30:00|18575.3|17775.3|18564.9|17764.9|18575.3|17775.3|18564.9|17764.9|1
1654795810000|2022-06-09 17:30:10|18561.9|17761.9|18560.4|17760.4|18561.9|17761.9|18560.4|17760.4|0
1654795830000|2022-06-09 17:30:30|18558.9|17758.9|18553.9|17753.9|18558.9|17758.9|18553.9|17753.9|0
1654795870000|2022-06-09 17:31:10|18551.9|17751.9|18551.9|17751.9|18551.9|17751.9|18551.9|17751.9|0
1654795890000|2022-06-09 17:31:30|||||||||2
1654795900000|2022-06-09 17:31:40|18556.5|17756.5|18558|17758|18558|17758|18556.5|17756.5|1
1654795910000|2022-06-09 17:31:50|18559.5|17759.5|18561.1|17761.1|18561.1|17761.1|18559.5|17759.5|1
1654795920000|2022-06-09 17:32:00|18562.6|17762.6|18562.6|17762.6|18562.6|17762.6|18562.6|17762.6|0
1654795930000|2022-06-09 17:32:10|18557.6|17757.6|18542.6|17742.6|18557.6|17757.6|18542.6|17742.6|2
1654795940000|2022-06-09 17:32:20|18160.4|18136.4|18544.1|17744.1|18557.8|18136.4|18160.4|17744.1|1
1654795950000|2022-06-09 17:32:30|||||||||1
1654795960000|2022-06-09 17:32:40|||||||||1
1654795970000|2022-06-09 17:32:50|18541|17741|18539.5|17739.5|18541|17741|18539.5|17739.5|5
1654796020000|2022-06-09 17:33:40|18538|17738|18538|17738|18538|17738|18538|17738|0
1654796130000|2022-06-09 17:35:30|18527.3|17727.3|18527.3|17727.3|18527.3|17727.3|18527.3|17727.3|0
1654796220000|2022-06-09 17:37:00|18529.8|17729.8|18529.8|17729.8|18529.8|17729.8|18529.8|17729.8|0
1654796290000|2022-06-09 17:38:10|18535.7|17735.7|18535.7|17735.7|18535.7|17735.7|18535.7|17735.7|0
1654796300000|2022-06-09 17:38:20|18552.4|17752.4|18556.3|17756.3|18556.3|17756.3|18552.4|17752.4|2
1654796310000|2022-06-09 17:38:30|18555.4|17755.4|18555.4|17755.4|18555.4|17755.4|18555.4|17755.4|0
1654796350000|2022-06-09 17:39:10|18555.3|17755.3|18555.3|17755.3|18555.3|17755.3|18555.3|17755.3|0
1654796360000|2022-06-09 17:39:20|18552.4|17752.4|18552.4|17752.4|18552.4|17752.4|18552.4|17752.4|0
1654796380000|2022-06-09 17:39:40|18553.9|17753.9|18552.4|17752.4|18553.9|17753.9|18552.4|17752.4|1
1654796520000|2022-06-09 17:42:00|18558.5|17758.5|18568.3|17768.3|18568.3|17768.3|18558.5|17758.5|1
1654796530000|2022-06-09 17:42:10|18571.3|17771.3|18571.3|17771.3|18571.3|17771.3|18571.3|17771.3|0
1654796570000|2022-06-09 17:42:50|18188.4|18148.4|18188.4|18148.4|18188.4|18148.4|18188.4|18148.4|0
1654796610000|2022-06-09 17:43:30|18177.4|18153.4|18174.9|18150.9|18177.4|18153.4|18174.9|18150.9|0
1654796690000|2022-06-09 17:44:50|18570.7|17770.7|18570.7|17770.7|18570.7|17770.7|18570.7|17770.7|3
1654796700000|2022-06-09 17:45:00|18572.3|17772.3|18576.2|17776.2|18589.2|18161.7|18201.7|17772.3|2
1654796710000|2022-06-09 17:45:10|18576.7|17776.7|18576.7|17776.7|18576.7|17776.7|18576.7|17776.7|0
1654796730000|2022-06-09 17:45:30|||||||||1
1654796980000|2022-06-09 17:49:40|18581.7|17781.7|18581.7|17781.7|18581.7|17781.7|18581.7|17781.7|0
1654796990000|2022-06-09 17:49:50|18583.2|17783.2|18583.2|17783.2|18583.2|17783.2|18583.2|17783.2|5
1654797000000|2022-06-09 17:50:00|18585.2|17785.2|18195.3|18171.3|18585.2|18172.9|18195.3|17782.1|1
1654797080000|2022-06-09 17:51:20|18586.1|17786.1|18583.2|17783.2|18586.1|18164.2|18204.2|17783.2|4
1654797090000|2022-06-09 17:51:30|18581.7|17781.7|18581.7|17781.7|18581.7|17781.7|18581.7|17781.7|0
1654797110000|2022-06-09 17:51:50|18589.5|17789.5|18601.7|17801.7|18601.7|17801.7|18589.5|17789.5|0
1654797130000|2022-06-09 17:52:10|18605.6|17805.6|18604.1|17804.1|18605.6|17805.6|18604.1|17804.1|0
1654797140000|2022-06-09 17:52:20|18612.7|17812.7|18614.2|17814.2|18614.2|17814.2|18612.7|17812.7|0
1654797150000|2022-06-09 17:52:30|18613.2|17813.2|18613.2|17813.2|18613.2|17813.2|18613.2|17813.2|0
1654797160000|2022-06-09 17:52:40|18614.7|17814.7|18614.7|17814.7|18614.7|17814.7|18614.7|17814.7|0
1654797240000|2022-06-09 17:54:00|18617.2|17817.2|18617.2|17817.2|18617.2|17817.2|18614.7|17814.7|0
1654797250000|2022-06-09 17:54:10|18616.2|17816.2|18239.2|18215.2|18616.2|18215.2|18233.1|17814.7|0
1654797260000|2022-06-09 17:54:20|18622.3|17822.3|18621.1|17821.1|18633.8|17833.8|18614.7|17814.7|16
1654797270000|2022-06-09 17:54:30|||||||||1
1654797280000|2022-06-09 17:54:40|18251|18211|18256.7|18216.7|18621.1|18218.6|18251|17821.1|0
1654797290000|2022-06-09 17:54:50|18621.7|17821.7|18622.2|17822.2|18622.2|17822.2|18621.7|17821.7|4
1654797300000|2022-06-09 17:55:00|||||||||1
1654797320000|2022-06-09 17:55:20|18621.2|17821.2|18619.7|17819.7|18621.2|17821.2|18619.7|17819.7|0
1654797380000|2022-06-09 17:56:20|18618.7|17818.7|18620.3|17820.3|18620.3|17820.3|18618.7|17818.7|0
1654797390000|2022-06-09 17:56:30|18617.8|17817.8|18617.8|17817.8|18617.8|17817.8|18617.8|17817.8|0
1654797430000|2022-06-09 17:57:10|18617.7|17817.7|18617.7|17817.7|18617.7|17817.7|18617.7|17817.7|0
1654797440000|2022-06-09 17:57:20|18616.8|17816.8|18239.4|18199.4|18616.8|18199.4|18239.4|17816.8|2
1654797510000|2022-06-09 17:58:30|18621.3|17821.3|18581.8|17781.8|18621.3|17821.3|18581.8|17781.8|0
1654797520000|2022-06-09 17:58:40|18580.8|17780.8|18571|17771|18581.8|17781.8|18571|17771|0
1654797540000|2022-06-09 17:59:00|18580.8|17780.8|18580.8|17780.8|18581.8|17781.8|18580.8|17780.8|2
1654797550000|2022-06-09 17:59:10|||||||||2
1654797570000|2022-06-09 17:59:30|18581.8|17781.8|18595.1|17795.1|18597|17797|18577.9|17777.9|2
1654797580000|2022-06-09 17:59:40|18594.1|17794.1|18595.1|17795.1|18595.1|17795.1|18592.1|17792.1|0
1654797590000|2022-06-09 17:59:50|18580.8|17780.8|18578.2|17778.2|18588.6|17788.6|18578.2|17778.2|12
1654862400000|2022-06-10 12:00:00|18579.2|17779.2|18596.7|17796.7|18596.7|17796.7|18579.2|17779.2|5
1654862410000|2022-06-10 12:00:10|18595.7|17795.7|18591.7|17791.7|18604.2|17804.2|18590.7|17790.7|0
1654862420000|2022-06-10 12:00:20|18621.8|17821.8|18620.9|17820.9|18621.8|17821.8|18620.9|17820.9|10
1654862430000|2022-06-10 12:00:30|18621.8|17821.8|18624|17824|18624.9|17824.9|18621.8|17821.8|2
1654862440000|2022-06-10 12:00:40|18622.4|17822.4|18565|17765|18622.4|17822.4|18565|17765|4
1654862450000|2022-06-10 12:00:50|18562.2|17762.2|18558.3|17758.3|18576.5|17776.5|18558.3|17758.3|0
1654862460000|2022-06-10 12:01:00|18555.2|17755.2|18582.1|17782.1|18582.4|17782.4|18555.2|17755.2|3
1654862470000|2022-06-10 12:01:10|18580.5|17780.5|18580.5|17780.5|18580.5|17780.5|18580.5|17780.5|0
1654862480000|2022-06-10 12:01:20|18604.5|17804.5|18604.5|17804.5|18604.5|17804.5|18604.5|17804.5|0
1654862530000|2022-06-10 12:02:10|18603.6|17803.6|18613.6|17813.6|18613.6|17813.6|18603.6|17803.6|0
1654862550000|2022-06-10 12:02:30|18612.6|17812.6|18591.7|17791.7|18612.6|17812.6|18591.7|17791.7|0
1654862570000|2022-06-10 12:02:50|18586.1|17786.1|18587|17787|18587|17787|18586.1|17786.1|0
1654862590000|2022-06-10 12:03:10|18594.5|17794.5|18594.5|17794.5|18594.5|17794.5|18594.5|17794.5|0
1654862700000|2022-06-10 12:05:00|18581.1|17781.1|18581.1|17781.1|18581.1|17781.1|18581.1|17781.1|0
1654862750000|2022-06-10 12:05:50|18580.2|17780.2|18580.2|17780.2|18580.2|17780.2|18580.2|17780.2|0
1654862790000|2022-06-10 12:06:30|18581.1|17781.1|18581.1|17781.1|18581.1|17781.1|18581.1|17781.1|0
1654862800000|2022-06-10 12:06:40|18582.7|17782.7|18582.7|17782.7|18582.7|17782.7|18582.7|17782.7|1
1654862810000|2022-06-10 12:06:50|18583.6|17783.6|18585.2|17785.2|18585.2|17785.2|18583.6|17783.6|0
1654862820000|2022-06-10 12:07:00|18583.6|17783.6|18613|17813|18613.6|17813.6|18583.6|17783.6|2
1654862840000|2022-06-10 12:07:20|18238.7|18198.7|18238.7|18198.7|18238.7|18198.7|18238.7|18198.7|0
1654862850000|2022-06-10 12:07:30|18248|18208|18237.5|18213.5|18248|18213.5|18237.5|18208|0
1654862860000|2022-06-10 12:07:40|18242.5|18218.5|18242.5|18218.5|18242.5|18218.5|18242.5|18218.5|0
1654862870000|2022-06-10 12:07:50|18244.4|18220.4|18609.3|17809.3|18609.3|18220.4|18241.3|17809.3|1
1654862880000|2022-06-10 12:08:00|18587.7|17787.7|18593.9|17793.9|18593.9|17793.9|18587.7|17787.7|1
1654862890000|2022-06-10 12:08:10|18576.8|17776.8|18576.8|17776.8|18576.8|17776.8|18576.8|17776.8|0
1654862920000|2022-06-10 12:08:40|18574.9|17774.9|18576.5|17776.5|18576.5|17776.5|18574.9|17774.9|0
1654863000000|2022-06-10 12:10:00|18574.6|17774.6|18574.6|17774.6|18574.6|17774.6|18574.6|17774.6|2
1654863010000|2022-06-10 12:10:10|18571.5|17771.5|18571.5|17771.5|18571.5|17771.5|18571.5|17771.5|0
1654863070000|2022-06-10 12:11:10|18569.9|17769.9|18569.9|17769.9|18569.9|17769.9|18569.9|17769.9|0
1654863080000|2022-06-10 12:11:20|18559.5|17759.5|18559.5|17759.5|18559.5|17759.5|18559.5|17759.5|2
1654863090000|2022-06-10 12:11:30|18562.6|17762.6|18564.8|17764.8|18566.3|17766.3|18562.6|17762.6|0
1654863310000|2022-06-10 12:15:10|18566.3|17766.3|18566.3|17766.3|18566.3|17766.3|18566.3|17766.3|0
1654863350000|2022-06-10 12:15:50|18565.4|17765.4|18568.2|17768.2|18568.2|17768.2|18565.4|17765.4|3
1654863390000|2022-06-10 12:16:30|18573.2|17773.2|18573.2|17773.2|18573.2|17773.2|18573.2|17773.2|0
1654863400000|2022-06-10 12:16:40|||||||||1
1654863430000|2022-06-10 12:17:10|18572.3|17772.3|18573.8|17773.8|18573.8|17773.8|18572.3|17772.3|0
1654863490000|2022-06-10 12:18:10|18574.8|17774.8|18573.8|17773.8|18574.8|17774.8|18573.8|17773.8|1
1654863600000|2022-06-10 12:20:00|18574.7|17774.7|18574.7|17774.7|18574.7|17774.7|18574.7|17774.7|1
1654863770000|2022-06-10 12:22:50|||||||||1
1654863870000|2022-06-10 12:24:30|18573.8|17773.8|18573.8|17773.8|18573.8|17773.8|18573.8|17773.8|0
1654863980000|2022-06-10 12:26:20|||||||||1
1654863990000|2022-06-10 12:26:30|18574.7|17774.7|18574.7|17774.7|18574.7|17774.7|18574.7|17774.7|1
1654864040000|2022-06-10 12:27:20|18572.8|17772.8|18575.9|17775.9|18575.9|17775.9|18572.8|17772.8|0
1654864150000|2022-06-10 12:29:10|18578.4|17778.4|18578.4|17778.4|18578.4|17778.4|18578.4|17778.4|0
1654864190000|2022-06-10 12:29:50|||||||||2
1654864200000|2022-06-10 12:30:00|18580.3|17780.3|18580.3|17780.3|18580.3|17780.3|18580.3|17780.3|1
1654864210000|2022-06-10 12:30:10|18567.2|17767.2|18567.2|17767.2|18567.2|17767.2|18567.2|17767.2|0
1654864280000|2022-06-10 12:31:20|18563.2|17763.2|18563.2|17763.2|18563.2|17763.2|18563.2|17763.2|2
1654864290000|2022-06-10 12:31:30|18561.6|17761.6|18560.7|17760.7|18561.6|17761.6|18560.7|17760.7|0
1654864300000|2022-06-10 12:31:40|18559.7|17759.7|18558.2|17758.2|18559.7|17759.7|18557.2|17757.2|0
1654864310000|2022-06-10 12:31:50|18557.2|17757.2|18556|17756|18557.2|17757.2|18556|17756|0
1654864350000|2022-06-10 12:32:30|18543.5|17743.5|18539.2|17739.2|18543.5|17743.5|18534.5|17734.5|6
1654864360000|2022-06-10 12:32:40|18538.2|17738.2|18538.2|17738.2|18538.2|17738.2|18538.2|17738.2|0
1654864390000|2022-06-10 12:33:10|18539.2|17739.2|18513.6|17713.6|18539.2|17739.2|18513.6|17713.6|0
1654864410000|2022-06-10 12:33:30|18511.7|17711.7|18511.7|17711.7|18511.7|17711.7|18511.7|17711.7|1
1654864420000|2022-06-10 12:33:40|18514.2|17714.2|18514.2|17714.2|18514.2|17714.2|18514.2|17714.2|0
1654864430000|2022-06-10 12:33:50|18513.3|17713.3|18513.3|17713.3|18513.3|17713.3|18513.3|17713.3|0
1654864450000|2022-06-10 12:34:10|18512.3|17712.3|18513|17713|18513|17713|18512.3|17712.3|0
1654864460000|2022-06-10 12:34:20|18515.5|17715.5|18515.5|17715.5|18515.5|17715.5|18515.5|17715.5|3
1654864480000|2022-06-10 12:34:40|18515.4|17715.4|18515.4|17715.4|18515.4|17715.4|18515.4|17715.4|0
1654864540000|2022-06-10 12:35:40|18514.5|17714.5|18512|17712|18514.5|17714.5|18512|17712|0
1654864840000|2022-06-10 12:40:40|18542.9|17742.9|18542|17742|18542.9|17742.9|18542|17742|5
1654864960000|2022-06-10 12:42:40|18559.1|17759.1|18559.1|17759.1|18559.1|17759.1|18559.1|17759.1|0
1654864970000|2022-06-10 12:42:50|18560|17760|18560|17760|18560|17760|18560|17760|0
1654865030000|2022-06-10 12:43:50|18559.1|17759.1|18559.1|17759.1|18559.1|17759.1|18559.1|17759.1|1
1654865040000|2022-06-10 12:44:00|18555.3|17755.3|18550.6|17750.6|18555.3|17755.3|18550.6|17750.6|0
1654865070000|2022-06-10 12:44:30|18550.5|17750.5|18550.5|17750.5|18550.5|17750.5|18550.5|17750.5|0
1654865110000|2022-06-10 12:45:10|18543|17743|18543|17743|18543|17743|18543|17743|0
1654865380000|2022-06-10 12:49:40|||||||||1
1654865390000|2022-06-10 12:49:50|18550.6|17750.6|18550.6|17750.6|18550.6|17750.6|18550.6|17750.6|2
1654865400000|2022-06-10 12:50:00|18549.6|17749.6|18544.9|17744.9|18549.6|17749.6|18544.9|17744.9|0
1654865410000|2022-06-10 12:50:10|18544|17744|18552.4|17752.4|18552.4|17752.4|18544|17744|5
1654865420000|2022-06-10 12:50:20|18551.5|17751.5|18551.5|17751.5|18551.5|17751.5|18551.5|17751.5|0
1654865460000|2022-06-10 12:51:00|18544|17744|18544|17744|18544|17744|18544|17744|0
1654865470000|2022-06-10 12:51:10|||||||||2
1654865480000|2022-06-10 12:51:20|18548.7|17748.7|18548.7|17748.7|18548.7|17748.7|18548.7|17748.7|2
1654865560000|2022-06-10 12:52:40|18546.8|17746.8|18546.8|17746.8|18546.8|17746.8|18546.8|17746.8|0
1654865570000|2022-06-10 12:52:50|18570.3|17770.3|18572.8|17772.8|18572.8|17772.8|18570.3|17770.3|2
1654865580000|2022-06-10 12:53:00|18575.9|17775.9|18575.9|17775.9|18575.9|17775.9|18575.9|17775.9|0
1654865850000|2022-06-10 12:57:30|18600.9|17800.9|18600.9|17800.9|18600.9|17800.9|18600.9|17800.9|2
1654865860000|2022-06-10 12:57:40|18590|17790|18607.5|17807.5|18607.5|17807.5|18590|17790|3
1654865870000|2022-06-10 12:57:50|18606.6|17806.6|18600|17800|18606.6|17806.6|18600|17800|1
1654866000000|2022-06-10 13:00:00|18594.3|17794.3|18594.3|17794.3|18594.3|17794.3|18594.3|17794.3|0
1654866050000|2022-06-10 13:00:50|18591.5|17791.5|18596.1|17796.1|18596.1|17796.1|18591.5|17791.5|0
1654866110000|2022-06-10 13:01:50|18599.6|17799.6|18599.6|17799.6|18599.6|17799.6|18599.6|17799.6|0
1654866120000|2022-06-10 13:02:00|18604.6|17804.6|18609.6|17809.6|18609.6|17809.6|18604.6|17804.6|0
1654866130000|2022-06-10 13:02:10|18234.6|18194.6|18627.8|17827.8|18627.8|18194.6|18234.6|17814.6|5
1654866140000|2022-06-10 13:02:20|18626.8|17826.8|18626.8|17826.8|18626.8|17826.8|18626.8|17826.8|0
1654866200000|2022-06-10 13:03:20|18628.4|17828.4|18631.2|17831.2|18631.2|17831.2|18628.4|17828.4|3
1654866220000|2022-06-10 13:03:40|18643.7|17843.7|18648.4|17848.4|18648.4|17848.4|18643.7|17843.7|0
1654866260000|2022-06-10 13:04:20|18647.5|17847.5|18647.5|17847.5|18647.5|17847.5|18647.5|17847.5|0
1654866280000|2022-06-10 13:04:40|18646.5|17846.5|18643.7|17843.7|18646.5|17846.5|18640.9|17840.9|2
1654866290000|2022-06-10 13:04:50|18645.6|17845.6|18647.5|17847.5|18647.5|17847.5|18645.6|17845.6|0
1654866320000|2022-06-10 13:05:20|18648.4|17848.4|18650|17850|18650|17850|18648.4|17848.4|3
1654866340000|2022-06-10 13:05:40|18649|17849|18648.1|17848.1|18649|17849|18648.1|17848.1|0
1654866400000|2022-06-10 13:06:40|18654.3|17854.3|18654.3|17854.3|18654.3|17854.3|18654.3|17854.3|0
1654866450000|2022-06-10 13:07:30|18657.4|17857.4|18657.4|17857.4|18657.4|17857.4|18657.4|17857.4|0
1654866540000|2022-06-10 13:09:00|18659.3|17859.3|18660.2|17860.2|18660.2|17860.2|18659.3|17859.3|0
1654866550000|2022-06-10 13:09:10|18662.1|17862.1|18662.1|17862.1|18662.1|17862.1|18662.1|17862.1|0
1654866570000|2022-06-10 13:09:30|||||||||2
1654866620000|2022-06-10 13:10:20|18671.8|17871.8|18670.9|17870.9|18671.8|17871.8|18670.9|17870.9|3
1654866630000|2022-06-10 13:10:30|18671.8|17871.8|18671.8|17871.8|18671.8|17871.8|18671.8|17871.8|0
1654866640000|2022-06-10 13:10:40|18670.9|17870.9|18670.9|17870.9|18670.9|17870.9|18670.9|17870.9|0
1654866650000|2022-06-10 13:10:50|18671.8|17871.8|18668.7|17868.7|18671.8|17871.8|18668.7|17868.7|1
1654866670000|2022-06-10 13:11:10|18665.6|17865.6|18663.7|17863.7|18665.6|17865.6|18663.7|17863.7|1
1654866870000|2022-06-10 13:14:30|18685.5|17885.5|18697.7|17897.7|18697.7|17897.7|18685.5|17885.5|1
1654866880000|2022-06-10 13:14:40|18711.7|17911.7|18711.7|17911.7|18711.7|17911.7|18711.7|17911.7|0
1654866900000|2022-06-10 13:15:00|18714.9|17914.9|18714.9|17914.9|18714.9|17914.9|18714.9|17914.9|0
1654866930000|2022-06-10 13:15:30|18718|17918|18718|17918|18718|17918|18718|17918|0
1654867080000|2022-06-10 13:18:00|18725.7|17925.7|18725.7|17925.7|18725.7|17925.7|18725.7|17925.7|0
1654867270000|2022-06-10 13:21:10|||||||||1
1654867290000|2022-06-10 13:21:30|18697.6|17897.6|18696.7|17896.7|18697.6|17897.6|18696.7|17896.7|2
1654867300000|2022-06-10 13:21:40|18697.6|17897.6|18697.6|17897.6|18697.6|17897.6|18697.6|17897.6|0
1654867310000|2022-06-10 13:21:50|18713.5|17913.5|18713.5|17913.5|18713.5|17913.5|18713.5|17913.5|0
1654867320000|2022-06-10 13:22:00|18708.2|17908.2|18700.7|17900.7|18708.2|17908.2|18700.7|17900.7|2
1654867330000|2022-06-10 13:22:10|18699.2|17899.2|18699.2|17899.2|18699.2|17899.2|18699.2|17899.2|0
1654867360000|2022-06-10 13:22:40|18699.1|17899.1|18699.1|17899.1|18699.1|17899.1|18699.1|17899.1|0
1654867380000|2022-06-10 13:23:00|18700.7|17900.7|18700.7|17900.7|18700.7|17900.7|18700.7|17900.7|0
1654867660000|2022-06-10 13:27:40|18705.4|17905.4|18705.4|17905.4|18705.4|17905.4|18705.4|17905.4|2
1654867840000|2022-06-10 13:30:40|||||||||1
1654867850000|2022-06-10 13:30:50|18705|17905|18705|17905|18705|17905|18705|17905|0
1654867920000|2022-06-10 13:32:00|18704.1|17904.1|18704.1|17904.1|18704.1|17904.1|18704.1|17904.1|0
1654867930000|2022-06-10 13:32:10|||||||||1
1654867960000|2022-06-10 13:32:40|18703.1|17903.1|18701.6|17901.6|18704.1|17904.1|18701.6|17901.6|0
1654867970000|2022-06-10 13:32:50|18702.5|17902.5|18718.1|17918.1|18718.1|17918.1|18698.1|17898.1|0
1654867980000|2022-06-10 13:33:00|18719.1|17919.1|18740.9|17940.9|18740.9|17940.9|18719.1|17919.1|5
1654868020000|2022-06-10 13:33:40|18742.4|17942.4|18742.4|17942.4|18742.4|17942.4|18742.4|17942.4|1
1654868030000|2022-06-10 13:33:50|18740.9|17940.9|18731.5|17931.5|18740.9|17940.9|18725.9|17925.9|5
1654868040000|2022-06-10 13:34:00|18732.1|17932.1|18349.6|18309.6|18733.7|18309.6|18349.6|17931.5|1
1654868050000|2022-06-10 13:34:10|18352.8|18312.8|18352.8|18312.8|18352.8|18312.8|18352.8|18312.8|2
1654868060000|2022-06-10 13:34:20|18349.8|18325.8|18352.8|18312.8|18352.8|18325.8|18349.8|18312.8|3
1654868070000|2022-06-10 13:34:30|18725.3|17925.3|18725.3|17925.3|18725.3|17925.3|18725.3|17925.3|0
1654868080000|2022-06-10 13:34:40|18349.8|18325.8|18349.8|18325.8|18349.8|18325.8|18349.8|18325.8|0
1654868120000|2022-06-10 13:35:20|18351.3|18327.3|18744|17944|18755|18327.3|18351.3|17941.5|9
1654868180000|2022-06-10 13:36:20|18748.7|17948.7|18747.1|17947.1|18748.7|17948.7|18744.6|17944.6|1
1654868190000|2022-06-10 13:36:30|18748.7|17948.7|18748.7|17948.7|18748.7|17948.7|18748.7|17948.7|0
1654868370000|2022-06-10 13:39:30|||||||||1
1654868440000|2022-06-10 13:40:40|18752.4|17952.4|18752.4|17952.4|18752.4|17952.4|18752.4|17952.4|3
1654868580000|2022-06-10 13:43:00|||||||||4
1654868590000|2022-06-10 13:43:10|18748.1|17948.1|18764|17964|18764|17964|18748.1|17948.1|4
1654868600000|2022-06-10 13:43:20|18768.1|17968.1|18771.5|17971.5|18773|17973|18768.1|17968.1|0
1654868610000|2022-06-10 13:43:30|18773|17973|18777.1|17977.1|18777.1|17977.1|18767.1|17967.1|2
1654868620000|2022-06-10 13:43:40|18774.6|17974.6|18765.2|17965.2|18774.6|17974.6|18765.2|17965.2|0
1654868650000|2022-06-10 13:44:10|18767.7|17967.7|18767.7|17967.7|18767.7|17967.7|18767.7|17967.7|0
1654868660000|2022-06-10 13:44:20|18765.9|17965.9|18760.9|17960.9|18765.9|17965.9|18760.9|17960.9|0
1654868670000|2022-06-10 13:44:30|18757.7|17957.7|18745.6|17945.6|18757.7|17957.7|18745.6|17945.6|0
1654868710000|2022-06-10 13:45:10|18744.6|17944.6|18745.6|17945.6|18745.6|17945.6|18743.1|17943.1|1
1654868720000|2022-06-10 13:45:20|18747.5|17947.5|18748.1|17948.1|18750.6|17950.6|18747.5|17947.5|0
1654868740000|2022-06-10 13:45:40|18749|17949|18750.6|17950.6|18750.6|17950.6|18749|17949|0
1654868780000|2022-06-10 13:46:20|18751.2|17951.2|18750.2|17950.2|18751.2|17951.2|18750.2|17950.2|0
1654868790000|2022-06-10 13:46:30|18749.3|17949.3|18749.3|17949.3|18750.2|17950.2|18749.3|17949.3|0
1654868800000|2022-06-10 13:46:40|18751.8|17951.8|18751.8|17951.8|18751.8|17951.8|18751.8|17951.8|0
1654868810000|2022-06-10 13:46:50|18750.8|17950.8|18750.2|17950.2|18750.8|17950.8|18750.2|17950.2|0
1654868820000|2022-06-10 13:47:00|18751.8|17951.8|18751.8|17951.8|18751.8|17951.8|18751.8|17951.8|0
1654868860000|2022-06-10 13:47:40|18366.8|18326.8|18744.3|17944.3|18744.3|18326.8|18366.8|17944.3|0
1654868870000|2022-06-10 13:47:50|18359.3|18319.3|18359.3|18319.3|18359.3|18328.2|18352.2|18319.3|0
1654868880000|2022-06-10 13:48:00|18351.9|18327.9|18354.4|18330.4|18354.4|18330.4|18351.9|18327.9|1
1654868890000|2022-06-10 13:48:10|18353.5|18329.5|18351.9|18327.9|18353.5|18329.5|18351.9|18327.9|0
1654868940000|2022-06-10 13:49:00|18349.4|18325.4|18364.3|18324.3|18364.3|18325.4|18349.4|18324.3|2
1654868950000|2022-06-10 13:49:10|18746.2|17946.2|18746.2|17946.2|18746.2|17946.2|18746.2|17946.2|3
1654868980000|2022-06-10 13:49:40|18739.9|17939.9|18739.9|17939.9|18739.9|17939.9|18739.9|17939.9|0
1654869020000|2022-06-10 13:50:20|||||||||1
1654869320000|2022-06-10 13:55:20|||||||||1
1654869350000|2022-06-10 13:55:50|18737.4|17937.4|18739.9|17939.9|18739.9|17939.9|18737.4|17937.4|1
1654869380000|2022-06-10 13:56:20|18737.4|17937.4|18737.4|17937.4|18737.4|17937.4|18737.4|17937.4|2
1654869410000|2022-06-10 13:56:50|18736.4|17936.4|18736.4|17936.4|18736.4|17936.4|18736.4|17936.4|3
1654869440000|2022-06-10 13:57:20|18737.4|17937.4|18737.4|17937.4|18737.4|17937.4|18737.4|17937.4|0
1654869550000|2022-06-10 13:59:10|18736.4|17936.4|18728.6|17928.6|18736.4|17936.4|18728.6|17928.6|2
1654869600000|2022-06-10 14:00:00|18740.5|17940.5|18745.2|17945.2|18745.2|17945.2|18740.5|17940.5|0
1654869610000|2022-06-10 14:00:10|18749.9|17949.9|18749.9|17949.9|18749.9|17949.9|18749.9|17949.9|0
1654869630000|2022-06-10 14:00:30|18752.7|17952.7|18738.3|17938.3|18752.7|17952.7|18738.3|17938.3|1
1654869660000|2022-06-10 14:01:00|18740.2|17940.2|18746.8|17946.8|18746.8|17946.8|18740.2|17940.2|0
1654869670000|2022-06-10 14:01:10|18745.8|17945.8|18738.3|17938.3|18745.8|17945.8|18738.3|17938.3|0
1654869690000|2022-06-10 14:01:30|18744.3|17944.3|18746.8|17946.8|18746.8|17946.8|18744.3|17944.3|0
1654869740000|2022-06-10 14:02:20|18751.8|17951.8|18746.8|17946.8|18751.8|17951.8|18746.8|17946.8|0
1654869750000|2022-06-10 14:02:30|18749.9|17949.9|18749.9|17949.9|18749.9|17949.9|18749.9|17949.9|0
1654869780000|2022-06-10 14:03:00|18748.9|17948.9|18746.1|17946.1|18748.9|17948.9|18746.1|17946.1|0
1654869820000|2022-06-10 14:03:40|18744.2|17944.2|18744.2|17944.2|18744.2|17944.2|18744.2|17944.2|0
1654869940000|2022-06-10 14:05:40|18745.2|17945.2|18745.2|17945.2|18745.2|17945.2|18745.2|17945.2|0
1654870000000|2022-06-10 14:06:40|18745.1|17945.1|18745.1|17945.1|18745.1|17945.1|18745.1|17945.1|0
1654870130000|2022-06-10 14:08:50|18743.3|17943.3|18743.3|17943.3|18743.3|17943.3|18743.3|17943.3|0
1654870140000|2022-06-10 14:09:00|18741.4|17941.4|18742.3|17942.3|18742.3|17942.3|18739.5|17939.5|0
1654870290000|2022-06-10 14:11:30|18742.9|17942.9|18742.9|17942.9|18742.9|17942.9|18742.9|17942.9|0
1654870300000|2022-06-10 14:11:40|18742|17942|18743.5|17943.5|18743.5|17943.5|18742|17942|1
1654870480000|2022-06-10 14:14:40|||||||||1
1654870710000|2022-06-10 14:18:30|18742.5|17942.5|18742.5|17942.5|18742.5|17942.5|18742.5|17942.5|1
1654870740000|2022-06-10 14:19:00|18735|17935|18735.9|17935.9|18735.9|17935.9|18735|17935|1
1654870760000|2022-06-10 14:19:20|18736.9|17936.9|18735.9|17935.9|18736.9|17936.9|18735.9|17935.9|0
1654870780000|2022-06-10 14:19:40|18736.9|17936.9|18707.5|17907.5|18736.9|17936.9|18707.5|17907.5|0
1654870800000|2022-06-10 14:20:00|18716.9|17916.9|18716.9|17916.9|18716.9|17916.9|18716.9|17916.9|0
1654870830000|2022-06-10 14:20:30|||||||||1
1654870870000|2022-06-10 14:21:10|18709.4|17909.4|18732.2|17932.2|18732.2|17932.2|18709.4|17909.4|2
1654870890000|2022-06-10 14:21:30|18734.7|17934.7|18734.7|17934.7|18734.7|17934.7|18734.7|17934.7|1
1654870900000|2022-06-10 14:21:40|18739.4|17939.4|18739.4|17939.4|18739.4|17939.4|18739.4|17939.4|0
1654870980000|2022-06-10 14:23:00|18736.2|17936.2|18736.2|17936.2|18736.2|17936.2|18736.2|17936.2|0
1654871010000|2022-06-10 14:23:30|||||||||4
1654871020000|2022-06-10 14:23:40|18731.2|17931.2|18732.8|17932.8|18733.7|17933.7|18731.2|17931.2|0
1654871030000|2022-06-10 14:23:50|18735.3|17935.3|18735.3|17935.3|18735.3|17935.3|18735.3|17935.3|0
1654871040000|2022-06-10 14:24:00|18732.8|17932.8|18729|17929|18732.8|17932.8|18729|17929|0
1654871140000|2022-06-10 14:25:40|18731.5|17931.5|18729|17929|18731.5|17931.5|18729|17929|0
1654871180000|2022-06-10 14:26:20|||||||||1
1654871210000|2022-06-10 14:26:50|18736.5|17936.5|18741.5|17941.5|18741.5|17941.5|18736.5|17936.5|1
1654871220000|2022-06-10 14:27:00|18729|17929|18742.4|17942.4|18742.4|17942.4|18729|17929|0
1654871290000|2022-06-10 14:28:10|18746.2|17946.2|18746.2|17946.2|18746.2|17946.2|18746.2|17946.2|2
1654871300000|2022-06-10 14:28:20|18735.3|17935.3|18735.3|17935.3|18735.3|17935.3|18735.3|17935.3|1
1654871360000|2022-06-10 14:29:20|||||||||1
1654871370000|2022-06-10 14:29:30|18736.8|17936.8|18736.8|17936.8|18736.8|17936.8|18736.8|17936.8|0
1654871420000|2022-06-10 14:30:20|18722.1|17922.1|18722.1|17922.1|18722.1|17922.1|18722.1|17922.1|0
1654871440000|2022-06-10 14:30:40|||||||||1
1654871530000|2022-06-10 14:32:10|||||||||1
1654871540000|2022-06-10 14:32:20|18727.7|17927.7|18727.7|17927.7|18727.7|17927.7|18727.7|17927.7|1
1654871740000|2022-06-10 14:35:40|18737.1|17937.1|18737.1|17937.1|18737.1|17937.1|18737.1|17937.1|0
1654871880000|2022-06-10 14:38:00|18742.7|17942.7|18742.7|17942.7|18742.7|17942.7|18742.7|17942.7|1
1654871980000|2022-06-10 14:39:40|18741.8|17941.8|18741.8|17941.8|18741.8|17941.8|18741.8|17941.8|0
1654872060000|2022-06-10 14:41:00|||||||||1
1654872110000|2022-06-10 14:41:50|18739.3|17939.3|18739.3|17939.3|18739.3|17939.3|18739.3|17939.3|0
1654872130000|2022-06-10 14:42:10|18739.2|17939.2|18739.2|17939.2|18739.2|17939.2|18739.2|17939.2|0
1654872190000|2022-06-10 14:43:10|18734.2|17934.2|18734.2|17934.2|18735.2|17935.2|18734.2|17934.2|0
1654872200000|2022-06-10 14:43:20|18352.4|18312.4|18350.2|18310.2|18352.4|18312.4|18350.2|18310.2|0
1654872220000|2022-06-10 14:43:40|18349.2|18309.2|18349.2|18309.2|18349.2|18309.2|18349.2|18309.2|0
1654872240000|2022-06-10 14:44:00|18724.5|17924.5|18724.5|17924.5|18724.5|17924.5|18724.5|17924.5|1
1654872280000|2022-06-10 14:44:40|18705.2|17905.2|18705.2|17905.2|18705.2|17905.2|18705.2|17905.2|0
1654872300000|2022-06-10 14:45:00|18700.2|17900.2|18700.2|17900.2|18700.2|17900.2|18700.2|17900.2|0
1654872350000|2022-06-10 14:45:50|18696.4|17896.4|18690.2|17890.2|18696.4|17896.4|18690.2|17890.2|1
1654872380000|2022-06-10 14:46:20|18692.7|17892.7|18692.7|17892.7|18692.7|17892.7|18692.7|17892.7|0
1654872400000|2022-06-10 14:46:40|18690.2|17890.2|18691.7|17891.7|18691.7|17891.7|18690.2|17890.2|2
1654872410000|2022-06-10 14:46:50|18692.7|17892.7|18693.6|17893.6|18693.6|17893.6|18692.7|17892.7|1
1654872420000|2022-06-10 14:47:00|18695.2|17895.2|18694.2|17894.2|18695.2|17895.2|18694.2|17894.2|0
1654872430000|2022-06-10 14:47:10|18695.8|17895.8|18695.8|17895.8|18695.8|17895.8|18695.8|17895.8|0
1654872490000|2022-06-10 14:48:10|18696.4|17896.4|18697.6|17897.6|18697.6|17897.6|18694.5|17894.5|0
1654872530000|2022-06-10 14:48:50|18696.4|17896.4|18696.4|17896.4|18696.4|17896.4|18696.4|17896.4|2
1654872540000|2022-06-10 14:49:00|18308.9|18268.9|18722|17922|18722|18268.9|18308.9|17922|4
1654872600000|2022-06-10 14:50:00|18714.2|17914.2|18714.2|17914.2|18714.2|17914.2|18714.2|17914.2|0
1654872690000|2022-06-10 14:51:30|18712.7|17912.7|18712.7|17912.7|18712.7|17912.7|18712.7|17912.7|0
1654872710000|2022-06-10 14:51:50|18705.1|17905.1|18705.1|17905.1|18705.1|17905.1|18705.1|17905.1|0
1654872720000|2022-06-10 14:52:00|18692.7|17892.7|18692.7|17892.7|18692.7|17892.7|18692.7|17892.7|0
1654872730000|2022-06-10 14:52:10|18691.7|17891.7|18690.2|17890.2|18691.7|17891.7|18690.2|17890.2|0
1654872840000|2022-06-10 14:54:00|18690.1|17890.1|18690.1|17890.1|18690.1|17890.1|18690.1|17890.1|0
1654872850000|2022-06-10 14:54:10|18689.2|17889.2|18684.2|17884.2|18689.2|17889.2|18684.2|17884.2|0
1654872950000|2022-06-10 14:55:50|18677.6|17877.6|18677.6|17877.6|18677.6|17877.6|18677.6|17877.6|0
1654873010000|2022-06-10 14:56:50|18678.5|17878.5|18681.7|17881.7|18681.7|18262.6|18302.6|17878.5|3
1654873020000|2022-06-10 14:57:00|18680.1|17880.1|18302.6|18262.6|18680.1|18262.6|18302.6|17880.1|0
1654873050000|2022-06-10 14:57:30|18305.7|18265.7|18305.7|18265.7|18305.7|18265.7|18305.7|18265.7|0
1654873110000|2022-06-10 14:58:30|18691.4|17891.4|18691.4|17891.4|18691.4|17891.4|18691.4|17891.4|2
1654873160000|2022-06-10 14:59:20|18693.9|17893.9|18693.9|17893.9|18693.9|17893.9|18693.9|17893.9|1
1654873190000|2022-06-10 14:59:50|18681.3|17881.3|18681.3|17881.3|18681.3|17881.3|18681.3|17881.3|0
1654873260000|2022-06-10 15:01:00|||||||||1
1654873290000|2022-06-10 15:01:30|18680.4|17880.4|18682|17882|18682|17882|18680.4|17880.4|1
1654873300000|2022-06-10 15:01:40|18301|18261|18295.8|18271.8|18302.6|18271.8|18295.8|18261|0
1654873370000|2022-06-10 15:02:50|18688.2|17888.2|18683.2|17883.2|18688.2|17888.2|18683.2|17883.2|4
1654873380000|2022-06-10 15:03:00|18680.1|17880.1|18680.1|17880.1|18680.1|17880.1|18680.1|17880.1|0
1654873400000|2022-06-10 15:03:20|18289.2|18265.2|18294.7|18254.7|18294.7|18265.2|18289.2|18254.7|1
1654873460000|2022-06-10 15:04:20|18655|17855|18655|17855|18655|17855|18655|17855|9
1654873480000|2022-06-10 15:04:40|18640.7|17840.7|18640.7|17840.7|18640.7|17840.7|18640.7|17840.7|1
1654873490000|2022-06-10 15:04:50|18641.6|17841.6|18633.5|17833.5|18643.1|17843.1|18633.5|17833.5|0
1654873500000|2022-06-10 15:05:00|18638.5|17838.5|18638.5|17838.5|18638.5|17838.5|18638.5|17838.5|2
1654873510000|2022-06-10 15:05:10|18635|17835|18633.5|17833.5|18635|17835|18633.5|17833.5|2
1654873520000|2022-06-10 15:05:20|18641.3|17841.3|18640.3|17840.3|18641.3|17841.3|18639.4|17839.4|18
1654873530000|2022-06-10 15:05:30|18639.4|17839.4|18631.3|17831.3|18639.4|17839.4|18627.8|17827.8|1
1654873540000|2022-06-10 15:05:40|18645.3|17845.3|18650|17850|18650.9|17850.9|18645.3|17845.3|1
1654873680000|2022-06-10 15:08:00|18631|17831|18631|17831|18631|17831|18631|17831|1
1654873690000|2022-06-10 15:08:10|18631.9|17831.9|18628.1|17828.1|18631.9|17831.9|18628.1|17828.1|1
1654873810000|2022-06-10 15:10:10|18626.6|17826.6|18626.6|17826.6|18626.6|17826.6|18626.6|17826.6|0
1654873840000|2022-06-10 15:10:40|18628.1|17828.1|18625.3|17825.3|18628.1|17828.1|18624.7|17824.7|0
1654873850000|2022-06-10 15:10:50|18242.8|18202.8|18623.7|17823.7|18623.7|18202.8|18242.8|17823.7|0
1654873860000|2022-06-10 15:11:00|18625.3|17825.3|18625.3|17825.3|18625.3|17825.3|18625.3|17825.3|0
1654873920000|2022-06-10 15:12:00|18244.3|18204.3|18244.3|18204.3|18244.3|18204.3|18244.3|18204.3|0
1654873930000|2022-06-10 15:12:10|18242.8|18202.8|18242.8|18202.8|18242.8|18202.8|18242.8|18202.8|0
1654873990000|2022-06-10 15:13:10|18608.1|17808.1|18608.1|17808.1|18608.1|17808.1|18608.1|17808.1|1
1654874070000|2022-06-10 15:14:30|18610.6|17810.6|18610.6|17810.6|18610.6|17810.6|18610.6|17810.6|0
1654874100000|2022-06-10 15:15:00|18615.3|17815.3|18199.4|18159.4|18615.3|18159.4|18199.4|17815.3|2
1654874110000|2022-06-10 15:15:10|18583.1|17783.1|18599.7|17799.7|18599.7|17799.7|18583.1|17783.1|0
1654874140000|2022-06-10 15:15:40|18598.1|17798.1|18598.1|17798.1|18598.1|17798.1|18598.1|17798.1|0
1654874200000|2022-06-10 15:16:40|18599.7|17799.7|18599.7|17799.7|18599.7|17799.7|18599.7|17799.7|0
1654874220000|2022-06-10 15:17:00|18605.9|17805.9|18605.9|17805.9|18605.9|17805.9|18605.9|17805.9|0
1654874610000|2022-06-10 15:23:30|18604.3|17804.3|18604.3|17804.3|18604.3|17804.3|18604.3|17804.3|0
1654874660000|2022-06-10 15:24:20|18594.3|17794.3|18214.9|18174.9|18596.8|18174.9|18214.9|17794.3|0
1654874710000|2022-06-10 15:25:10|||||||||1
1654874740000|2022-06-10 15:25:40|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|0
1654874950000|2022-06-10 15:29:10|||||||||1
1654875150000|2022-06-10 15:32:30|18593.9|17793.9|18596.8|17796.8|18596.8|17796.8|18593.9|17793.9|6
1654875170000|2022-06-10 15:32:50|18599.6|17799.6|18599.6|17799.6|18599.6|17799.6|18599.6|17799.6|1
1654875200000|2022-06-10 15:33:20|18598.6|17798.6|18598.6|17798.6|18598.6|17798.6|18598.6|17798.6|0
1654875210000|2022-06-10 15:33:30|18597.7|17797.7|18597.7|17797.7|18597.7|17797.7|18597.7|17797.7|0
1654875220000|2022-06-10 15:33:40|18595.8|17795.8|18595.8|17795.8|18596.7|17796.7|18595.8|17795.8|0
1654875370000|2022-06-10 15:36:10|18594.2|17794.2|18596.7|17796.7|18596.7|17796.7|18594.2|17794.2|0
1654875480000|2022-06-10 15:38:00|18595.8|17795.8|18595.2|17795.2|18595.8|17795.8|18595.2|17795.2|2
1654875490000|2022-06-10 15:38:10|18596.7|17796.7|18596.7|17796.7|18596.7|17796.7|18596.7|17796.7|0
1654875500000|2022-06-10 15:38:20|18594.8|17794.8|18596.7|17796.7|18596.7|17796.7|18593.3|17793.3|1
1654875570000|2022-06-10 15:39:30|||||||||1
1654875580000|2022-06-10 15:39:40|||||||||1
1654875610000|2022-06-10 15:40:10|18197.5|18173.5|18193.3|18153.3|18197.5|18173.5|18193.3|18153.3|2
1654875670000|2022-06-10 15:41:10|18186.2|18162.2|18186.2|18162.2|18186.2|18162.2|18186.2|18162.2|0
1654875720000|2022-06-10 15:42:00|18581.7|17781.7|18581.7|17781.7|18581.7|17781.7|18581.7|17781.7|1
1654875730000|2022-06-10 15:42:10|18596.7|17796.7|18596.7|17796.7|18596.7|17796.7|18596.7|17796.7|0
1654875940000|2022-06-10 15:45:40|18602.9|17802.9|18602.9|17802.9|18602.9|17802.9|18602.9|17802.9|0
1654875960000|2022-06-10 15:46:00|18608.6|17808.6|18607.6|17807.6|18609.8|17809.8|18606.7|17806.7|6
1654875990000|2022-06-10 15:46:30|18608.6|17808.6|18610.4|17810.4|18610.4|17810.4|18608.6|17808.6|2
1654876000000|2022-06-10 15:46:40|18608.6|17808.6|18609.5|17809.5|18610.4|17810.4|18608.6|17808.6|2
1654876010000|2022-06-10 15:46:50|18608.6|17808.6|18612.6|17812.6|18612.6|17812.6|18608.6|17808.6|1
1654876020000|2022-06-10 15:47:00|18609.5|17809.5|18613.3|17813.3|18616.4|17816.4|18609.5|17809.5|1
1654876050000|2022-06-10 15:47:30|18614.2|17814.2|18614.2|17814.2|18614.2|17814.2|18614.2|17814.2|0
1654876060000|2022-06-10 15:47:40|18619.2|17819.2|18615.1|17815.1|18620.1|17820.1|18613.3|17813.3|4
1654876070000|2022-06-10 15:47:50|18617|17817|18626.4|17826.4|18626.4|17826.4|18617|17817|1
1654876100000|2022-06-10 15:48:20|18628.3|17828.3|18629.2|17829.2|18629.2|17829.2|18628.3|17828.3|0
1654876110000|2022-06-10 15:48:30|18633.9|17833.9|18633.9|17833.9|18633.9|17833.9|18633.9|17833.9|2
1654876120000|2022-06-10 15:48:40|18635.8|17835.8|18635.5|17835.5|18641.1|17841.1|18635.5|17835.5|0
1654876130000|2022-06-10 15:48:50|18633.6|17833.6|18633.6|17833.6|18633.6|17833.6|18633.6|17833.6|0
1654876140000|2022-06-10 15:49:00|18632.7|17832.7|18632.7|17832.7|18632.7|17832.7|18632.7|17832.7|0
1654876160000|2022-06-10 15:49:20|18630.8|17830.8|18630.8|17830.8|18630.8|17830.8|18630.8|17830.8|0
1654876270000|2022-06-10 15:51:10|18629.8|17829.8|18625.1|17825.1|18629.8|17829.8|18623.3|17823.3|0
1654876290000|2022-06-10 15:51:30|18623.6|17823.6|18621.7|17821.7|18623.6|17823.6|18621.7|17821.7|0
1654876520000|2022-06-10 15:55:20|18622.6|17822.6|18626.3|17826.3|18626.3|17826.3|18622.6|17822.6|0
1654876530000|2022-06-10 15:55:30|18623.2|17823.2|18615.4|17815.4|18624.2|17824.2|18613.8|17813.8|0
1654876540000|2022-06-10 15:55:40|18620.4|17820.4|18622.3|17822.3|18623.2|17823.2|18613.8|17813.8|2
1654876560000|2022-06-10 15:56:00|18621.3|17821.3|18622.3|17822.3|18622.3|17822.3|18621.3|17821.3|0
1654876580000|2022-06-10 15:56:20|18621.3|17821.3|18621.3|17821.3|18621.3|17821.3|18621.3|17821.3|0
1654876590000|2022-06-10 15:56:30|18620.4|17820.4|18620.4|17820.4|18620.4|17820.4|18620.4|17820.4|0
1654876690000|2022-06-10 15:58:10|18622.3|17822.3|18603.8|17803.8|18622.3|17822.3|18603.8|17803.8|0
1654876700000|2022-06-10 15:58:20|18593.9|17793.9|18606.6|17806.6|18609.1|17809.1|18593.9|17793.9|0
1654876770000|2022-06-10 15:59:30|18603.8|17803.8|18606|17806|18606.6|17806.6|18603.8|17803.8|0
1654876780000|2022-06-10 15:59:40|18603.5|17803.5|18603.5|17803.5|18603.5|17803.5|18603.5|17803.5|1
1654876790000|2022-06-10 15:59:50|18607.3|17807.3|18607.3|17807.3|18607.3|17807.3|18607.3|17807.3|0
1654876800000|2022-06-10 16:00:00|18601|17801|18601|17801|18601|17801|18601|17801|0
1654876810000|2022-06-10 16:00:10|18606|17806|18606|17806|18606|17806|18606|17806|0
1654876820000|2022-06-10 16:00:20|18601|17801|18600.4|17800.4|18601|17801|18600.4|17800.4|1
1654876940000|2022-06-10 16:02:20|18599.4|17799.4|18599.4|17799.4|18599.4|17799.4|18599.4|17799.4|0
1654877040000|2022-06-10 16:04:00|18585|17785|18585|17785|18585|17785|18585|17785|0
1654877190000|2022-06-10 16:06:30|18584.1|17784.1|18584.1|17784.1|18584.1|17784.1|18584.1|17784.1|0
1654877360000|2022-06-10 16:09:20|18610.3|17810.3|18611.3|17811.3|18611.3|17811.3|18610.3|17810.3|0
1654877370000|2022-06-10 16:09:30|18611.2|17811.2|18611.2|17811.2|18611.2|17811.2|18611.2|17811.2|0
1654877590000|2022-06-10 16:13:10|18620.3|17820.3|18621.2|17821.2|18621.2|17821.2|18620.3|17820.3|0
1654877640000|2022-06-10 16:14:00|18620.3|17820.3|18620.3|17820.3|18620.3|17820.3|18620.3|17820.3|0
1654877650000|2022-06-10 16:14:10|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|0
1654877660000|2022-06-10 16:14:20|18620.3|17820.3|18620.3|17820.3|18620.3|17820.3|18620.3|17820.3|0
1654877870000|2022-06-10 16:17:50|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|18619.3|17819.3|0
1654877900000|2022-06-10 16:18:20|18620.3|17820.3|18620.3|17820.3|18620.3|17820.3|18620.3|17820.3|0
1654877980000|2022-06-10 16:19:40|18620.2|17820.2|18620.2|17820.2|18620.2|17820.2|18620.2|17820.2|0
1654878040000|2022-06-10 16:20:40|18614.6|17814.6|18614.6|17814.6|18617.7|17817.7|18614.6|17814.6|5
1654878070000|2022-06-10 16:21:10|18612.7|17812.7|18607.1|17807.1|18612.7|17812.7|18606.2|17806.2|0
1654878080000|2022-06-10 16:21:20|18605.2|17805.2|18605.2|17805.2|18605.2|17805.2|18605.2|17805.2|0
1654878090000|2022-06-10 16:21:30|18604.3|17804.3|18604.3|17804.3|18604.3|17804.3|18604.3|17804.3|0
1654878140000|2022-06-10 16:22:20|18593.3|17793.3|18593.3|17793.3|18593.3|17793.3|18593.3|17793.3|1
1654878150000|2022-06-10 16:22:30|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|0
1654878280000|2022-06-10 16:24:40|18549.6|17749.6|18549.6|17749.6|18549.6|17749.6|18549.6|17749.6|0
1654878300000|2022-06-10 16:25:00|18532.4|17732.4|18580.2|17780.2|18580.2|17780.2|18532.4|17732.4|2
1654878310000|2022-06-10 16:25:10|18578.3|17778.3|18578.3|17778.3|18578.3|17778.3|18578.3|17778.3|0
1654878320000|2022-06-10 16:25:20|18566.1|17766.1|18562.1|17762.1|18566.1|17766.1|18562.1|17762.1|0
1654878330000|2022-06-10 16:25:30|18563|17763|18563|17763|18563|17763|18563|17763|0
1654878540000|2022-06-10 16:29:00|18558.3|17758.3|18558.3|17758.3|18558.3|17758.3|18558.3|17758.3|0
1654878550000|2022-06-10 16:29:10|18557.4|17757.4|18557.4|17757.4|18557.4|17757.4|18557.4|17757.4|0
1654878740000|2022-06-10 16:32:20|||||||||1
1654878760000|2022-06-10 16:32:40|18557.3|17757.3|18557.3|17757.3|18557.3|17757.3|18557.3|17757.3|0
1654878810000|2022-06-10 16:33:30|18558.9|17758.9|18558.9|17758.9|18558.9|17758.9|18558.9|17758.9|1
1654878840000|2022-06-10 16:34:00|18566.7|17766.7|18566.7|17766.7|18566.7|17766.7|18566.7|17766.7|0
1654878910000|2022-06-10 16:35:10|||||||||1
1654878950000|2022-06-10 16:35:50|18563.9|17763.9|18562.9|17762.9|18563.9|17763.9|18562.9|17762.9|0
1654879090000|2022-06-10 16:38:10|||||||||1
1654879150000|2022-06-10 16:39:10|18557.3|17757.3|18557.3|17757.3|18559.2|17759.2|18557.3|17757.3|0
1654879170000|2022-06-10 16:39:30|18147.1|18123.1|18147.1|18123.1|18147.1|18123.1|18147.1|18123.1|4
1654879280000|2022-06-10 16:41:20|||||||||3
1654879290000|2022-06-10 16:41:30|18144|18120|18144|18120|18144|18120|18144|18120|0
1654879580000|2022-06-10 16:46:20|18143|18119|18577.9|17777.9|18577.9|18119|18143|17743.2|5
1654879590000|2022-06-10 16:46:30|||||||||1
1654879620000|2022-06-10 16:47:00|18578.8|17778.8|18578.8|17778.8|18578.8|17778.8|18578.8|17778.8|1
1654879630000|2022-06-10 16:47:10|18579.5|17779.5|18579.5|17779.5|18579.5|17779.5|18579.5|17779.5|0
1654879660000|2022-06-10 16:47:40|18579.4|17779.4|18579.4|17779.4|18579.4|17779.4|18579.4|17779.4|0
1654879670000|2022-06-10 16:47:50|18576.9|17776.9|18576|17776|18576.9|17776.9|18576|17776|0
1654879790000|2022-06-10 16:49:50|||||||||2
1654879810000|2022-06-10 16:50:10|18577.6|17777.6|18577.6|17777.6|18577.6|17777.6|18577.6|17777.6|0
1654879920000|2022-06-10 16:52:00|18577.5|17777.5|18577.5|17777.5|18577.5|17777.5|18577.5|17777.5|0
1654879990000|2022-06-10 16:53:10|18570|17770|18566.9|17766.9|18570|17770|18566.9|17766.9|0
1654880070000|2022-06-10 16:54:30|18183.2|18143.2|18183.2|18143.2|18183.2|18143.2|18183.2|18143.2|0
1654880080000|2022-06-10 16:54:40|18176.9|18136.9|18176.9|18136.9|18176.9|18136.9|18176.9|18136.9|0
1654880090000|2022-06-10 16:54:50|18569.1|17769.1|18580|17780|18580|17780|18569.1|17769.1|1
1654880300000|2022-06-10 16:58:20|18579.1|17779.1|18580.6|17780.6|18580.6|17780.6|18579.1|17779.1|0
1654880360000|2022-06-10 16:59:20|18574.7|17774.7|18574.7|17774.7|18574.7|17774.7|18574.7|17774.7|5
1654880370000|2022-06-10 16:59:30|18577.5|17777.5|18577.5|17777.5|18577.5|17777.5|18577.5|17777.5|0
1654880400000|2022-06-10 17:00:00|18579.4|17779.4|18579.4|17779.4|18579.4|17779.4|18579.4|17779.4|3
1654880410000|2022-06-10 17:00:10|18580.3|17780.3|18581.3|17781.3|18581.3|17781.3|18580.3|17780.3|0
1654880420000|2022-06-10 17:00:20|18570|17770|18568.1|17768.1|18570|17770|18568.1|17768.1|0
1654880430000|2022-06-10 17:00:30|18565|17765|18565|17765|18565|17765|18565|17765|0
1654880970000|2022-06-10 17:09:30|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|0
1654881080000|2022-06-10 17:11:20|18564|17764|18564|17764|18564|17764|18564|17764|0
1654881120000|2022-06-10 17:12:00|18562.4|17762.4|18562.4|17762.4|18562.4|17762.4|18562.4|17762.4|0
1654881660000|2022-06-10 17:21:00|18563.3|17763.3|18563.3|17763.3|18563.3|17763.3|18563.3|17763.3|0
1654881730000|2022-06-10 17:22:10|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|0
1654881870000|2022-06-10 17:24:30|18565.8|17765.8|18566.7|17766.7|18566.7|17766.7|18565.8|17765.8|0
1654881980000|2022-06-10 17:26:20|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|1
1654881990000|2022-06-10 17:26:30|18566.4|17766.4|18566.4|17766.4|18566.4|17766.4|18566.4|17766.4|0
1654882110000|2022-06-10 17:28:30|18563.3|17763.3|18564.8|17764.8|18564.8|17764.8|18563.3|17763.3|0
1654882140000|2022-06-10 17:29:00|18577|17777|18584.8|17784.8|18604.8|18130.7|18154.7|17767.9|18
1654882150000|2022-06-10 17:29:10|18591.4|17791.4|18591.4|17791.4|18591.4|17791.4|18591.4|17791.4|0
1654882160000|2022-06-10 17:29:20|18590.5|17790.5|18588.9|17788.9|18590.5|17790.5|18588.9|17788.9|2
1654882170000|2022-06-10 17:29:30|18589.8|17789.8|18591.4|17791.4|18591.4|17791.4|18589.8|17789.8|2
1654882180000|2022-06-10 17:29:40|18592.3|17792.3|18608.9|17808.9|18609.8|17809.8|18592.3|17792.3|8
1654882190000|2022-06-10 17:29:50|18610.5|17810.5|18601.1|17801.1|18614.5|18204.2|18238.9|17801.1|9
1654882200000|2022-06-10 17:30:00|18601.7|17801.7|18602.6|17802.6|18602.6|17802.6|18601.7|17801.7|0
1654882210000|2022-06-10 17:30:10|18601.1|17801.1|18601.1|17801.1|18601.1|17801.1|18601.1|17801.1|0
1654882230000|2022-06-10 17:30:30|18599.5|17799.5|18599.5|17799.5|18599.5|17799.5|18599.5|17799.5|0
1654882340000|2022-06-10 17:32:20|18597.6|17797.6|18597.6|17797.6|18597.6|17797.6|18597.6|17797.6|0
1654882380000|2022-06-10 17:33:00|18594.5|17794.5|18594.5|17794.5|18594.5|17794.5|18594.5|17794.5|0
1654882680000|2022-06-10 17:38:00|18592.6|17792.6|18592.6|17792.6|18592.6|17792.6|18592.6|17792.6|0
1654882710000|2022-06-10 17:38:30|18587.9|17787.9|18587.9|17787.9|18587.9|17787.9|18587.9|17787.9|0
1654882730000|2022-06-10 17:38:50|||||||||1
1654882920000|2022-06-10 17:42:00|18586.3|17786.3|18586.3|17786.3|18586.3|17786.3|18586.3|17786.3|0
1654882950000|2022-06-10 17:42:30|18598.8|17798.8|18598.8|17798.8|18598.8|17798.8|18598.8|17798.8|0
1654883370000|2022-06-10 17:49:30|18596.9|17796.9|18597.5|17797.5|18597.5|17797.5|18594.1|17794.1|0
1654883400000|2022-06-10 17:50:00|18598.5|17798.5|18598.5|17798.5|18598.5|17798.5|18598.5|17798.5|0
1654883460000|2022-06-10 17:51:00|18600.3|17800.3|18600.3|17800.3|18600.3|17800.3|18600.3|17800.3|1
1654883490000|2022-06-10 17:51:30|18601.3|17801.3|18604.4|17804.4|18604.4|17804.4|18601.3|17801.3|0
1654883600000|2022-06-10 17:53:20|18605.3|17805.3|18605.3|17805.3|18605.3|17805.3|18605.3|17805.3|0
1654883790000|2022-06-10 17:56:30|18603.7|17803.7|18603.7|17803.7|18603.7|17803.7|18603.7|17803.7|0
1654883800000|2022-06-10 17:56:40|18575|17775|18575|17775|18575|17775|18575|17775|1
1654883840000|2022-06-10 17:57:20|18575.9|17775.9|18575.9|17775.9|18575.9|17775.9|18575.9|17775.9|0
1654883850000|2022-06-10 17:57:30|18575|17775|18575|17775|18575|17775|18575|17775|0
1654883930000|2022-06-10 17:58:50|18574|17774|18574|17774|18574|17774|18574|17774|0
1654883950000|2022-06-10 17:59:10|||||||||1
1654883960000|2022-06-10 17:59:20|18575.9|17775.9|18573.1|17773.1|18575.9|17775.9|18573.1|17773.1|0
1654883990000|2022-06-10 17:59:50|18571.5|17771.5|18575.3|17775.3|18575.3|17775.3|18571.5|17771.5|3
1655121600000|2022-06-13 12:00:00|18106.9|18082.9|18486.7|17686.7|18498.2|18082.9|18106.9|17686.7|4
1655121610000|2022-06-13 12:00:10|18487.5|17687.5|18487.5|17687.5|18492.4|17692.4|18487.5|17687.5|3
1655121620000|2022-06-13 12:00:20|18490.8|17690.8|18488.3|17688.3|18490.8|17690.8|18487.5|17687.5|3
1655121630000|2022-06-13 12:00:30|18480.9|17680.9|18392.6|17592.6|18480.9|17998.3|18038.3|17592.6|2
1655121640000|2022-06-13 12:00:40|18391.8|17591.8|17970.5|17946.5|18391.8|17951.5|17970.5|17576|8
1655121650000|2022-06-13 12:00:50|17971.9|17931.9|17945.5|17921.5|17971.9|17931.9|17945.5|17921.5|4
1655121660000|2022-06-13 12:01:00|17948.8|17924.8|18415.9|17615.9|18415.9|17924.8|17948.8|17563.2|4
1655121670000|2022-06-13 12:01:10|18419.2|17619.2|18415.9|17615.9|18419.2|17619.2|18415.9|17615.9|1
1655121680000|2022-06-13 12:01:20|18416.8|17616.8|18411|17611|18416.8|17616.8|18411|17611|0
1655121690000|2022-06-13 12:01:30|18406|17606|18406|17606|18406|17606|18406|17606|0
1655121700000|2022-06-13 12:01:40|18407.6|17607.6|18411|17611|18411|17611|18407.6|17607.6|0
1655121720000|2022-06-13 12:02:00|18406|17606|18403.5|17603.5|18406|17606|18403.5|17603.5|1
1655121730000|2022-06-13 12:02:10|18401.8|17601.8|18408.5|17608.5|18408.5|17608.5|18396.8|17596.8|4
1655121740000|2022-06-13 12:02:20|18403.5|17603.5|18393.5|17593.5|18403.5|17971.6|17995.6|17586|0
1655121860000|2022-06-13 12:04:20|18383.5|17583.5|18383.5|17583.5|18383.5|17583.5|18383.5|17583.5|2
1655121870000|2022-06-13 12:04:30|||||||||1
1655121910000|2022-06-13 12:05:10|||||||||2
1655122000000|2022-06-13 12:06:40|||||||||3
1655122020000|2022-06-13 12:07:00|18360.9|17560.9|18368.4|17568.4|18368.4|17568.4|18360.9|17560.9|10
1655122030000|2022-06-13 12:07:10|18316|17516|18220.1|17420.1|18316|17516|18220.1|17420.1|8
1655122040000|2022-06-13 12:07:20|18256.1|17456.1|18264.4|17464.4|18264.4|17464.4|18251.9|17451.9|0
1655122050000|2022-06-13 12:07:30|18277.8|17477.8|18286|17486|18289.3|17489.3|18273.6|17473.6|0
1655122060000|2022-06-13 12:07:40|18283.5|17483.5|18292.7|17492.7|18293.5|17493.5|18283.5|17483.5|1
1655122070000|2022-06-13 12:07:50|18293.5|17493.5|17831.4|17807.4|18293.5|17807.4|17831.4|17437|3
1655122080000|2022-06-13 12:08:00|18226.9|17426.9|18239.4|17439.4|18241.9|17441.9|18226.9|17426.9|1
1655122090000|2022-06-13 12:08:10|18242.8|17442.8|18243.6|17443.6|18243.6|17443.6|18242.8|17442.8|1
1655122120000|2022-06-13 12:08:40|18241.9|17441.9|18241.9|17441.9|18241.9|17441.9|18241.9|17441.9|0
1655122150000|2022-06-13 12:09:10|18243.6|17443.6|18243.6|17443.6|18243.6|17443.6|18243.6|17443.6|1
1655122170000|2022-06-13 12:09:30|18246.9|17446.9|18253.6|17453.6|18253.6|17453.6|18246.9|17446.9|0
1655122190000|2022-06-13 12:09:50|18252.8|17452.8|18254.4|17454.4|18254.4|17454.4|18252.8|17452.8|1
1655122310000|2022-06-13 12:11:50|18255.3|17455.3|18251.9|17451.9|18255.3|17455.3|18251.9|17451.9|1
1655122340000|2022-06-13 12:12:20|17873.6|17833.6|17873.6|17833.6|17873.6|17833.6|17873.6|17833.6|1
1655122350000|2022-06-13 12:12:30|||||||||1
1655122410000|2022-06-13 12:13:30|17871.9|17831.9|17871.9|17831.9|17871.9|17831.9|17871.9|17831.9|3
1655122420000|2022-06-13 12:13:40|17873.6|17833.6|18251.1|17451.1|18251.1|17833.6|17873.6|17451.1|2
1655122440000|2022-06-13 12:14:00|||||||||1
1655122460000|2022-06-13 12:14:20|18248.6|17448.6|18248.6|17448.6|18248.6|17448.6|18248.6|17448.6|1
1655122470000|2022-06-13 12:14:30|18251.1|17451.1|18251.1|17451.1|18251.1|17451.1|18251.1|17451.1|0
1655122480000|2022-06-13 12:14:40|17871.9|17831.9|17873.6|17833.6|17873.6|17833.6|17871.9|17831.9|5
1655122490000|2022-06-13 12:14:50|18251.1|17451.1|18250.3|17450.3|18251.1|17451.1|18250.3|17450.3|2
1655122500000|2022-06-13 12:15:00|18237.7|17437.7|18252.8|17452.8|18252.8|17452.8|18237.7|17437.7|14
1655122510000|2022-06-13 12:15:10|18241|17441|18235.3|17435.3|18241|17441|18235.3|17435.3|12
1655122520000|2022-06-13 12:15:20|18252.7|17452.7|18271|17471|18298.5|17835.2|17873.6|17452.7|13
1655122540000|2022-06-13 12:15:40|18281.8|17481.8|18296.8|17496.8|18296.8|17496.8|18281.8|17481.8|2
1655122560000|2022-06-13 12:16:00|18303.5|17503.5|18303.5|17503.5|18303.5|17503.5|18303.5|17503.5|0
1655122600000|2022-06-13 12:16:40|18305.2|17505.2|18305.2|17505.2|18305.2|17505.2|18305.2|17505.2|0
1655122660000|2022-06-13 12:17:40|18308.6|17508.6|18308.6|17508.6|18308.6|17508.6|18308.6|17508.6|0
1655122710000|2022-06-13 12:18:30|18301.9|17501.9|18301.9|17501.9|18301.9|17501.9|18301.9|17501.9|0
1655122720000|2022-06-13 12:18:40|18305.2|17505.2|18305.2|17505.2|18305.2|17505.2|18305.2|17505.2|0
1655122740000|2022-06-13 12:19:00|18306.9|17506.9|18306.9|17506.9|18306.9|17506.9|18306.9|17506.9|0
1655122760000|2022-06-13 12:19:20|||||||||1
1655122800000|2022-06-13 12:20:00|18308.6|17508.6|18308.6|17508.6|18308.6|17508.6|18308.6|17508.6|0
1655122830000|2022-06-13 12:20:30|18311|17511|18311|17511|18311|17511|18311|17511|0
1655122840000|2022-06-13 12:20:40|18311.1|17511.1|18310.2|17510.2|18311.9|17511.9|18310.2|17510.2|1
1655122850000|2022-06-13 12:20:50|18312.7|17512.7|18312.7|17512.7|18312.7|17512.7|18312.7|17512.7|0
1655122860000|2022-06-13 12:21:00|18309.3|17509.3|18309.3|17509.3|18309.3|17509.3|18309.3|17509.3|0
1655122890000|2022-06-13 12:21:30|18312.6|17512.6|18339.3|17539.3|18340.9|17540.9|18312.6|17512.6|5
1655122960000|2022-06-13 12:22:40|18340.9|17540.9|18340.9|17540.9|18340.9|17540.9|18340.9|17540.9|0
1655122980000|2022-06-13 12:23:00|18349.3|17549.3|18355.1|17555.1|18355.1|17555.1|18349.3|17549.3|0
1655122990000|2022-06-13 12:23:10|18352.6|17552.6|18352.6|17552.6|18352.6|17552.6|18352.6|17552.6|0
1655123000000|2022-06-13 12:23:20|||||||||1
1655123020000|2022-06-13 12:23:40|18354.3|17554.3|18354.3|17554.3|18354.3|17554.3|18354.3|17554.3|0
1655123170000|2022-06-13 12:26:10|||||||||1
1655123220000|2022-06-13 12:27:00|18355.9|17555.9|18355.9|17555.9|18355.9|17555.9|18355.9|17555.9|0
1655123260000|2022-06-13 12:27:40|||||||||1
1655123270000|2022-06-13 12:27:50|||||||||1
1655123320000|2022-06-13 12:28:40|18354.3|17554.3|18354.3|17554.3|18354.3|17554.3|18354.3|17554.3|0
1655123330000|2022-06-13 12:28:50|||||||||3
1655123400000|2022-06-13 12:30:00|18354.2|17554.2|18354.2|17554.2|18354.2|17554.2|18354.2|17554.2|0
1655123480000|2022-06-13 12:31:20|18353.4|17553.4|18351.7|17551.7|18353.4|17553.4|18351.7|17551.7|1
1655123500000|2022-06-13 12:31:40|18348.4|17548.4|18351.7|17551.7|18351.7|17551.7|18348.4|17548.4|1
1655123510000|2022-06-13 12:31:50|18348.4|17548.4|18348.4|17548.4|18348.4|17548.4|18348.4|17548.4|1
1655123640000|2022-06-13 12:34:00|18342.6|17542.6|18329.2|17529.2|18342.6|17542.6|18329.2|17529.2|1
1655123690000|2022-06-13 12:34:50|||||||||1
1655123700000|2022-06-13 12:35:00|18328.4|17528.4|18330.1|17530.1|18330.1|17530.1|18328.4|17528.4|0
1655123910000|2022-06-13 12:38:30|||||||||1
1655123970000|2022-06-13 12:39:30|18327.6|17527.6|18327.6|17527.6|18327.6|17527.6|18327.6|17527.6|1
1655124030000|2022-06-13 12:40:30|18326.7|17526.7|18326.7|17526.7|18326.7|17526.7|18326.7|17526.7|2
1655124040000|2022-06-13 12:40:40|18325|17525|18325|17525|18325|17525|18325|17525|0
1655124050000|2022-06-13 12:40:50|||||||||1
1655124080000|2022-06-13 12:41:20|||||||||1
1655124200000|2022-06-13 12:43:20|18327.5|17527.5|18327.5|17527.5|18327.5|17527.5|18327.5|17527.5|0
1655124240000|2022-06-13 12:44:00|18330|17530|18330|17530|18330|17530|18330|17530|0
1655124320000|2022-06-13 12:45:20|||||||||3
1655124390000|2022-06-13 12:46:30|18331.7|17531.7|18331.7|17531.7|18331.7|17531.7|18331.7|17531.7|1
1655124480000|2022-06-13 12:48:00|||||||||1
1655124550000|2022-06-13 12:49:10|18330|17530|18330|17530|18330|17530|18330|17530|0
1655124640000|2022-06-13 12:50:40|18327.5|17527.5|18327.5|17527.5|18327.5|17527.5|18327.5|17527.5|1
1655124850000|2022-06-13 12:54:10|18328.3|17528.3|18325|17525|18328.3|17528.3|18325|17525|0
1655124870000|2022-06-13 12:54:30|18324.1|17524.1|18324.1|17524.1|18324.1|17524.1|18324.1|17524.1|0
1655124910000|2022-06-13 12:55:10|||||||||1
1655125060000|2022-06-13 12:57:40|||||||||1
1655125070000|2022-06-13 12:57:50|||||||||1
1655125090000|2022-06-13 12:58:10|||||||||1
1655125260000|2022-06-13 13:01:00|18326.6|17526.6|18326.6|17526.6|18326.6|17526.6|18326.6|17526.6|0
1655125320000|2022-06-13 13:02:00|18324.1|17524.1|18324.1|17524.1|18324.1|17524.1|18324.1|17524.1|1
1655125330000|2022-06-13 13:02:10|18325.7|17525.7|18329.1|17529.1|18329.1|17529.1|18325.7|17525.7|0
1655125350000|2022-06-13 13:02:30|18331.6|17531.6|18331.6|17531.6|18331.6|17531.6|18331.6|17531.6|0
1655125370000|2022-06-13 13:02:50|18329.1|17529.1|18324.1|17524.1|18329.1|17529.1|18324.1|17524.1|0
1655125380000|2022-06-13 13:03:00|18324.9|17524.9|18324.9|17524.9|18324.9|17524.9|18324.9|17524.9|0
1655125490000|2022-06-13 13:04:50|18325.7|17525.7|18325.7|17525.7|18325.7|17525.7|18325.7|17525.7|0
1655125510000|2022-06-13 13:05:10|17941.8|17917.8|18324.9|17524.9|18333.3|17926.2|17941.8|17524.1|2
1655125520000|2022-06-13 13:05:20|18324.1|17524.1|18324.1|17524.1|18324.1|17524.1|18324.1|17524.1|0
1655125570000|2022-06-13 13:06:10|18327.4|17527.4|18327.4|17527.4|18327.4|17527.4|18327.4|17527.4|0
1655125640000|2022-06-13 13:07:20|||||||||1
1655125720000|2022-06-13 13:08:40|18329.1|17529.1|18329.1|17529.1|18329.1|17529.1|18329.1|17529.1|0
1655125750000|2022-06-13 13:09:10|||||||||1
1655125760000|2022-06-13 13:09:20|||||||||1
1655125790000|2022-06-13 13:09:50|||||||||1
1655125850000|2022-06-13 13:10:50|||||||||1
1655126010000|2022-06-13 13:13:30|18328.2|17528.2|18328.2|17528.2|18328.2|17528.2|18328.2|17528.2|0
1655126040000|2022-06-13 13:14:00|18324.9|17524.9|18324.9|17524.9|18324.9|17524.9|18324.9|17524.9|0
1655126160000|2022-06-13 13:16:00|18326.5|17526.5|18355.7|17555.7|18355.7|17555.7|18326.5|17526.5|7
1655126230000|2022-06-13 13:17:10|||||||||1
1655126440000|2022-06-13 13:20:40|18355.6|17555.6|18355.6|17555.6|18355.6|17555.6|18355.6|17555.6|0
1655126510000|2022-06-13 13:21:50|||||||||1
1655126650000|2022-06-13 13:24:10|18354.8|17554.8|18359.8|17559.8|18359.8|17559.8|18354.8|17554.8|0
1655126850000|2022-06-13 13:27:30|18362.3|17562.3|18369.8|17569.8|18369.8|17569.8|18362.3|17562.3|0
1655126860000|2022-06-13 13:27:40|18371.4|17571.4|18374.8|17574.8|18374.8|17574.8|18371.4|17571.4|0
1655126910000|2022-06-13 13:28:30|18374|17574|18369.8|17569.8|18374|17574|18369.8|17569.8|1
1655126940000|2022-06-13 13:29:00|18369|17569|18367.3|17567.3|18369|17569|18366.5|17566.5|0
1655126950000|2022-06-13 13:29:10|18369|17569|18369|17569|18369|17569|18369|17569|0
1655126980000|2022-06-13 13:29:40|18367.3|17567.3|18366.5|17566.5|18367.3|17567.3|18366.5|17566.5|1
1655127070000|2022-06-13 13:31:10|18367.3|17567.3|18369|17569|18369|17569|18367.3|17567.3|0
1655127130000|2022-06-13 13:32:10|18368.9|17568.9|18368.9|17568.9|18368.9|17568.9|18368.9|17568.9|0
1655127170000|2022-06-13 13:32:50|18369.8|17569.8|18372.3|17572.3|18372.3|17572.3|18369.8|17569.8|0
1655127210000|2022-06-13 13:33:30|||||||||2
1655127220000|2022-06-13 13:33:40|||||||||1
1655127330000|2022-06-13 13:35:30|18378.1|17578.1|18378.1|17578.1|18378.1|17578.1|18378.1|17578.1|1
1655127400000|2022-06-13 13:36:40|17999.8|17959.8|17999.8|17959.8|17999.8|17959.8|17999.8|17959.8|1
1655127410000|2022-06-13 13:36:50|||||||||1
1655127490000|2022-06-13 13:38:10|||||||||1
1655127570000|2022-06-13 13:39:30|||||||||2
1655127630000|2022-06-13 13:40:30|||||||||1
1655127650000|2022-06-13 13:40:50|||||||||1
1655127660000|2022-06-13 13:41:00|||||||||1
1655127680000|2022-06-13 13:41:20|||||||||1
1655127820000|2022-06-13 13:43:40|17999.7|17959.7|17999.7|17959.7|17999.7|17959.7|17999.7|17959.7|0
1655127980000|2022-06-13 13:46:20|||||||||1
1655128000000|2022-06-13 13:46:40|17986.7|17962.7|17984.2|17960.2|17989.3|17965.3|17984.2|17960.2|2
1655128140000|2022-06-13 13:49:00|17983.4|17959.4|17981.7|17957.7|17983.4|17959.4|17981.7|17957.7|7
1655128160000|2022-06-13 13:49:20|||||||||2
1655128200000|2022-06-13 13:50:00|17984.2|17960.2|17988.4|17964.4|17988.4|17964.4|17984.2|17960.2|3
1655128260000|2022-06-13 13:51:00|17985.1|17961.1|18370.6|17570.6|18370.6|17961.1|17985.1|17570.6|16
1655128270000|2022-06-13 13:51:10|17988.9|17948.9|18377.3|17577.3|18377.3|17949.7|17988.9|17577.3|4
1655128300000|2022-06-13 13:51:40|||||||||1
1655128350000|2022-06-13 13:52:30|||||||||1
1655128370000|2022-06-13 13:52:50|18375.6|17575.6|17994.8|17954.8|18375.6|17956.5|17993.1|17575.6|16
1655128380000|2022-06-13 13:53:00|||||||||7
1655128400000|2022-06-13 13:53:20|17999.8|17959.8|18001.5|17961.5|18001.5|17961.5|17999.8|17959.8|3
1655128420000|2022-06-13 13:53:40|18004.9|17964.9|18004.9|17964.9|18004.9|17964.9|18004.9|17964.9|0
1655128430000|2022-06-13 13:53:50|||||||||8
1655128440000|2022-06-13 13:54:00|18003.2|17963.2|18003.2|17963.2|18003.2|17963.2|18003.2|17963.2|0
1655128480000|2022-06-13 13:54:40|18000.7|17960.7|18004.9|17964.9|18385.7|17964.9|18000.7|17582.3|1
1655128500000|2022-06-13 13:55:00|18003.2|17963.2|18003.2|17963.2|18003.2|17963.2|18003.2|17963.2|0
1655128620000|2022-06-13 13:57:00|||||||||1
1655128680000|2022-06-13 13:58:00|||||||||1
1655128740000|2022-06-13 13:59:00|18004.9|17964.9|18383.2|17583.2|18383.2|17964.9|18004.9|17582.4|8
1655128770000|2022-06-13 13:59:30|18382.4|17582.4|18382.4|17582.4|18382.4|17582.4|18379.9|17579.9|1
1655128800000|2022-06-13 14:00:00|18363.2|17563.2|18362.3|17562.3|18363.2|17563.2|18362.3|17562.3|9
1655128810000|2022-06-13 14:00:10|18360.7|17560.7|18360.7|17560.7|18360.7|17560.7|18360.7|17560.7|0
1655128820000|2022-06-13 14:00:20|18363.2|17563.2|18363.2|17563.2|18363.2|17563.2|18363.2|17563.2|0
1655128890000|2022-06-13 14:01:30|18335.6|17535.6|18335.6|17535.6|18335.6|17535.6|18335.6|17535.6|0
1655128900000|2022-06-13 14:01:40|18333.9|17533.9|18331.5|17531.5|18333.9|17533.9|18331.5|17531.5|1
1655129080000|2022-06-13 14:04:40|18333.1|17533.1|18333.1|17533.1|18333.1|17533.1|18333.1|17533.1|0
1655129150000|2022-06-13 14:05:50|18329.8|17529.8|18327.4|17527.4|18329.8|17529.8|18327.4|17527.4|7
1655129160000|2022-06-13 14:06:00|18326.5|17526.5|18325.7|17525.7|18329|17906.5|17946.5|17525.7|0
1655129180000|2022-06-13 14:06:20|||||||||1
1655129220000|2022-06-13 14:07:00|||||||||1
1655129280000|2022-06-13 14:08:00|17928.5|17904.5|17928.5|17904.5|17928.5|17904.5|17928.5|17904.5|0
1655129320000|2022-06-13 14:08:40|17927.7|17903.7|17927.7|17903.7|17927.7|17903.7|17927.7|17903.7|1
1655129330000|2022-06-13 14:08:50|||||||||1
1655129340000|2022-06-13 14:09:00|18305.7|17505.7|18305.7|17505.7|18305.7|17505.7|18305.7|17505.7|5
1655129350000|2022-06-13 14:09:10|18303.2|17503.2|17932.7|17908.7|18308.2|17908.7|17932.7|17503.2|4
1655129410000|2022-06-13 14:10:10|17934.4|17910.4|17934.4|17910.4|17934.4|17910.4|17934.4|17910.4|1
1655129420000|2022-06-13 14:10:20|17936.9|17912.9|17936.9|17912.9|17936.9|17912.9|17936.9|17912.9|1
1655129450000|2022-06-13 14:10:50|17935.2|17911.2|17935.2|17911.2|17935.2|17911.2|17935.2|17911.2|1
1655129460000|2022-06-13 14:11:00|||||||||1
1655129500000|2022-06-13 14:11:40|17936.9|17912.9|17936.9|17912.9|17936.9|17912.9|17936.9|17912.9|1
1655129510000|2022-06-13 14:11:50|17946.5|17906.5|17946.5|17906.5|17946.5|17906.5|17946.5|17906.5|10
1655129520000|2022-06-13 14:12:00|17960|17920|17957.5|17917.5|17960|17924.7|17947|17915.8|3
1655129540000|2022-06-13 14:12:20|18332.5|17532.5|18332.5|17532.5|18332.5|17532.5|18332.5|17532.5|0
1655129550000|2022-06-13 14:12:30|17948.6|17924.6|17952.4|17912.4|17965.8|17935.5|17948.6|17912.4|21
1655129560000|2022-06-13 14:12:40|17951.6|17911.6|18360.8|17560.8|18360.8|17941.6|17951.6|17554.1|3
1655129570000|2022-06-13 14:12:50|17981.6|17941.6|17981.6|17941.6|17981.6|17941.6|17981.6|17941.6|0
1655129580000|2022-06-13 14:13:00|18360.8|17560.8|18360.8|17560.8|18360.8|17560.8|18360.8|17560.8|1
1655129620000|2022-06-13 14:13:40|18362.5|17562.5|18362.5|17562.5|18362.5|17562.5|18362.5|17562.5|0
1655129640000|2022-06-13 14:14:00|18360.8|17560.8|18344.1|17544.1|18360.8|17560.8|18344.1|17544.1|0
1655129670000|2022-06-13 14:14:30|18345.8|17545.8|18345.8|17545.8|18345.8|17545.8|18345.8|17545.8|1
1655129730000|2022-06-13 14:15:30|18345.7|17545.7|18345.7|17545.7|18345.7|17545.7|18345.7|17545.7|0
1655129790000|2022-06-13 14:16:30|18344.1|17544.1|18344.1|17544.1|18344.1|17544.1|18344.1|17544.1|0
1655129840000|2022-06-13 14:17:20|18345.7|17545.7|18345.7|17545.7|18345.7|17545.7|18345.7|17545.7|1
1655129850000|2022-06-13 14:17:30|18347.4|17547.4|18347.4|17547.4|18347.4|17547.4|18347.4|17547.4|0
1655129940000|2022-06-13 14:19:00|18342.5|17542.5|18345.7|17545.7|18345.7|17545.7|18342.5|17542.5|1
1655129950000|2022-06-13 14:19:10|18348.2|17548.2|18344.9|17544.9|18349.9|17549.9|18344.9|17544.9|0
1655129970000|2022-06-13 14:19:30|18341.6|17541.6|18341.6|17541.6|18341.6|17541.6|18341.6|17541.6|0
1655129980000|2022-06-13 14:19:40|18343.3|17543.3|18343.3|17543.3|18343.3|17543.3|18343.3|17543.3|0
1655130040000|2022-06-13 14:20:40|18338.3|17538.3|18322.4|17522.4|18338.3|17901.6|17941.6|17522.4|1
1655130050000|2022-06-13 14:20:50|17941.6|17901.6|18322.4|17522.4|18322.4|17901.6|17937.4|17518.3|0
1655130060000|2022-06-13 14:21:00|18320.8|17520.8|18320.8|17520.8|18322.4|17901.6|17937.4|17519.1|1
1655130070000|2022-06-13 14:21:10|18322.4|17522.4|18322.4|17522.4|18322.4|17522.4|18322.4|17522.4|0
1655130080000|2022-06-13 14:21:20|17939.9|17899.9|18322.4|17522.4|18322.4|17904.6|17928.6|17520.8|0
1655130090000|2022-06-13 14:21:30|17941.6|17901.6|18294.9|17494.9|18322.4|17901.6|17939.9|17494.1|10
1655130100000|2022-06-13 14:21:40|18293.3|17493.3|18279.1|17479.1|18293.3|17493.3|18279.1|17479.1|2
1655130120000|2022-06-13 14:22:00|17901.6|17861.6|17901.6|17861.6|17901.6|17861.6|17901.6|17861.6|0
1655130150000|2022-06-13 14:22:30|17904.1|17864.1|17903.3|17863.3|17904.1|17864.1|17903.3|17863.3|1
1655130160000|2022-06-13 14:22:40|17901.6|17861.6|17901.6|17861.6|17901.6|17861.6|17901.6|17861.6|1
1655130180000|2022-06-13 14:23:00|||||||||1
1655130190000|2022-06-13 14:23:10|17899.1|17859.1|17899.1|17859.1|17899.1|17859.1|17899.1|17859.1|0
1655130200000|2022-06-13 14:23:20|17889.4|17865.4|17886.1|17862.1|17889.4|17865.4|17886.1|17862.1|0
1655130210000|2022-06-13 14:23:30|||||||||2
1655130240000|2022-06-13 14:24:00|||||||||1
1655130390000|2022-06-13 14:26:30|18283.9|17483.9|18299.1|17499.1|18301.6|17501.6|18283.9|17483.9|2
1655130430000|2022-06-13 14:27:10|||||||||1
1655130450000|2022-06-13 14:27:30|18297.4|17497.4|18290.7|17490.7|18297.4|17497.4|18290.7|17490.7|0
1655130460000|2022-06-13 14:27:40|18289.1|17489.1|18289.1|17489.1|18289.1|17489.1|18289.1|17489.1|1
1655130500000|2022-06-13 14:28:20|18288.2|17488.2|18286.6|17486.6|18288.2|17488.2|18286.6|17486.6|0
1655130510000|2022-06-13 14:28:30|18284.1|17484.1|18284.1|17484.1|18284.1|17484.1|18284.1|17484.1|0
1655130590000|2022-06-13 14:29:50|18284|17484|18284|17484|18284|17484|18284|17484|1
1655130600000|2022-06-13 14:30:00|18286.5|17486.5|18303.2|17503.2|18303.2|17503.2|18286.5|17486.5|8
1655130610000|2022-06-13 14:30:10|18304|17504|18304|17504|18304|17504|18296.5|17496.5|0
1655130620000|2022-06-13 14:30:20|18291.5|17491.5|18291.5|17491.5|18291.5|17491.5|18291.5|17491.5|0
1655130640000|2022-06-13 14:30:40|17913.2|17873.2|17913.2|17873.2|17913.2|17873.2|17913.2|17873.2|0
1655130650000|2022-06-13 14:30:50|17916.5|17876.5|17916.5|17876.5|17916.5|17876.5|17916.5|17876.5|6
1655130780000|2022-06-13 14:33:00|17914.9|17874.9|17914.9|17874.9|17914.9|17874.9|17914.9|17874.9|0
1655130800000|2022-06-13 14:33:20|||||||||25
1655130810000|2022-06-13 14:33:30|17909.8|17869.8|17909.8|17869.8|17909.8|17869.8|17909.8|17869.8|2
1655130830000|2022-06-13 14:33:50|17893.6|17869.6|18237.3|17437.3|18252.4|17869.6|17855.2|17437.3|24
1655130840000|2022-06-13 14:34:00|18244|17444|18244|17444|18244|17444|18244|17444|6
1655130880000|2022-06-13 14:34:40|17864.9|17824.9|17864.9|17824.9|17864.9|17824.9|17864.9|17824.9|3
1655130900000|2022-06-13 14:35:00|17864.8|17824.8|17864.8|17824.8|17864.8|17824.8|17864.8|17824.8|0
1655130910000|2022-06-13 14:35:10|||||||||1
1655130990000|2022-06-13 14:36:30|18259.8|17459.8|18258.2|17458.2|18259.8|17459.8|18256.5|17456.5|1
1655131000000|2022-06-13 14:36:40|18253.2|17453.2|18253.2|17453.2|18253.2|17453.2|18253.2|17453.2|0
1655131030000|2022-06-13 14:37:10|||||||||1
1655131040000|2022-06-13 14:37:20|18281.5|17481.5|18288.2|17488.2|18288.2|17488.2|18280.6|17480.6|7
1655131050000|2022-06-13 14:37:30|18285.7|17485.7|18282.3|17482.3|18285.7|17485.7|18279.8|17479.8|1
1655131060000|2022-06-13 14:37:40|18283.2|17483.2|18284.8|17484.8|18289|17489|18282.3|17482.3|0
1655131080000|2022-06-13 14:38:00|18284|17484|18280.7|17480.7|18288.2|17488.2|18278.2|17478.2|5
1655131090000|2022-06-13 14:38:10|18279.8|17479.8|18285.7|17485.7|18285.7|17485.7|18279.8|17479.8|1
1655131100000|2022-06-13 14:38:20|18287.4|17487.4|18284.9|17484.9|18287.4|17487.4|18283.2|17483.2|1
1655131110000|2022-06-13 14:38:30|18283.2|17483.2|18279.8|17479.8|18283.2|17483.2|18279.8|17479.8|5
1655131120000|2022-06-13 14:38:40|18281.5|17481.5|18281.5|17481.5|18281.5|17481.5|18281.5|17481.5|0
1655131130000|2022-06-13 14:38:50|||||||||2
1655131210000|2022-06-13 14:40:10|18283.2|17483.2|18283.2|17483.2|18283.2|17483.2|18283.2|17483.2|1
1655131230000|2022-06-13 14:40:30|18281.5|17481.5|18281.5|17481.5|18281.5|17481.5|18281.5|17481.5|0
1655131240000|2022-06-13 14:40:40|18283.2|17483.2|18283.2|17483.2|18283.2|17483.2|18283.2|17483.2|0
1655131310000|2022-06-13 14:41:50|18286.5|17486.5|18294|17494|18294|17494|18286.5|17486.5|4
1655131320000|2022-06-13 14:42:00|18295.7|17495.7|18295.7|17495.7|18295.7|17495.7|18295.7|17495.7|0
1655131340000|2022-06-13 14:42:20|18293.2|17493.2|18294|17494|18294|17494|18293.2|17493.2|0
1655131350000|2022-06-13 14:42:30|18295.7|17495.7|18295.7|17495.7|18295.7|17495.7|18295.7|17495.7|0
1655131390000|2022-06-13 14:43:10|18293.2|17493.2|18266.5|17466.5|18295.7|17495.7|18266.5|17466.5|0
1655131410000|2022-06-13 14:43:30|18248.2|17448.2|18248.2|17448.2|18248.2|17448.2|18248.2|17448.2|2
1655131480000|2022-06-13 14:44:40|18255.7|17455.7|18255.7|17455.7|18255.7|17455.7|18255.7|17455.7|2
1655131510000|2022-06-13 14:45:10|18280.7|17480.7|18289|17489|18289|17489|18276.5|17476.5|4
1655131520000|2022-06-13 14:45:20|18282.5|17482.5|18270.7|17470.7|18282.5|17482.5|18270.7|17470.7|0
1655131530000|2022-06-13 14:45:30|18269|17469|18269|17469|18269|17469|18269|17469|0
1655131540000|2022-06-13 14:45:40|18267.3|17467.3|18267.3|17467.3|18267.3|17467.3|18267.3|17467.3|0
1655131560000|2022-06-13 14:46:00|18265.7|17465.7|18269.1|17469.1|18269.1|17469.1|18264|17464|3
1655131580000|2022-06-13 14:46:20|18259|17459|18259|17459|18259|17459|18259|17459|6
1655131590000|2022-06-13 14:46:30|17866.9|17842.9|17866.9|17842.9|17866.9|17842.9|17866.9|17842.9|0
1655131600000|2022-06-13 14:46:40|17858.5|17834.5|18263.2|17463.2|18264|17846.2|17858.5|17463.2|3
1655131620000|2022-06-13 14:47:00|18261.5|17461.5|18261.5|17461.5|18261.5|17461.5|18261.5|17461.5|0
1655131690000|2022-06-13 14:48:10|17866.5|17826.5|17865.7|17825.7|17866.5|17826.5|17865.7|17825.7|3
1655131700000|2022-06-13 14:48:20|17843.5|17819.5|17848.5|17824.5|17859|17824.5|17842.7|17818.7|8
1655131720000|2022-06-13 14:48:40|17853.6|17829.6|17853.6|17829.6|17853.6|17829.6|17853.6|17829.6|1
1655131780000|2022-06-13 14:49:40|17853.5|17829.5|18149.1|17349.1|18151.6|17829.5|17739.5|17329.9|23
1655131790000|2022-06-13 14:49:50|18171|17371|18185.7|17385.7|18185.7|17385.7|18171|17371|3
1655131810000|2022-06-13 14:50:10|18179|17379|18187.4|17387.4|18187.4|17387.4|18179|17379|0
1655131820000|2022-06-13 14:50:20|18196.6|17396.6|18195.8|17395.8|18196.6|17396.6|18195.8|17395.8|0
1655131830000|2022-06-13 14:50:30|18194.9|17394.9|18194.9|17394.9|18194.9|17394.9|18194.9|17394.9|2
1655131840000|2022-06-13 14:50:40|17811.7|17771.7|17803.3|17763.3|17811.7|17771.7|17803.3|17763.3|0
1655131850000|2022-06-13 14:50:50|17793.6|17769.6|17791.9|17767.9|17793.6|17769.6|17791.9|17767.9|3
1655131870000|2022-06-13 14:51:10|17790.3|17766.3|17790.3|17766.3|17790.3|17766.3|17790.3|17766.3|0
1655131920000|2022-06-13 14:52:00|17797.4|17757.4|17797.4|17757.4|17797.4|17757.4|17797.4|17757.4|0
1655131960000|2022-06-13 14:52:40|17794.1|17754.1|17787.4|17747.4|17794.1|17759.7|17783.7|17747.4|14
1655131970000|2022-06-13 14:52:50|17780.2|17756.2|17780.2|17756.2|17780.2|17756.2|17780.2|17756.2|0
1655131980000|2022-06-13 14:53:00|17788.6|17764.6|17788.6|17764.6|17788.6|17764.6|17788.6|17764.6|0
1655132020000|2022-06-13 14:53:40|18169.2|17369.2|18159.9|17359.9|18169.2|17369.2|18152.4|17352.4|0
1655132100000|2022-06-13 14:55:00|18157.5|17357.5|18152.4|17352.4|18157.5|17357.5|18152.4|17352.4|0
1655132110000|2022-06-13 14:55:10|18154.1|17354.1|18154.1|17354.1|18154.1|17354.1|18154.1|17354.1|0
1655132170000|2022-06-13 14:56:10|18157.4|17357.4|18157.4|17357.4|18157.4|17357.4|18157.4|17357.4|0
1655132230000|2022-06-13 14:57:10|18149.1|17349.1|18163.2|17363.2|18163.2|17363.2|18149.1|17349.1|3
1655132250000|2022-06-13 14:57:30|18164.9|17364.9|18164.9|17364.9|18164.9|17364.9|18164.9|17364.9|0
1655132260000|2022-06-13 14:57:40|17789|17749|18185.7|17385.7|18187.4|17749|17789|17384.9|3
1655132310000|2022-06-13 14:58:30|18184.9|17384.9|18184.9|17384.9|18184.9|17384.9|18184.9|17384.9|0
1655132320000|2022-06-13 14:58:40|18187.4|17387.4|18186.6|17386.6|18187.4|17387.4|18186.6|17386.6|0
1655132370000|2022-06-13 14:59:30|18187.4|17387.4|18187.4|17387.4|18187.4|17387.4|18187.4|17387.4|1
1655132410000|2022-06-13 15:00:10|18188.3|17388.3|18189.9|17389.9|18189.9|17389.9|18188.3|17388.3|0
1655132480000|2022-06-13 15:01:20|||||||||1
1655132520000|2022-06-13 15:02:00|18191.6|17391.6|18214.9|17414.9|18214.9|17414.9|18191.6|17391.6|3
1655132530000|2022-06-13 15:02:10|18214|17414|18214|17414|18214|17414|18214|17414|0
1655132560000|2022-06-13 15:02:40|18206.6|17406.6|18206.6|17406.6|18206.6|17406.6|18206.6|17406.6|0
1655132570000|2022-06-13 15:02:50|18203.3|17403.3|18195.8|17395.8|18203.3|17403.3|18195.8|17395.8|0
1655132580000|2022-06-13 15:03:00|18194.1|17394.1|18194.1|17394.1|18194.1|17394.1|18194.1|17394.1|0
1655132610000|2022-06-13 15:03:30|18194.9|17394.9|18196.6|17396.6|18196.6|17396.6|18194.9|17394.9|0
1655132650000|2022-06-13 15:04:10|18194.9|17394.9|18199.1|17399.1|18199.1|17399.1|18194.9|17394.9|0
1655132670000|2022-06-13 15:04:30|18197.4|17397.4|18197.4|17397.4|18197.4|17397.4|18197.4|17397.4|0
1655132680000|2022-06-13 15:04:40|18199.1|17399.1|18199.1|17399.1|18199.1|17399.1|18199.1|17399.1|0
1655132720000|2022-06-13 15:05:20|||||||||1
1655132770000|2022-06-13 15:06:10|17819.9|17779.9|17819.9|17779.9|17819.9|17779.9|17819.9|17779.9|0
1655132790000|2022-06-13 15:06:30|17821.6|17781.6|17821.6|17781.6|17821.6|17781.6|17821.6|17781.6|0
1655132820000|2022-06-13 15:07:00|||||||||1
1655132880000|2022-06-13 15:08:00|17819.1|17779.1|17806.9|17782.9|17819.1|17786.2|17805.2|17779.1|3
1655132890000|2022-06-13 15:08:10|18164.9|17364.9|18149.9|17349.9|18164.9|17364.9|18149.9|17349.9|8
1655132900000|2022-06-13 15:08:20|18150.7|17350.7|18150.7|17350.7|18150.7|17350.7|18150.7|17350.7|1
1655132910000|2022-06-13 15:08:30|18152.4|17352.4|18152.4|17352.4|18152.4|17352.4|18152.4|17352.4|0
1655132920000|2022-06-13 15:08:40|18150.7|17350.7|18150.7|17350.7|18150.7|17350.7|18150.7|17350.7|0
1655132990000|2022-06-13 15:09:50|18177.6|17377.6|18192.3|17392.3|18192.3|17392.3|18177.6|17377.6|2
1655133000000|2022-06-13 15:10:00|18190.7|17390.7|18190.7|17390.7|18190.7|17390.7|18190.7|17390.7|0
1655133030000|2022-06-13 15:10:30|||||||||2
1655133040000|2022-06-13 15:10:40|18190.6|17390.6|18190.6|17390.6|18190.6|17390.6|18190.6|17390.6|0
1655133060000|2022-06-13 15:11:00|18191.5|17391.5|18191.5|17391.5|18191.5|17391.5|18191.5|17391.5|0
1655133130000|2022-06-13 15:12:10|18192.3|17392.3|18196.5|17396.5|18196.5|17396.5|18192.3|17392.3|0
1655133190000|2022-06-13 15:13:10|18189|17389|18189|17389|18189|17389|18189|17389|0
1655133240000|2022-06-13 15:14:00|18202.4|17402.4|18202.4|17402.4|18202.4|17402.4|18202.4|17402.4|0
1655133290000|2022-06-13 15:14:50|||||||||1
1655133380000|2022-06-13 15:16:20|||||||||1
1655133400000|2022-06-13 15:16:40|18202.3|17402.3|18202.3|17402.3|18202.3|17402.3|18202.3|17402.3|0
1655133520000|2022-06-13 15:18:40|18204|17404|18204|17404|18204|17404|18204|17404|0
1655133540000|2022-06-13 15:19:00|||||||||1
1655133650000|2022-06-13 15:20:50|18207.3|17407.3|18209|17409|18209|17409|18207.3|17407.3|0
1655133670000|2022-06-13 15:21:10|18212.2|17412.2|18219|17419|18219|17419|18212.2|17412.2|0
1655133680000|2022-06-13 15:21:20|17841.5|17801.5|17841.5|17801.5|17841.5|17801.5|17841.5|17801.5|0
1655133700000|2022-06-13 15:21:40|||||||||1
1655133800000|2022-06-13 15:23:20|||||||||6
1655133810000|2022-06-13 15:23:30|||||||||3
1655133820000|2022-06-13 15:23:40|||||||||3
1655133850000|2022-06-13 15:24:10|17847.3|17807.3|17847.3|17807.3|17847.3|17807.3|17847.3|17807.3|9
1655133870000|2022-06-13 15:24:30|17837.2|17797.2|17836.4|17796.4|17837.2|17797.2|17836.4|17796.4|0
1655133880000|2022-06-13 15:24:40|17841.5|17801.5|17841.5|17801.5|17841.5|17801.5|17841.5|17801.5|0
1655133920000|2022-06-13 15:25:20|||||||||1
1655134030000|2022-06-13 15:27:10|17841.4|17801.4|17841.4|17801.4|17841.4|17801.4|17841.4|17801.4|0
1655134100000|2022-06-13 15:28:20|18233.9|17433.9|18228.8|17428.8|18233.9|17433.9|18228.8|17428.8|4
1655134110000|2022-06-13 15:28:30|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|0
1655134130000|2022-06-13 15:28:50|18233.1|17433.1|18234.8|17434.8|18234.8|17434.8|18233.1|17433.1|1
1655134210000|2022-06-13 15:30:10|18233.9|17433.9|18234.8|17434.8|18234.8|17434.8|18232.3|17432.3|0
1655134220000|2022-06-13 15:30:20|18232.3|17432.3|18233.9|17433.9|18234.8|17434.8|18232.3|17432.3|0
1655134230000|2022-06-13 15:30:30|18234.8|17434.8|18233.1|17433.1|18234.8|17434.8|18232.3|17432.3|0
1655134240000|2022-06-13 15:30:40|18233.9|17433.9|18232.3|17432.3|18234.8|17434.8|18232.3|17432.3|0
1655134250000|2022-06-13 15:30:50|18233.1|17433.1|18233.1|17433.1|18234.8|17434.8|18232.3|17432.3|0
1655134260000|2022-06-13 15:31:00|18234.8|17434.8|18233.9|17433.9|18234.8|17434.8|18232.3|17432.3|0
1655134270000|2022-06-13 15:31:10|18233.1|17433.1|18233.9|17433.9|18234.8|17434.8|18232.3|17432.3|0
1655134280000|2022-06-13 15:31:20|18233.1|17433.1|18233.9|17433.9|18234.8|17434.8|18232.3|17432.3|0
1655134290000|2022-06-13 15:31:30|18234.8|17434.8|18233.1|17433.1|18234.8|17434.8|18232.3|17432.3|0
1655134300000|2022-06-13 15:31:40|18232.3|17432.3|18232.3|17432.3|18234.8|17434.8|18232.3|17432.3|0
1655134330000|2022-06-13 15:32:10|18232.2|17432.2|18232.2|17432.2|18232.2|17432.2|18232.2|17432.2|0
1655134340000|2022-06-13 15:32:20|18231.4|17431.4|18233.1|17433.1|18234.7|17434.7|18231.4|17431.4|0
1655134350000|2022-06-13 15:32:30|18232.2|17432.2|18228.9|17428.9|18234.7|17808.1|17848.1|17428.9|0
1655134360000|2022-06-13 15:32:40|18226.5|17426.5|18226.5|17426.5|18226.5|17426.5|18226.5|17426.5|2
1655134400000|2022-06-13 15:33:20|||||||||1
1655134410000|2022-06-13 15:33:30|17844.8|17804.8|17844.8|17804.8|17844.8|17804.8|17844.8|17804.8|0
1655134420000|2022-06-13 15:33:40|17841.5|17801.5|17841.5|17801.5|17841.5|17801.5|17841.5|17801.5|0
1655134440000|2022-06-13 15:34:00|||||||||1
1655134470000|2022-06-13 15:34:30|17840.6|17800.6|17837.3|17797.3|17840.6|17806.1|17830.1|17797.3|0
1655134480000|2022-06-13 15:34:40|17839|17799|17839|17799|17839|17799|17839|17799|0
1655134510000|2022-06-13 15:35:10|||||||||6
1655134520000|2022-06-13 15:35:20|||||||||2
1655134530000|2022-06-13 15:35:30|||||||||1
1655134540000|2022-06-13 15:35:40|18212.4|17412.4|18212.4|17412.4|18212.4|17412.4|18212.4|17412.4|1
1655134560000|2022-06-13 15:36:00|18197.3|17397.3|18197.3|17397.3|18197.3|17397.3|18197.3|17397.3|0
1655134570000|2022-06-13 15:36:10|18185.6|17385.6|18187.3|17387.3|18187.3|17387.3|18185.6|17385.6|0
1655134590000|2022-06-13 15:36:30|18185.6|17385.6|18185.6|17385.6|18185.6|17385.6|18185.6|17385.6|0
1655134610000|2022-06-13 15:36:50|18208.9|17408.9|18208.9|17408.9|18209.7|17409.7|18208.9|17408.9|2
1655134670000|2022-06-13 15:37:50|||||||||1
1655134770000|2022-06-13 15:39:30|||||||||1
1655134830000|2022-06-13 15:40:30|||||||||1
1655134960000|2022-06-13 15:42:40|||||||||2
1655135000000|2022-06-13 15:43:20|||||||||1
1655135010000|2022-06-13 15:43:30|18208.1|17408.1|18208.9|17408.9|18210.6|17410.6|18208.1|17408.1|0
1655135020000|2022-06-13 15:43:40|18209.8|17409.8|18208.1|17408.1|18210.6|17410.6|18208.1|17408.1|0
1655135030000|2022-06-13 15:43:50|18210.6|17410.6|18223.1|17423.1|18223.1|17423.1|18208.1|17408.1|0
1655135040000|2022-06-13 15:44:00|18222.2|17422.2|18223.1|17423.1|18223.1|17423.1|18220.6|17420.6|0
1655135050000|2022-06-13 15:44:10|18220.6|17420.6|18223.1|17423.1|18223.1|17423.1|18220.6|17420.6|0
1655135060000|2022-06-13 15:44:20|18222.2|17422.2|18226.3|17426.3|18226.3|17426.3|18222.2|17422.2|3
1655135070000|2022-06-13 15:44:30|18225.5|17425.5|18226.3|17426.3|18226.3|17426.3|18225.5|17425.5|0
1655135080000|2022-06-13 15:44:40|18225.5|17425.5|18228|17428|18228|17428|18225.5|17425.5|0
1655135110000|2022-06-13 15:45:10|18226.3|17426.3|18226.3|17426.3|18226.3|17426.3|18225.5|17425.5|0
1655135130000|2022-06-13 15:45:30|18228.8|17428.8|18231.3|17431.3|18231.3|17431.3|18228.8|17428.8|2
1655135140000|2022-06-13 15:45:40|18230.5|17430.5|18230.5|17430.5|18231.3|17431.3|18230.5|17430.5|0
1655135150000|2022-06-13 15:45:50|18231.3|17431.3|18232.2|17432.2|18233|17433|18230.5|17430.5|1
1655135170000|2022-06-13 15:46:10|18233.8|17433.8|18238.8|17438.8|18238.8|17438.8|18233.8|17433.8|0
1655135200000|2022-06-13 15:46:40|18237.2|17437.2|18243|17443|18244.7|17444.7|18237.2|17437.2|0
1655135250000|2022-06-13 15:47:30|18242.2|17442.2|18243.1|17443.1|18243.1|17443.1|18242.2|17442.2|1
1655135300000|2022-06-13 15:48:20|18243.9|17443.9|18243.9|17443.9|18243.9|17443.9|18243.9|17443.9|0
1655135340000|2022-06-13 15:49:00|||||||||1
1655135440000|2022-06-13 15:50:40|18246.4|17446.4|18246.4|17446.4|18246.4|17446.4|18245.6|17445.6|2
1655135450000|2022-06-13 15:50:50|18245.6|17445.6|18246.4|17446.4|18246.4|17446.4|18245.6|17445.6|0
1655135460000|2022-06-13 15:51:00|||||||||4
1655135550000|2022-06-13 15:52:30|18244.8|17444.8|18241.4|17441.4|18244.8|17444.8|18241.4|17441.4|0
1655135560000|2022-06-13 15:52:40|18242.2|17442.2|18241.4|17441.4|18242.2|17442.2|18241.4|17441.4|0
1655135570000|2022-06-13 15:52:50|18242.2|17442.2|18242.2|17442.2|18242.2|17442.2|18241.4|17441.4|0
1655135580000|2022-06-13 15:53:00|18241.4|17441.4|18242.2|17442.2|18242.2|17442.2|18241.4|17441.4|0
1655135590000|2022-06-13 15:53:10|18241.4|17441.4|18242.2|17442.2|18242.2|17442.2|18241.4|17441.4|1
1655135680000|2022-06-13 15:54:40|18240.6|17440.6|18240.6|17440.6|18241.4|17441.4|18240.6|17440.6|0
1655135690000|2022-06-13 15:54:50|18241.4|17441.4|18240.6|17440.6|18241.4|17441.4|18240.6|17440.6|0
1655135700000|2022-06-13 15:55:00|18241.4|17441.4|18241.4|17441.4|18241.4|17441.4|18240.6|17440.6|0
1655135710000|2022-06-13 15:55:10|18240.6|17440.6|18241.4|17441.4|18241.4|17441.4|18240.6|17440.6|0
1655135720000|2022-06-13 15:55:20|18240.6|17440.6|18241.4|17441.4|18241.4|17441.4|18240.6|17440.6|0
1655135730000|2022-06-13 15:55:30|18240.6|17440.6|18241.4|17441.4|18241.4|17441.4|18240.6|17440.6|1
1655135740000|2022-06-13 15:55:40|18240.6|17440.6|18240.6|17440.6|18241.4|17441.4|18240.6|17440.6|0
1655135750000|2022-06-13 15:55:50|18241.4|17441.4|18241.4|17441.4|18241.4|17441.4|18240.6|17440.6|0
1655135760000|2022-06-13 15:56:00|18240.6|17440.6|18241.4|17441.4|18241.4|17441.4|18240.6|17440.6|0
1655135770000|2022-06-13 15:56:10|18240.6|17440.6|18241.4|17441.4|18241.4|17441.4|18240.6|17440.6|0
1655135820000|2022-06-13 15:57:00|||||||||1
1655135830000|2022-06-13 15:57:10|18238.1|17438.1|18238.1|17438.1|18238.1|17438.1|18238.1|17438.1|2
1655135920000|2022-06-13 15:58:40|||||||||1
1655135940000|2022-06-13 15:59:00|||||||||2
1655135950000|2022-06-13 15:59:10|||||||||5
1655135990000|2022-06-13 15:59:50|18241.3|17441.3|18249.7|17449.7|18249.7|17449.7|18241.3|17441.3|0
1655136010000|2022-06-13 16:00:10|17877.2|17837.2|17877.2|17837.2|17877.2|17837.2|17877.2|17837.2|0
1655136110000|2022-06-13 16:01:50|18248|17448|18238|17438|18248|17448|18238|17438|4
1655136210000|2022-06-13 16:03:30|||||||||1
1655136220000|2022-06-13 16:03:40|18235.6|17435.6|18230.5|17430.5|18235.6|17435.6|18230.5|17430.5|0
1655136300000|2022-06-13 16:05:00|||||||||1
1655136400000|2022-06-13 16:06:40|||||||||1
1655136440000|2022-06-13 16:07:20|18245.5|17445.5|18245.5|17445.5|18245.5|17445.5|18245.5|17445.5|2
1655136470000|2022-06-13 16:07:50|18239.7|17439.7|18239.7|17439.7|18239.7|17439.7|18239.7|17439.7|0
1655136500000|2022-06-13 16:08:20|||||||||2
1655136580000|2022-06-13 16:09:40|18237.2|17437.2|18248|17448|18248.8|17448.8|18237.2|17437.2|4
1655136590000|2022-06-13 16:09:50|18248.8|17448.8|18248.8|17448.8|18248.8|17448.8|18248|17448|0
1655136630000|2022-06-13 16:10:30|18250.4|17450.4|18248|17448|18250.4|17450.4|18248|17448|0
1655136640000|2022-06-13 16:10:40|18246.3|17446.3|18246.3|17446.3|18246.3|17446.3|18246.3|17446.3|0
1655136650000|2022-06-13 16:10:50|||||||||2
1655136700000|2022-06-13 16:11:40|||||||||1
1655136780000|2022-06-13 16:13:00|||||||||1
1655136880000|2022-06-13 16:14:40|||||||||1
1655136930000|2022-06-13 16:15:30|18244.7|17444.7|18248|17448|18249.6|17449.6|18244.7|17444.7|2
1655136940000|2022-06-13 16:15:40|18245.5|17445.5|18245.5|17445.5|18245.5|17445.5|18245.5|17445.5|0
1655136960000|2022-06-13 16:16:00|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|0
1655137030000|2022-06-13 16:17:10|||||||||3
1655137120000|2022-06-13 16:18:40|18244.6|17444.6|18243|17443|18244.6|17444.6|18243|17443|1
1655137140000|2022-06-13 16:19:00|18244.7|17444.7|18244.7|17444.7|18244.7|17444.7|18244.7|17444.7|0
1655137170000|2022-06-13 16:19:30|||||||||1
1655137220000|2022-06-13 16:20:20|||||||||1
1655137240000|2022-06-13 16:20:40|18232.2|17432.2|18232.2|17432.2|18232.2|17432.2|18232.2|17432.2|0
1655137300000|2022-06-13 16:21:40|||||||||1
1655137360000|2022-06-13 16:22:40|||||||||1
1655137390000|2022-06-13 16:23:10|||||||||4
1655137450000|2022-06-13 16:24:10|18232.1|17432.1|18232.1|17432.1|18232.1|17432.1|18232.1|17432.1|0
1655137520000|2022-06-13 16:25:20|||||||||2
1655137590000|2022-06-13 16:26:30|18233|17433|18230.5|17430.5|18233|17433|18230.5|17430.5|0
1655137650000|2022-06-13 16:27:30|||||||||1
1655137740000|2022-06-13 16:29:00|18230.4|17430.4|18230.4|17430.4|18230.4|17430.4|18230.4|17430.4|1
1655137830000|2022-06-13 16:30:30|18229.6|17429.6|18226.3|17426.3|18229.6|17429.6|18226.3|17426.3|0
1655137840000|2022-06-13 16:30:40|18224.6|17424.6|18224.6|17424.6|18224.6|17424.6|18224.6|17424.6|1
1655137870000|2022-06-13 16:31:10|18222.9|17422.9|18222.9|17422.9|18222.9|17422.9|18222.9|17422.9|0
1655137920000|2022-06-13 16:32:00|||||||||5
1655138010000|2022-06-13 16:33:30|||||||||2
1655138080000|2022-06-13 16:34:40|18222.1|17422.1|18222.1|17422.1|18222.1|17422.1|18222.1|17422.1|0
1655138130000|2022-06-13 16:35:30|||||||||1
1655138180000|2022-06-13 16:36:20|18224.6|17424.6|18224.6|17424.6|18224.6|17424.6|18224.6|17424.6|7
1655138190000|2022-06-13 16:36:30|18222.9|17422.9|18232.9|17432.9|18234.6|17434.6|18222.9|17422.9|4
1655138200000|2022-06-13 16:36:40|||||||||1
1655138320000|2022-06-13 16:38:40|||||||||1
1655138330000|2022-06-13 16:38:50|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|0
1655138420000|2022-06-13 16:40:20|||||||||1
1655138480000|2022-06-13 16:41:20|18246.2|17446.2|18243.7|17443.7|18246.2|17446.2|18243.7|17443.7|5
1655138510000|2022-06-13 16:41:50|18244.5|17444.5|18244.5|17444.5|18244.5|17444.5|18244.5|17444.5|3
1655138520000|2022-06-13 16:42:00|||||||||2
1655138570000|2022-06-13 16:42:50|||||||||2
1655138610000|2022-06-13 16:43:30|18246.2|17446.2|18246.2|17446.2|18246.2|17446.2|18246.2|17446.2|3
1655138660000|2022-06-13 16:44:20|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|0
1655138700000|2022-06-13 16:45:00|18246.2|17446.2|18246.2|17446.2|18246.2|17446.2|18246.2|17446.2|6
1655138730000|2022-06-13 16:45:30|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|18245.4|17445.4|0
1655138800000|2022-06-13 16:46:40|||||||||4
1655138900000|2022-06-13 16:48:20|||||||||2
1655138990000|2022-06-13 16:49:50|||||||||2
1655139030000|2022-06-13 16:50:30|||||||||4
1655139090000|2022-06-13 16:51:30|18238.7|17438.7|18242.9|17442.9|18243.7|17443.7|18236.2|17436.2|1
1655139180000|2022-06-13 16:53:00|||||||||2
1655139250000|2022-06-13 16:54:10|||||||||1
1655139280000|2022-06-13 16:54:40|18231.2|17431.2|18231.2|17431.2|18231.2|17431.2|18231.2|17431.2|2
1655139300000|2022-06-13 16:55:00|18232.9|17432.9|18230.4|17430.4|18232.9|17432.9|18230.4|17430.4|3
1655139310000|2022-06-13 16:55:10|18232.9|17432.9|18232.9|17432.9|18232.9|17432.9|18232.9|17432.9|0
1655139340000|2022-06-13 16:55:40|18229.6|17429.6|18229.6|17429.6|18229.6|17429.6|18229.6|17429.6|0
1655139360000|2022-06-13 16:56:00|18224.5|17424.5|18224.5|17424.5|18224.5|17424.5|18224.5|17424.5|0
1655139470000|2022-06-13 16:57:50|||||||||2
1655139570000|2022-06-13 16:59:30|||||||||2
1655139660000|2022-06-13 17:01:00|||||||||2
1655139760000|2022-06-13 17:02:40|17851.9|17811.9|18237|17437|18237|17811.9|17851.9|17437|5
1655139780000|2022-06-13 17:03:00|18235.3|17435.3|18235.3|17435.3|18235.3|17435.3|18235.3|17435.3|1
1655139860000|2022-06-13 17:04:20|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|1
1655139880000|2022-06-13 17:04:40|||||||||1
1655139920000|2022-06-13 17:05:20|||||||||2
1655140000000|2022-06-13 17:06:40|18226.1|17426.1|18226.1|17426.1|18226.1|17426.1|18226.1|17426.1|35
1655140010000|2022-06-13 17:06:50|18227.7|17427.7|18227.7|17427.7|18227.7|17427.7|18227.7|17427.7|1
1655140140000|2022-06-13 17:09:00|18213.5|17413.5|18213.5|17413.5|18213.5|17413.5|18213.5|17413.5|2
1655140150000|2022-06-13 17:09:10|18192.6|17392.6|18189.3|17389.3|18192.6|17392.6|18189.3|17389.3|0
1655140170000|2022-06-13 17:09:30|18187.6|17387.6|18187.6|17387.6|18187.6|17387.6|18187.6|17387.6|0
1655140200000|2022-06-13 17:10:00|18204.4|17404.4|18194.3|17394.3|18204.4|17404.4|18191.1|17391.1|1
1655140240000|2022-06-13 17:10:40|||||||||1
1655140270000|2022-06-13 17:11:10|18191.9|17391.9|18195.2|17395.2|18195.2|17395.2|18189.4|17389.4|0
1655140280000|2022-06-13 17:11:20|18199.3|17399.3|18211.1|17411.1|18216.8|17416.8|18189.4|17389.4|2
1655140340000|2022-06-13 17:12:20|||||||||3
1655140370000|2022-06-13 17:12:50|||||||||1
1655140390000|2022-06-13 17:13:10|18209.4|17409.4|18206.9|17406.9|18209.4|17409.4|18206.9|17406.9|0
1655140410000|2022-06-13 17:13:30|||||||||1
1655140430000|2022-06-13 17:13:50|18211|17411|18218.4|17418.4|18222.6|17422.6|18211|17411|1
1655140440000|2022-06-13 17:14:00|18216|17416|18216.8|17416.8|18216.8|17416.8|18216|17416|0
1655140460000|2022-06-13 17:14:20|18219.3|17419.3|18219.3|17419.3|18219.3|17419.3|18219.3|17419.3|0
1655140470000|2022-06-13 17:14:30|18214.3|17414.3|18205.1|17405.1|18218.5|17418.5|18205.1|17405.1|0
1655140480000|2022-06-13 17:14:40|18203.5|17403.5|18201.9|17401.9|18203.5|17403.5|18195.1|17395.1|2
1655140550000|2022-06-13 17:15:50|18201|17401|18201|17401|18201|17401|18201|17401|0
1655140570000|2022-06-13 17:16:10|18199.4|17399.4|18197.8|17397.8|18199.4|17399.4|18197.8|17397.8|0
1655140580000|2022-06-13 17:16:20|17820.2|17780.2|17828.6|17788.6|17828.6|17788.6|17820.2|17780.2|0
1655140590000|2022-06-13 17:16:30|17830.3|17790.3|18208.6|17408.6|18208.6|17790.3|17830.3|17408.6|6
1655140600000|2022-06-13 17:16:40|18210.3|17410.3|18208.6|17408.6|18210.3|17410.3|18208.6|17408.6|4
1655140620000|2022-06-13 17:17:00|18210.3|17410.3|18210.3|17410.3|18210.3|17410.3|18210.3|17410.3|0
1655140690000|2022-06-13 17:18:10|18218.5|17418.5|18230.2|17430.2|18230.2|17430.2|18218.5|17418.5|3
1655140750000|2022-06-13 17:19:10|18226.8|17426.8|18228.5|17428.5|18230.2|17430.2|18226|17426|1
1655140760000|2022-06-13 17:19:20|18232|17432|18232|17432|18232|17432|18232|17432|0
1655140800000|2022-06-13 17:20:00|18231.9|17431.9|18231.9|17431.9|18231.9|17431.9|18231.9|17431.9|0
1655140820000|2022-06-13 17:20:20|||||||||1
1655140860000|2022-06-13 17:21:00|18215.3|17415.3|18215.3|17415.3|18215.3|17780.8|17804.8|17415.3|3
1655140870000|2022-06-13 17:21:10|||||||||4
1655140900000|2022-06-13 17:21:40|||||||||1
1655140910000|2022-06-13 17:21:50|18216.1|17416.1|18215.3|17415.3|18216.1|17416.1|18215.3|17415.3|0
1655140920000|2022-06-13 17:22:00|18213.6|17413.6|18213.6|17413.6|18213.6|17413.6|18213.6|17413.6|0
1655141010000|2022-06-13 17:23:30|||||||||1
1655141060000|2022-06-13 17:24:20|18214.4|17414.4|18214.4|17414.4|18214.4|17414.4|18214.4|17414.4|3
1655141080000|2022-06-13 17:24:40|||||||||2
1655141110000|2022-06-13 17:25:10|||||||||2
1655141140000|2022-06-13 17:25:40|||||||||1
1655141160000|2022-06-13 17:26:00|18213.6|17413.6|18213.6|17413.6|18213.6|17413.6|18213.6|17413.6|3
1655141190000|2022-06-13 17:26:30|18211.9|17411.9|18211.9|17411.9|18211.9|17411.9|18211.9|17411.9|0
1655141200000|2022-06-13 17:26:40|18210.3|17410.3|18207.8|17407.8|18210.3|17410.3|18207.8|17407.8|0
1655141230000|2022-06-13 17:27:10|||||||||5
1655141280000|2022-06-13 17:28:00|18210.3|17410.3|18207.8|17407.8|18210.3|17410.3|18207.8|17407.8|0
1655141340000|2022-06-13 17:29:00|18201.3|17401.3|18176.1|17376.1|18201.3|17401.3|18176.1|17376.1|4
1655141350000|2022-06-13 17:29:10|18172.8|17372.8|18175.3|17375.3|18175.3|17375.3|18172.8|17372.8|0
1655141360000|2022-06-13 17:29:20|18177.8|17377.8|17763.6|17723.6|18177.8|17742.5|17754.8|17362.6|9
1655141370000|2022-06-13 17:29:30|17761.9|17721.9|17809.4|17769.4|18181.1|17769.4|17761.9|17367.7|4
1655141380000|2022-06-13 17:29:40|17799.8|17775.8|18177.8|17377.8|18187|17775.8|17799.8|17377|4
1655141390000|2022-06-13 17:29:50|18175.3|17375.3|18191|17391|18191|17767.8|17799.4|17375.3|11
1655141400000|2022-06-13 17:30:00|18192.7|17392.7|18192.7|17392.7|18192.7|17392.7|18192.7|17392.7|2
1655141410000|2022-06-13 17:30:10|18194.4|17394.4|18188.5|17388.5|18194.4|17394.4|18188.5|17388.5|2
1655141420000|2022-06-13 17:30:20|18189.4|17389.4|18187.7|17387.7|18190.2|17390.2|18187.7|17387.7|0
1655141440000|2022-06-13 17:30:40|17806.1|17766.1|17806.1|17766.1|17806.1|17766.1|17806.1|17766.1|0
1655141460000|2022-06-13 17:31:00|18188.5|17388.5|17806.1|17766.1|18188.5|17766.1|17806.1|17388.5|2
1655141470000|2022-06-13 17:31:10|18188.5|17388.5|18188.5|17388.5|18188.5|17388.5|18188.5|17388.5|1
1655141480000|2022-06-13 17:31:20|18173.5|17373.5|18172.7|17372.7|18173.5|17373.5|18172.7|17372.7|0
1655141490000|2022-06-13 17:31:30|18175.2|17375.2|18176.8|17376.8|18176.8|17376.8|18175.2|17375.2|0
1655141500000|2022-06-13 17:31:40|18177.6|17377.6|18184.4|17384.4|18184.4|17384.4|18177.6|17377.6|0
1655141560000|2022-06-13 17:32:40|18181.9|17381.9|18181.9|17381.9|18181.9|17381.9|18181.9|17381.9|0
1655141580000|2022-06-13 17:33:00|||||||||2
1655141630000|2022-06-13 17:33:50|18182.8|17382.8|18182.8|17382.8|18182.8|17382.8|18182.8|17382.8|0
1655141670000|2022-06-13 17:34:30|18166.1|17366.1|18174.4|17374.4|18174.4|17374.4|18166.1|17366.1|2
1655141680000|2022-06-13 17:34:40|18176.9|17376.9|18176.9|17376.9|18176.9|17376.9|18176.9|17376.9|0
1655141720000|2022-06-13 17:35:20|18177.8|17377.8|18177.8|17377.8|18177.8|17377.8|18177.8|17377.8|0
1655141740000|2022-06-13 17:35:40|18179.4|17379.4|17796.4|17772.4|18179.4|17772.4|17796.4|17374.4|0
1655141750000|2022-06-13 17:35:50|17805.3|17765.3|17805.3|17765.3|17805.3|17765.3|17805.3|17765.3|2
1655141760000|2022-06-13 17:36:00|17795.6|17771.6|17795.6|17771.6|17795.6|17771.6|17795.6|17771.6|0
1655141860000|2022-06-13 17:37:40|||||||||1
1655141880000|2022-06-13 17:38:00|||||||||3
1655141950000|2022-06-13 17:39:10|17798.1|17774.1|17798.1|17774.1|17798.1|17774.1|17798.1|17774.1|1
1655142010000|2022-06-13 17:40:10|17796.4|17772.4|17796.4|17772.4|17796.4|17772.4|17796.4|17772.4|0
1655142050000|2022-06-13 17:40:50|||||||||1
1655142100000|2022-06-13 17:41:40|17795.6|17771.6|17795.6|17771.6|17795.6|17771.6|17795.6|17771.6|0
1655142120000|2022-06-13 17:42:00|17794.8|17770.8|17809.4|17769.4|17809.4|17770.8|17794.8|17769.4|3
1655142130000|2022-06-13 17:42:10|18190.2|17390.2|18190.2|17390.2|18190.2|17390.2|18190.2|17390.2|1
1655142200000|2022-06-13 17:43:20|17809.4|17769.4|17809.4|17769.4|17809.4|17769.4|17809.4|17769.4|0
1655142240000|2022-06-13 17:44:00|||||||||1
1655142290000|2022-06-13 17:44:50|17808.6|17768.6|17808.6|17768.6|17808.6|17768.6|17808.6|17768.6|0
1655142300000|2022-06-13 17:45:00|18190.2|17390.2|18190.2|17390.2|18190.2|17390.2|18190.2|17390.2|2
1655142360000|2022-06-13 17:46:00|17807.8|17767.8|17807.8|17767.8|17807.8|17767.8|17807.8|17767.8|0
1655142370000|2022-06-13 17:46:10|17807|17767|17805.3|17765.3|17807|17767|17805.3|17765.3|0
1655142430000|2022-06-13 17:47:10|||||||||1
1655142480000|2022-06-13 17:48:00|||||||||11
1655142500000|2022-06-13 17:48:20|18179.6|17379.6|18162.8|17362.8|18179.6|17379.6|18162.8|17362.8|0
1655142520000|2022-06-13 17:48:40|18164.5|17364.5|18164.5|17364.5|18165.3|17365.3|18164.5|17364.5|0
1655142530000|2022-06-13 17:48:50|||||||||1
1655142540000|2022-06-13 17:49:00|18166.1|17366.1|18166.1|17366.1|18166.1|17366.1|18166.1|17366.1|0
1655142550000|2022-06-13 17:49:10|18164.5|17364.5|18164.5|17364.5|18164.5|17364.5|18164.5|17364.5|2
1655142560000|2022-06-13 17:49:20|18165.3|17365.3|18167.8|17367.8|18167.8|17367.8|18165.3|17365.3|0
1655142610000|2022-06-13 17:50:10|||||||||4
1655142620000|2022-06-13 17:50:20|18169.4|17369.4|18172.8|17372.8|18172.8|17372.8|18169.4|17369.4|1
1655142630000|2022-06-13 17:50:30|18171.1|17371.1|18167.8|17367.8|18171.1|17371.1|18167.8|17367.8|2
1655142650000|2022-06-13 17:50:50|||||||||4
1655142660000|2022-06-13 17:51:00|||||||||6
1655142680000|2022-06-13 17:51:20|18170.3|17370.3|18170.3|17370.3|18170.3|17370.3|18170.3|17370.3|0
1655142710000|2022-06-13 17:51:50|||||||||3
1655142720000|2022-06-13 17:52:00|||||||||1
1655142740000|2022-06-13 17:52:20|||||||||5
1655142750000|2022-06-13 17:52:30|||||||||2
1655142770000|2022-06-13 17:52:50|18171.9|17371.9|18171.9|17371.9|18171.9|17371.9|18171.9|17371.9|3
1655142790000|2022-06-13 17:53:10|18172.8|17372.8|18172.8|17372.8|18172.8|17372.8|18172.8|17372.8|3
1655142800000|2022-06-13 17:53:20|18174.4|17374.4|18171.9|17371.9|18174.4|17374.4|18171.9|17371.9|5
1655142810000|2022-06-13 17:53:30|18173.6|17373.6|18174.4|17374.4|18174.4|17374.4|18173.6|17373.6|1
1655142830000|2022-06-13 17:53:50|||||||||3
1655142850000|2022-06-13 17:54:10|||||||||1
1655142860000|2022-06-13 17:54:20|||||||||4
1655142870000|2022-06-13 17:54:30|17790.4|17750.4|18167.7|17367.7|18167.7|17750.4|17790.4|17367.7|1
1655142880000|2022-06-13 17:54:40|18174.4|17374.4|18174.4|17374.4|18174.4|17374.4|18174.4|17374.4|0
1655142900000|2022-06-13 17:55:00|||||||||3
1655142910000|2022-06-13 17:55:10|18176.9|17376.9|18176.9|17376.9|18176.9|17376.9|18176.9|17376.9|2
1655142930000|2022-06-13 17:55:30|||||||||3
1655142940000|2022-06-13 17:55:40|||||||||1
1655142950000|2022-06-13 17:55:50|||||||||1
1655142960000|2022-06-13 17:56:00|18177.7|17377.7|18205.1|17405.1|18205.1|17405.1|18177.7|17377.7|23
1655142970000|2022-06-13 17:56:10|18208.4|17408.4|18216.8|17416.8|18216.8|17416.8|18208.4|17408.4|0
1655142990000|2022-06-13 17:56:30|||||||||5
1655143000000|2022-06-13 17:56:40|18213.6|17413.6|18203.6|17403.6|18213.6|17413.6|18203.6|17403.6|0
1655143020000|2022-06-13 17:57:00|18204.4|17404.4|18202.7|17402.7|18204.4|17404.4|18202.7|17402.7|3
1655143030000|2022-06-13 17:57:10|18201.9|17401.9|18201.9|17401.9|18201.9|17401.9|18201.9|17401.9|0
1655143050000|2022-06-13 17:57:30|18201.1|17401.1|18202.7|17402.7|18202.7|17402.7|18201.1|17401.1|4
1655143070000|2022-06-13 17:57:50|18204.4|17404.4|18204.4|17404.4|18204.4|17404.4|18204.4|17404.4|1
1655143080000|2022-06-13 17:58:00|||||||||3
1655143120000|2022-06-13 17:58:40|||||||||4
1655143150000|2022-06-13 17:59:10|18202.7|17402.7|18204.4|17404.4|18204.4|17404.4|18202.7|17402.7|3
1655143160000|2022-06-13 17:59:20|||||||||1
1655143170000|2022-06-13 17:59:30|18203.5|17403.5|18204.4|17404.4|18204.4|17404.4|18203.5|17403.5|1
1655143180000|2022-06-13 17:59:40|18205.2|17405.2|18206|17406|18206|17406|18205.2|17405.2|4
1655143190000|2022-06-13 17:59:50|18204.3|17404.3|18191|17391|18204.3|17404.3|18191|17391|6
1655208000000|2022-06-14 12:00:00|18144.9|17344.9|18094.9|17294.9|18166.7|17688.4|17712.4|17291.7|21
1655208010000|2022-06-14 12:00:10|18094.2|17294.2|18094.9|17294.9|18094.9|17294.9|18094.2|17294.2|0
1655208030000|2022-06-14 12:00:30|18096.7|17296.7|18096.7|17296.7|18096.7|17296.7|18096.7|17296.7|9
1655208130000|2022-06-14 12:02:10|18095.9|17295.9|18094|17294|18095.9|17295.9|18093.4|17293.4|1
1655208200000|2022-06-14 12:03:20|18095.7|17295.7|18099|17299|18099|17299|18095.7|17295.7|4
1655208210000|2022-06-14 12:03:30|18097.4|17297.4|18092.4|17292.4|18097.4|17297.4|18092.4|17292.4|3
1655208220000|2022-06-14 12:03:40|18090.7|17290.7|18090.7|17290.7|18090.7|17290.7|18090.7|17290.7|1
1655208230000|2022-06-14 12:03:50|18093.1|17293.1|18087.4|17287.4|18098.2|17298.2|18087.4|17287.4|0
1655208240000|2022-06-14 12:04:00|18085.7|17285.7|18086.5|17286.5|18086.5|17286.5|18085.7|17285.7|1
1655208250000|2022-06-14 12:04:10|18084.8|17284.8|18084.8|17284.8|18084.8|17284.8|18084.8|17284.8|0
1655208450000|2022-06-14 12:07:30|18085.6|17285.6|18087.3|17287.3|18087.3|17287.3|18085.6|17285.6|0
1655208540000|2022-06-14 12:09:00|||||||||2
1655208560000|2022-06-14 12:09:20|||||||||1
1655208590000|2022-06-14 12:09:50|||||||||1
1655208620000|2022-06-14 12:10:20|||||||||1
1655208680000|2022-06-14 12:11:20|18089.8|17289.8|18089.8|17289.8|18089.8|17289.8|18089.8|17289.8|0
1655208690000|2022-06-14 12:11:30|18088|17288|18089|17289|18089|17289|18088|17288|3
1655208730000|2022-06-14 12:12:10|18094.1|17294.1|18094.1|17294.1|18094.1|17294.1|18094.1|17294.1|0
1655208770000|2022-06-14 12:12:50|18092.5|17292.5|18092.5|17292.5|18092.5|17292.5|18092.5|17292.5|1
1655208850000|2022-06-14 12:14:10|||||||||1
1655208860000|2022-06-14 12:14:20|18093.3|17293.3|18093.3|17293.3|18093.3|17293.3|18093.3|17293.3|1
1655208870000|2022-06-14 12:14:30|18094.9|17294.9|18094.9|17294.9|18094.9|17294.9|18094.9|17294.9|0
1655208930000|2022-06-14 12:15:30|||||||||2
1655208940000|2022-06-14 12:15:40|18094.1|17294.1|18090.7|17290.7|18094.1|17294.1|18090.7|17290.7|1
1655208960000|2022-06-14 12:16:00|18092.4|17292.4|18092.4|17292.4|18092.4|17292.4|18092.4|17292.4|1
1655209010000|2022-06-14 12:16:50|||||||||1
1655209050000|2022-06-14 12:17:30|18090.8|17290.8|18090.8|17290.8|18090.8|17290.8|18090.8|17290.8|1
1655209110000|2022-06-14 12:18:30|||||||||1
1655209130000|2022-06-14 12:18:50|18100.8|17300.8|18100.8|17300.8|18100.8|17300.8|18100.8|17300.8|0
1655209220000|2022-06-14 12:20:20|||||||||1
1655209230000|2022-06-14 12:20:30|18099.1|17299.1|18099.1|17299.1|18099.1|17299.1|18099.1|17299.1|1
1655209240000|2022-06-14 12:20:40|18099.9|17299.9|18099.9|17299.9|18099.9|17299.9|18099.9|17299.9|1
1655209360000|2022-06-14 12:22:40|18101.6|17301.6|18101.6|17301.6|18101.6|17301.6|18101.6|17301.6|0
1655209430000|2022-06-14 12:23:50|18104.1|17304.1|18104.1|17304.1|18104.1|17304.1|18104.1|17304.1|0
1655209650000|2022-06-14 12:27:30|||||||||5
1655209670000|2022-06-14 12:27:50|18108|17308|18111.4|17311.4|18111.4|17311.4|18108|17308|3
1655209750000|2022-06-14 12:29:10|18109.7|17309.7|18132.2|17332.2|18133|17333|18109.7|17309.7|1
1655209770000|2022-06-14 12:29:30|18133.8|17333.8|18133.8|17333.8|18133.8|17333.8|18133.8|17333.8|0
1655209780000|2022-06-14 12:29:40|18142.3|17342.3|18142.3|17342.3|18142.3|17342.3|18142.3|17342.3|0
1655209990000|2022-06-14 12:33:10|18144|17344|18144|17344|18144|17344|18144|17344|0
1655210130000|2022-06-14 12:35:30|||||||||1
1655210220000|2022-06-14 12:37:00|17744|17704|17745.8|17705.8|17745.8|17705.8|17744|17704|0
1655210230000|2022-06-14 12:37:10|17744|17704|17744|17704|17744|17704|17744|17704|0
1655210280000|2022-06-14 12:38:00|18126.4|17326.4|18126.4|17326.4|18126.4|17326.4|18126.4|17326.4|3
1655210340000|2022-06-14 12:39:00|||||||||1
1655210360000|2022-06-14 12:39:20|18127.9|17327.9|18127.9|17327.9|18127.9|17327.9|18127.9|17327.9|0
1655210450000|2022-06-14 12:40:50|18141.3|17341.3|18171.4|17371.4|18171.4|17371.4|18141.3|17341.3|1
1655210460000|2022-06-14 12:41:00|18170.6|17370.6|18171.4|17371.4|18171.4|17371.4|18170.6|17370.6|0
1655210490000|2022-06-14 12:41:30|18173.1|17373.1|18173.1|17373.1|18173.1|17373.1|18173.1|17373.1|0
1655210520000|2022-06-14 12:42:00|18175.6|17375.6|18175.6|17375.6|18176.4|17376.4|18175.6|17375.6|0
1655210550000|2022-06-14 12:42:30|18176.4|17376.4|18176.5|17376.5|18178.1|17378.1|18176.4|17376.4|9
1655210560000|2022-06-14 12:42:40|18175.6|17375.6|18190.6|17390.6|18190.6|17390.6|18175.6|17375.6|0
1655210670000|2022-06-14 12:44:30|18188.7|17388.7|18188.7|17388.7|18188.7|17388.7|18188.7|17388.7|0
1655210980000|2022-06-14 12:49:40|18196.2|17396.2|18196.2|17396.2|18196.2|17396.2|18196.2|17396.2|0
1655210990000|2022-06-14 12:49:50|18197|17397|18198.7|17398.7|18198.7|17398.7|18197|17397|0
1655211000000|2022-06-14 12:50:00|18197|17397|18197|17397|18197|17397|18197|17397|0
1655211010000|2022-06-14 12:50:10|18197.8|17397.8|18199.5|17399.5|18199.5|17399.5|18197.8|17397.8|1
1655211230000|2022-06-14 12:53:50|18201|17401|18204.5|17404.5|18204.5|17404.5|18201|17401|1
1655211240000|2022-06-14 12:54:00|18206.2|17406.2|18206.2|17406.2|18206.2|17406.2|18206.2|17406.2|0
1655211470000|2022-06-14 12:57:50|17833.7|17793.7|17833.7|17793.7|17833.7|17793.7|17833.7|17793.7|0
1655211510000|2022-06-14 12:58:30|17838.7|17798.7|18218.7|17418.7|18218.7|17798.7|17838.7|17417.9|0
1655211520000|2022-06-14 12:58:40|18216.2|17416.2|18216.2|17416.2|18216.2|17416.2|18216.2|17416.2|0
1655211540000|2022-06-14 12:59:00|18217.9|17417.9|18218.7|17418.7|18218.7|17418.7|18217.9|17417.9|1
1655211600000|2022-06-14 13:00:00|17834.6|17810.6|18216.9|17416.9|18222.6|17810.6|17834.6|17416.9|2
1655211670000|2022-06-14 13:01:10|18218.6|17418.6|18218.6|17418.6|18218.6|17418.6|18218.6|17418.6|0
1655211940000|2022-06-14 13:05:40|||||||||1
1655212260000|2022-06-14 13:11:00|18219.4|17419.4|18219.4|17419.4|18219.4|17419.4|18219.4|17419.4|0
1655212310000|2022-06-14 13:11:50|17835.5|17811.5|18218.6|17418.6|18219.4|17811.5|17835.5|17418.6|3
1655212320000|2022-06-14 13:12:00|18216.9|17416.9|18206.9|17406.9|18216.9|17416.9|18206.9|17406.9|1
1655212350000|2022-06-14 13:12:30|18204.5|17404.5|18201.1|17401.1|18204.5|17404.5|18201.1|17401.1|0
1655212390000|2022-06-14 13:13:10|||||||||1
1655212710000|2022-06-14 13:18:30|||||||||2
1655213240000|2022-06-14 13:27:20|18190.8|17390.8|18182.1|17382.1|18190.8|17390.8|18182.1|17382.1|3
1655213250000|2022-06-14 13:27:30|18173.6|17373.6|18173.6|17373.6|18173.6|17373.6|18173.6|17373.6|0
1655213270000|2022-06-14 13:27:50|18171.1|17371.1|18171.8|17371.8|18171.8|17371.8|18171.1|17371.1|0
1655213290000|2022-06-14 13:28:10|18193.6|17393.6|18190.3|17390.3|18193.6|17393.6|18190.3|17390.3|5
1655213630000|2022-06-14 13:33:50|||||||||1
1655213680000|2022-06-14 13:34:40|18190.2|17390.2|18190.2|17390.2|18190.2|17390.2|18190.2|17390.2|0
1655213690000|2022-06-14 13:34:50|18191|17391|18192.7|17392.7|18192.7|17392.7|18191|17391|0
1655213710000|2022-06-14 13:35:10|18191.2|17391.2|18189.6|17389.6|18191.2|17391.2|18189.6|17389.6|1
1655213730000|2022-06-14 13:35:30|18187.9|17387.9|18187.9|17387.9|18187.9|17387.9|18187.9|17387.9|0
1655213800000|2022-06-14 13:36:40|17807.1|17767.1|17802.9|17762.9|17807.1|17767.1|17802.9|17762.9|1
1655213870000|2022-06-14 13:37:50|17785.7|17745.7|18153.7|17353.7|18155.4|17745.7|17785.7|17352.9|2
1655213880000|2022-06-14 13:38:00|18155.4|17355.4|18155.4|17355.4|18155.4|17355.4|18155.4|17355.4|0
1655213900000|2022-06-14 13:38:20|18153.8|17353.8|18145.4|17345.4|18153.8|17353.8|18145.4|17345.4|0
1655213910000|2022-06-14 13:38:30|17760.4|17720.4|17749.5|17709.5|17760.4|17723.4|17747.4|17709.5|5
1655213920000|2022-06-14 13:38:40|17752.9|17712.9|18160.2|17360.2|18160.2|17712.9|17752.9|17349.1|7
1655213930000|2022-06-14 13:38:50|18163.8|17363.8|18163.8|17363.8|18163.8|17363.8|18163.8|17363.8|0
1655213940000|2022-06-14 13:39:00|18163|17363|18156.3|17356.3|18163|17363|18156.3|17356.3|0
1655213980000|2022-06-14 13:39:40|18154.6|17354.6|18154.6|17354.6|18154.6|17354.6|18154.6|17354.6|0
1655214040000|2022-06-14 13:40:40|17769.7|17745.7|17778.3|17754.3|17778.3|17754.3|17769.7|17745.7|0
1655214090000|2022-06-14 13:41:30|18142.1|17342.1|18142.1|17342.1|18142.1|17342.1|18142.1|17342.1|6
1655214100000|2022-06-14 13:41:40|18143.8|17343.8|18134.6|17334.6|18143.8|17343.8|18134.6|17334.6|2
1655214110000|2022-06-14 13:41:50|18141.3|17341.3|18141.3|17341.3|18141.3|17341.3|18141.3|17341.3|0
1655214220000|2022-06-14 13:43:40|18137.9|17337.9|18137.1|17337.1|18137.9|17337.9|18137.1|17337.1|1
1655214270000|2022-06-14 13:44:30|18138.8|17338.8|18138.8|17338.8|18138.8|17338.8|18138.8|17338.8|0
1655214280000|2022-06-14 13:44:40|17738.3|17714.3|17738.3|17714.3|17738.3|17714.3|17738.3|17714.3|4
1655214320000|2022-06-14 13:45:20|||||||||2
1655214460000|2022-06-14 13:47:40|17740.8|17716.8|17739.1|17715.1|17740.8|17716.8|17739.1|17715.1|1
1655214470000|2022-06-14 13:47:50|17756.6|17716.6|17773.8|17733.8|17776.3|17736.3|17756.6|17716.6|3
1655214480000|2022-06-14 13:48:00|17776.3|17736.3|17776.3|17736.3|17776.3|17736.3|17776.3|17736.3|0
1655214560000|2022-06-14 13:49:20|17777.5|17753.5|17779.9|17755.9|17779.9|17755.9|17777.5|17753.5|4
1655214580000|2022-06-14 13:49:40|17789.4|17749.4|17796.3|17756.3|17796.3|17756.3|17789.4|17749.4|0
1655214590000|2022-06-14 13:49:50|17791.1|17751.1|18168.8|17368.8|18169.6|17751.1|17791.1|17368.8|8
1655214600000|2022-06-14 13:50:00|18169.6|17369.6|18152.9|17352.9|18169.6|17369.6|18152.9|17352.9|0
1655214610000|2022-06-14 13:50:10|18153.6|17353.6|18158.8|17358.8|18161.3|17361.3|18153.6|17353.6|3
1655214690000|2022-06-14 13:51:30|||||||||1
1655214740000|2022-06-14 13:52:20|18168.8|17368.8|18168.8|17368.8|18168.8|17368.8|18168.8|17368.8|0
1655214800000|2022-06-14 13:53:20|18171.3|17371.3|18171.3|17371.3|18171.3|17371.3|18171.3|17371.3|0
1655214870000|2022-06-14 13:54:30|17785.6|17761.6|17785.6|17761.6|17785.6|17761.6|17785.6|17761.6|0
1655214880000|2022-06-14 13:54:40|17790.8|17766.8|17790.8|17766.8|17790.8|17766.8|17790.8|17766.8|0
1655214930000|2022-06-14 13:55:30|17791.6|17767.6|17793.3|17769.3|17793.3|17769.3|17791.6|17767.6|0
1655215000000|2022-06-14 13:56:40|18196|17396|18196|17396|18196|17396|18196|17396|1
1655215010000|2022-06-14 13:56:50|17815.2|17775.2|17815.2|17775.2|17815.2|17775.2|17815.2|17775.2|0
1655215020000|2022-06-14 13:57:00|18196|17396|17815.2|17775.2|18196|17775.2|17815.2|17396|0
1655215030000|2022-06-14 13:57:10|18196|17396|18192|17392|18196|17775.2|17815.2|17392|0
1655215040000|2022-06-14 13:57:20|17823|17799|18195.2|17395.2|18195.2|17807.4|17823|17392|10
1655215060000|2022-06-14 13:57:40|18204.5|17404.5|18201.3|17401.3|18204.5|17404.5|18201.3|17401.3|0
1655215200000|2022-06-14 14:00:00|||||||||3
1655215260000|2022-06-14 14:01:00|18199.5|17399.5|18199.5|17399.5|18199.5|17399.5|18199.5|17399.5|0
1655215380000|2022-06-14 14:03:00|18200.3|17400.3|18200.3|17400.3|18200.3|17400.3|18200.3|17400.3|0
1655215390000|2022-06-14 14:03:10|18205.1|17405.1|18205.1|17405.1|18205.1|17405.1|18205.1|17405.1|1
1655215590000|2022-06-14 14:06:30|17823.6|17783.6|17823.6|17783.6|17823.6|17783.6|17823.6|17783.6|0
1655215600000|2022-06-14 14:06:40|17821.9|17781.9|17821.9|17781.9|17821.9|17781.9|17821.9|17781.9|0
1655215620000|2022-06-14 14:07:00|18181.2|17381.2|18179.5|17379.5|18181.2|17381.2|18178.7|17378.7|14
1655215670000|2022-06-14 14:07:50|18178.7|17378.7|18178.7|17378.7|18178.7|17378.7|18178.7|17378.7|0
1655215780000|2022-06-14 14:09:40|18174.8|17374.8|18164.5|17364.5|18174.8|17374.8|18164.5|17364.5|0
1655215790000|2022-06-14 14:09:50|18139.3|17339.3|18139.3|17339.3|18139.3|17339.3|18139.3|17339.3|0
1655215830000|2022-06-14 14:10:30|18137.8|17337.8|18137.8|17337.8|18137.8|17337.8|18137.8|17337.8|0
1655216080000|2022-06-14 14:14:40|18137|17337|18137.8|17337.8|18137.8|17337.8|18137|17337|1
1655216090000|2022-06-14 14:14:50|18134.6|17334.6|18125.3|17325.3|18134.6|17334.6|18125.3|17325.3|0
1655216110000|2022-06-14 14:15:10|18126|17326|17737.8|17697.8|18126|17697.8|17737.8|17326|0
1655216150000|2022-06-14 14:15:50|||||||||5
1655216240000|2022-06-14 14:17:20|17737|17697|17738.7|17698.7|17738.7|17698.7|17737|17697|1
1655216270000|2022-06-14 14:17:50|||||||||1
1655216280000|2022-06-14 14:18:00|18117.9|17317.9|18081|17281|18117.9|17688.5|17728.5|17277.8|4
1655216300000|2022-06-14 14:18:20|18081.8|17281.8|18083.5|17283.5|18083.5|17283.5|18081.8|17281.8|0
1655216310000|2022-06-14 14:18:30|18082.8|17282.8|18083.5|17283.5|18083.5|17283.5|18082.8|17282.8|1
1655216330000|2022-06-14 14:18:50|18086|17286|18086|17286|18086|17286|18086|17286|0
1655216340000|2022-06-14 14:19:00|18087.8|17287.8|18087.8|17287.8|18087.8|17287.8|18087.8|17287.8|0
1655216360000|2022-06-14 14:19:20|18088.5|17288.5|18089.3|17289.3|18089.3|17289.3|18088.5|17288.5|0
1655216370000|2022-06-14 14:19:30|18091|17291|18091|17291|18091|17291|18091|17291|0
1655216390000|2022-06-14 14:19:50|18071|17271|18071|17271|18071|17271|18070.2|17270.2|0
1655216460000|2022-06-14 14:21:00|18070.2|17270.2|18070.2|17270.2|18070.2|17270.2|18070.2|17270.2|0
1655216500000|2022-06-14 14:21:40|17683.5|17643.5|17683.5|17643.5|17683.5|17643.5|17683.5|17643.5|0
1655216550000|2022-06-14 14:22:30|18058.8|17258.8|18058.8|17258.8|18058.8|17258.8|18058.8|17258.8|0
1655216560000|2022-06-14 14:22:40|18052|17252|18052|17252|18052|17252|18052|17252|0
1655216730000|2022-06-14 14:25:30|18051.9|17251.9|18051.9|17251.9|18051.9|17251.9|18051.9|17251.9|0
1655216820000|2022-06-14 14:27:00|18048.7|17248.7|18050.4|17250.4|18050.4|17250.4|18048.7|17248.7|0
1655216830000|2022-06-14 14:27:10|18046.9|17246.9|18046.9|17246.9|18046.9|17246.9|18046.9|17246.9|0
1655216990000|2022-06-14 14:29:50|18046.2|17246.2|18046.2|17246.2|18047.9|17247.9|18046.2|17246.2|10
1655217000000|2022-06-14 14:30:00|||||||||1
1655217080000|2022-06-14 14:31:20|18046.9|17246.9|18044.4|17244.4|18046.9|17246.9|18044.4|17244.4|1
1655217090000|2022-06-14 14:31:30|18042.7|17242.7|18041.9|17241.9|18048.6|17248.6|18041.9|17241.9|0
1655217100000|2022-06-14 14:31:40|18041.1|17241.1|18042.9|17242.9|18042.9|17242.9|18041.1|17241.1|0
1655217120000|2022-06-14 14:32:00|18039.4|17239.4|18039.4|17239.4|18039.4|17239.4|18039.4|17239.4|0
1655217180000|2022-06-14 14:33:00|17660.2|17620.2|17660.2|17620.2|17660.2|17620.2|17660.2|17620.2|0
1655217480000|2022-06-14 14:38:00|18039.4|17239.4|17660.2|17620.2|18039.4|17620.2|17659.4|17239.4|2
1655217620000|2022-06-14 14:40:20|17661.1|17621.1|17661.1|17621.1|17661.1|17621.1|17661.1|17621.1|0
1655217670000|2022-06-14 14:41:10|17665.3|17625.3|17666.1|17626.1|17667.8|17636.6|17660.6|17623.6|3
1655217680000|2022-06-14 14:41:20|17667.7|17627.7|17657.2|17633.2|17667.7|17634.9|17657.2|17624.4|1
1655217720000|2022-06-14 14:42:00|18066.1|17266.1|18066.1|17266.1|18066.1|17266.1|18066.1|17266.1|2
1655217730000|2022-06-14 14:42:10|18065.3|17265.3|18066.1|17266.1|18066.1|17266.1|18063.6|17263.6|0
1655217740000|2022-06-14 14:42:20|18065.3|17265.3|18066.1|17266.1|18066.1|17266.1|18063.6|17263.6|0
1655217990000|2022-06-14 14:46:30|18064.4|17264.4|18064.4|17264.4|18064.4|17264.4|18064.4|17264.4|2
1655218020000|2022-06-14 14:47:00|||||||||1
1655218080000|2022-06-14 14:48:00|||||||||4
1655218090000|2022-06-14 14:48:10|18060.9|17260.9|18060.9|17260.9|18064.4|17264.4|18060.9|17260.9|3
1655218350000|2022-06-14 14:52:30|18057.5|17257.5|18057.5|17257.5|18057.5|17257.5|18057.5|17257.5|0
1655218510000|2022-06-14 14:55:10|18041.4|17241.4|18041.4|17241.4|18041.4|17241.4|18041.4|17241.4|0
1655218750000|2022-06-14 14:59:10|18042.3|17242.3|18044|17244|18044|17244|18042.3|17242.3|0
1655218890000|2022-06-14 15:01:30|||||||||4
1655218900000|2022-06-14 15:01:40|17664.2|17624.2|17664.2|17624.2|17664.2|17624.2|17664.2|17624.2|0
1655218940000|2022-06-14 15:02:20|||||||||1
1655218950000|2022-06-14 15:02:30|17656.9|17632.9|17663.7|17639.7|17672.4|17639.7|17656.9|17631.7|2
1655218980000|2022-06-14 15:03:00|17661.2|17637.2|17672.4|17632.4|17672.4|17637.2|17661.2|17632.4|3
1655218990000|2022-06-14 15:03:10|17663.7|17639.7|17661.9|17637.9|17663.7|17639.7|17661.9|17637.9|1
1655219050000|2022-06-14 15:04:10|17661.2|17637.2|17661.2|17637.2|17661.2|17637.2|17661.2|17637.2|0
1655219090000|2022-06-14 15:04:50|17659.6|17635.6|17660.4|17636.4|17660.4|17636.4|17659.6|17635.6|1
1655219140000|2022-06-14 15:05:40|17652.7|17628.7|17650.2|17626.2|17652.7|17628.7|17650.2|17626.2|0
1655219150000|2022-06-14 15:05:50|17643.4|17603.4|17639.3|17599.3|18022.6|17603.4|17639.3|17222.6|13
1655219160000|2022-06-14 15:06:00|17629.8|17605.8|17629.8|17605.8|17629.8|17605.8|17629.8|17605.8|0
1655219170000|2022-06-14 15:06:10|17622.9|17598.9|17615.2|17591.2|17623.7|17599.7|17615.2|17591.2|2
1655219210000|2022-06-14 15:06:50|17616|17592|17616|17592|17616|17592|17616|17592|2
1655219220000|2022-06-14 15:07:00|18025.7|17225.7|18027.4|17227.4|18028|17228|18025.7|17225.7|1
1655219270000|2022-06-14 15:07:50|17643.4|17603.4|18022.6|17222.6|18022.6|17603.4|17643.4|17222.6|0
1655219280000|2022-06-14 15:08:00|18019.1|17219.1|18019.1|17219.1|18019.1|17219.1|18019.1|17219.1|0
1655219290000|2022-06-14 15:08:10|18017.4|17217.4|18017.4|17217.4|18017.4|17217.4|18017.4|17217.4|0
1655219510000|2022-06-14 15:11:50|17667.2|17627.2|17662.2|17622.2|17667.2|17627.2|17662.2|17622.2|5
1655219520000|2022-06-14 15:12:00|||||||||1
1655219530000|2022-06-14 15:12:10|17661.5|17621.5|17659.7|17619.7|17661.5|17621.5|17659.7|17619.7|0
1655219780000|2022-06-14 15:16:20|17625|17601|17625.2|17601.2|17626.7|17602.7|17625|17601|2
1655219790000|2022-06-14 15:16:30|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|0
1655219810000|2022-06-14 15:16:50|17629|17589|17629|17589|17629|17589|17629|17589|0
1655219820000|2022-06-14 15:17:00|17628.9|17588.9|17628.9|17588.9|17628.9|17588.9|17628.9|17588.9|0
1655220000000|2022-06-14 15:20:00|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|0
1655220330000|2022-06-14 15:25:30|17633.7|17609.7|18027.2|17227.2|18029.7|17609.7|17633.7|17227.2|3
1655220340000|2022-06-14 15:25:40|18025.6|17225.6|18026.6|17226.6|18026.6|17226.6|18025.6|17225.6|1
1655220460000|2022-06-14 15:27:40|||||||||1
1655220490000|2022-06-14 15:28:10|18020.8|17220.8|18020.8|17220.8|18020.8|17220.8|18020.8|17220.8|10
1655220550000|2022-06-14 15:29:10|18019.2|17219.2|18019.2|17219.2|18019.2|17219.2|18019.2|17219.2|2
1655220570000|2022-06-14 15:29:30|18020|17220|18020|17220|18020|17220|18020|17220|0
1655220750000|2022-06-14 15:32:30|18019.2|17219.2|18020|17220|18020|17220|18019.2|17219.2|0
1655220850000|2022-06-14 15:34:10|18027.5|17227.5|18029.1|17229.1|18029.1|17229.1|18027.5|17227.5|2
1655220900000|2022-06-14 15:35:00|17652.9|17612.9|17652.9|17612.9|17652.9|17612.9|17652.9|17612.9|0
1655220910000|2022-06-14 15:35:10|17659.8|17619.8|17659.8|17619.8|17659.8|17619.8|17659.8|17619.8|0
1655221020000|2022-06-14 15:37:00|18056.2|17256.2|17692.8|17668.8|18093.3|17668.8|17692.8|17256.2|1
1655221030000|2022-06-14 15:37:10|17661.8|17637.8|17661.8|17637.8|17661.8|17637.8|17661.8|17637.8|0
1655221050000|2022-06-14 15:37:30|18047.5|17247.5|18044|17244|18047.5|17624.8|17664.8|17244|0
1655221060000|2022-06-14 15:37:40|17659|17619|17659|17619|17659|17619|17659|17619|0
1655221070000|2022-06-14 15:37:50|17659.8|17619.8|17650.3|17626.3|17659.8|17626.3|17650.3|17619|0
1655221080000|2022-06-14 15:38:00|17659.8|17619.8|17650.3|17626.3|17659.8|17626.3|17650.3|17619.8|0
1655221120000|2022-06-14 15:38:40|18033.6|17233.6|18026.7|17226.7|18033.6|17233.6|18026.7|17226.7|1
1655221190000|2022-06-14 15:39:50|18028.3|17228.3|18024.2|17224.2|18028.3|17605.1|17643.4|17224.2|0
1655221200000|2022-06-14 15:40:00|17643.4|17603.4|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|0
1655221210000|2022-06-14 15:40:10|17643.4|17603.4|17643.4|17603.4|18024.2|17603.4|17643.4|17223.4|0
1655221220000|2022-06-14 15:40:20|18024.2|17224.2|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221230000|2022-06-14 15:40:30|18024.2|17224.2|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|1
1655221240000|2022-06-14 15:40:40|17643.4|17603.4|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|0
1655221250000|2022-06-14 15:40:50|17643.4|17603.4|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221260000|2022-06-14 15:41:00|18024.2|17224.2|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|0
1655221270000|2022-06-14 15:41:10|17643.4|17603.4|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|0
1655221280000|2022-06-14 15:41:20|17643.4|17603.4|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221290000|2022-06-14 15:41:30|18024.2|17224.2|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|0
1655221300000|2022-06-14 15:41:40|17643.4|17603.4|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|1
1655221310000|2022-06-14 15:41:50|17643.4|17603.4|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221320000|2022-06-14 15:42:00|18024.2|17224.2|18024.2|17224.2|18024.2|17603.4|17643.4|17224.2|0
1655221330000|2022-06-14 15:42:10|17643.4|17603.4|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221340000|2022-06-14 15:42:20|18024.2|17224.2|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221350000|2022-06-14 15:42:30|18024.2|17224.2|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221360000|2022-06-14 15:42:40|18024.2|17224.2|17643.4|17603.4|18024.2|17603.4|17643.4|17224.2|0
1655221370000|2022-06-14 15:42:50|18024.2|17224.2|17625.4|17601.4|18024.2|17608.3|17625.4|17224.2|1
1655221470000|2022-06-14 15:44:30|||||||||1
1655221520000|2022-06-14 15:45:20|17627|17603|17627|17603|17627|17603|17627|17603|0
1655221630000|2022-06-14 15:47:10|17630.4|17606.4|17630.4|17606.4|17630.4|17606.4|17630.4|17606.4|0
1655221710000|2022-06-14 15:48:30|17639.9|17599.9|18025.9|17225.9|18025.9|17608.4|17639.9|17225.9|1
1655221720000|2022-06-14 15:48:40|17647.9|17623.9|17647.9|17623.9|17647.9|17623.9|17647.9|17623.9|0
1655221810000|2022-06-14 15:50:10|18032.8|17232.8|17639.9|17599.9|18032.8|17604.3|17639.2|17232.8|6
1655221940000|2022-06-14 15:52:20|17652|17612|17658.2|17618.2|18037.4|17618.2|17652|17237.4|2
1655222030000|2022-06-14 15:53:50|18037.4|17237.4|17658.2|17618.2|18037.4|17618.2|17658.2|17237.4|1
1655222100000|2022-06-14 15:55:00|18039.8|17239.8|18039.8|17239.8|18039.8|17239.8|18039.8|17239.8|2
1655222110000|2022-06-14 15:55:10|18038|17238|18038|17238|18038|17238|18038|17238|0
1655222370000|2022-06-14 15:59:30|18037.2|17237.2|18037.2|17237.2|18037.2|17237.2|18037.2|17237.2|0
1655222420000|2022-06-14 16:00:20|18038|17238|18037.2|17237.2|18038|17238|18037.2|17237.2|4
1655223000000|2022-06-14 16:10:00|||||||||1
1655223030000|2022-06-14 16:10:30|18038.8|17238.8|18038.8|17238.8|18038.8|17238.8|18038.8|17238.8|0
1655223110000|2022-06-14 16:11:50|17659.5|17619.5|17659.5|17619.5|18038.8|17619.5|17659.5|17238.8|0
1655223370000|2022-06-14 16:16:10|17653.8|17629.8|17668.1|17628.1|17668.1|17638.5|17653.8|17628.1|0
1655223390000|2022-06-14 16:16:30|17659.5|17619.5|17659.5|17619.5|17659.5|17619.5|17659.5|17619.5|0
1655223450000|2022-06-14 16:17:30|17662.5|17638.5|17662.5|17638.5|18063|17638.5|17662.5|17263|3
1655223460000|2022-06-14 16:17:40|17663.2|17639.2|17663.2|17639.2|18063.7|17668.5|17663.2|17263.7|2
1655223500000|2022-06-14 16:18:20|||||||||1
1655223520000|2022-06-14 16:18:40|17659.8|17635.8|17660.7|17636.7|17660.7|17636.7|17658.2|17634.2|3
1655223530000|2022-06-14 16:18:50|17660|17636|17646.5|17622.5|17663.9|17636|17646.5|17622.5|0
1655223560000|2022-06-14 16:19:20|17647.3|17623.3|17650.7|17626.7|17650.7|17626.7|17647.3|17623.3|0
1655223700000|2022-06-14 16:21:40|17659.9|17635.9|17660.7|17636.7|18054.2|17636.7|17659.9|17254.2|5
1655223720000|2022-06-14 16:22:00|||||||||2
1655223730000|2022-06-14 16:22:10|17659|17635|17659|17635|17659|17635|17659|17635|0
1655223760000|2022-06-14 16:22:40|17660.7|17636.7|17660.7|17636.7|17660.7|17636.7|17660.7|17636.7|0
1655223780000|2022-06-14 16:23:00|17686.4|17646.4|17669.3|17645.3|18050.1|17646.4|17659|17250.1|0
1655223790000|2022-06-14 16:23:10|17659|17635|17659|17635|17659|17635|17659|17635|0
1655223880000|2022-06-14 16:24:40|17669.3|17645.3|17659|17635|17669.3|17645.3|17659|17635|1
1655223900000|2022-06-14 16:25:00|17670.9|17630.9|17659|17635|17670.9|17635|17659|17630.9|0
1655223910000|2022-06-14 16:25:10|18060.4|17260.4|17659|17635|18060.4|17635|17659|17260.4|0
1655223930000|2022-06-14 16:25:30|18050.1|17250.1|18050.1|17250.1|18050.1|17250.1|18050.1|17250.1|1
1655223940000|2022-06-14 16:25:40|17669.3|17645.3|17659|17635|17686.4|17650.5|17659|17635|1
1655224020000|2022-06-14 16:27:00|18040.4|17240.4|18037.9|17237.9|18040.4|17240.4|18037.9|17237.9|1
1655224060000|2022-06-14 16:27:40|18038.7|17238.7|18037.9|17237.9|18038.7|17238.7|18037.9|17237.9|0
1655224080000|2022-06-14 16:28:00|18038.7|17238.7|18037.9|17237.9|18038.7|17238.7|18037.9|17237.9|0
1655224120000|2022-06-14 16:28:40|18038.7|17238.7|18037.9|17237.9|18038.7|17238.7|18037.9|17237.9|0
1655224190000|2022-06-14 16:29:50|17662.9|17622.9|17662.9|17622.9|17662.9|17622.9|17662.9|17622.9|0
1655224250000|2022-06-14 16:30:50|17663.7|17623.7|17663.7|17623.7|17663.7|17623.7|17663.7|17623.7|0
1655224310000|2022-06-14 16:31:50|18096.4|17296.4|17662.9|17622.9|18096.4|17622.9|17662.9|17296.4|1
1655224360000|2022-06-14 16:32:40|17659.5|17619.5|17659.5|17619.5|17659.5|17619.5|17659.5|17619.5|12
1655224420000|2022-06-14 16:33:40|18037.1|17237.1|18037.1|17237.1|18037.1|17237.1|18037.1|17237.1|0
1655224460000|2022-06-14 16:34:20|18037.9|17237.9|18037.9|17237.9|18037.9|17237.9|18037.9|17237.9|0
1655224480000|2022-06-14 16:34:40|17660.2|17620.2|18044.8|17244.8|18044.8|17620.2|17660.2|17244.8|0
1655224500000|2022-06-14 16:35:00|18039.6|17239.6|18039.6|17239.6|18039.6|17239.6|18039.6|17239.6|0
1655224530000|2022-06-14 16:35:30|18037.9|17237.9|18037.9|17237.9|18037.9|17237.9|18037.9|17237.9|0
1655224770000|2022-06-14 16:39:30|||||||||1
1655225030000|2022-06-14 16:43:50|||||||||1
1655225280000|2022-06-14 16:48:00|18037.8|17237.8|18037.8|17237.8|18037.8|17237.8|18037.8|17237.8|0
1655225320000|2022-06-14 16:48:40|17656.3|17616.3|17653.3|17629.3|17657.1|17629.3|17651.6|17616.3|0
1655225330000|2022-06-14 16:48:50|||||||||5
1655225360000|2022-06-14 16:49:20|17649.8|17625.8|17649.8|17625.8|17649.8|17625.8|17649.8|17625.8|1
1655225370000|2022-06-14 16:49:30|17651.6|17627.6|17651.6|17627.6|17651.6|17627.6|17651.6|17627.6|0
1655225380000|2022-06-14 16:49:40|17649.8|17625.8|18040.9|17240.9|18040.9|17625.8|17646.4|17240.9|2
1655225420000|2022-06-14 16:50:20|17662.5|17622.5|17662.5|17622.5|17662.5|17622.5|17662.5|17622.5|0
1655225490000|2022-06-14 16:51:30|17669.4|17629.4|17669.4|17629.4|17669.4|17629.4|17669.4|17629.4|0
1655225530000|2022-06-14 16:52:10|||||||||1
1655225560000|2022-06-14 16:52:40|17668.6|17628.6|17668.6|17628.6|17668.6|17628.6|17668.6|17628.6|0
1655225620000|2022-06-14 16:53:40|17663.7|17639.7|17663.7|17639.7|17663.7|17639.7|17663.7|17639.7|1
1655225630000|2022-06-14 16:53:50|17664.5|17640.5|17662.9|17638.9|18095|17659.7|17662.9|17252.5|16
1655225640000|2022-06-14 16:54:00|17672.5|17632.5|17671.7|17631.7|17672.5|17632.5|17671.7|17631.7|0
1655225650000|2022-06-14 16:54:10|17672.5|17632.5|17671.7|17631.7|17672.5|17632.5|17671.7|17631.7|0
1655225760000|2022-06-14 16:56:00|17672.5|17632.5|17672.5|17632.5|17672.5|17632.5|17672.5|17632.5|1
1655225820000|2022-06-14 16:57:00|18054.8|17254.8|18054.8|17254.8|18054.8|17254.8|18054.8|17254.8|1
1655225910000|2022-06-14 16:58:30|18071.9|17271.9|18054.8|17254.8|18071.9|17271.9|18054.8|17254.8|0
1655226040000|2022-06-14 17:00:40|18054|17254|18054|17254|18054.8|17254.8|18054|17254|0
1655226470000|2022-06-14 17:07:50|18053.2|17253.2|18053.2|17253.2|18053.2|17253.2|18053.2|17253.2|0
1655226530000|2022-06-14 17:08:50|18054.8|17254.8|18054.9|17254.9|18054.9|17254.9|18054.8|17254.8|0
1655226540000|2022-06-14 17:09:00|18053.2|17253.2|18053.2|17253.2|18053.2|17253.2|18053.2|17253.2|0
1655226550000|2022-06-14 17:09:10|||||||||1
1655226560000|2022-06-14 17:09:20|17670.9|17630.9|17662.4|17622.4|17670.9|17630.9|17662.4|17622.4|4
1655226570000|2022-06-14 17:09:30|17660.7|17620.7|17660.7|17620.7|17660.7|17620.7|17660.7|17620.7|0
1655226580000|2022-06-14 17:09:40|17662.4|17622.4|17662.4|17622.4|17662.4|17622.4|17662.4|17622.4|0
1655226680000|2022-06-14 17:11:20|17670.1|17630.1|17670.1|17630.1|17670.1|17630.1|17670.1|17630.1|0
1655226690000|2022-06-14 17:11:30|17662.4|17622.4|18034.9|17234.9|18040.1|17623.1|17644.8|17234.3|11
1655226700000|2022-06-14 17:11:40|18041.8|17241.8|18041.8|17241.8|18041.8|17241.8|18041.8|17241.8|0
1655226730000|2022-06-14 17:12:10|17661|17621|17660.3|17620.3|18044.9|17632.9|17653|17244.9|3
1655226740000|2022-06-14 17:12:20|17651.5|17627.5|17651.5|17627.5|17651.5|17627.5|17651.5|17627.5|0
1655226750000|2022-06-14 17:12:30|17649.8|17625.8|17647.3|17623.3|17649.8|17625.8|17647.3|17623.3|0
1655226780000|2022-06-14 17:13:00|17645.5|17621.5|17645.5|17621.5|17645.5|17621.5|17645.5|17621.5|0
1655226810000|2022-06-14 17:13:30|17640.4|17616.4|17636.3|17612.3|17646.8|17616.4|17636.3|17603.5|2
1655226820000|2022-06-14 17:13:40|17645.3|17605.3|18030.3|17230.3|18030.3|17614|17638|17226.8|1
1655226970000|2022-06-14 17:16:10|17647.8|17607.8|17646|17606|17647.8|17607.8|17646|17606|0
1655226980000|2022-06-14 17:16:20|17650.2|17610.2|17650.2|17610.2|17650.2|17610.2|17650.2|17610.2|0
1655227060000|2022-06-14 17:17:40|18028.7|17228.7|18028.7|17228.7|18028.7|17228.7|18028.7|17228.7|1
1655227270000|2022-06-14 17:21:10|17649.5|17609.5|17647.7|17607.7|17649.5|17609.5|17647.7|17607.7|0
1655227560000|2022-06-14 17:26:00|17646|17606|17646|17606|17646|17606|17646|17606|1
1655227570000|2022-06-14 17:26:10|17644.3|17604.3|17644.3|17604.3|17644.3|17604.3|17644.3|17604.3|0
1655227590000|2022-06-14 17:26:30|17642.5|17602.5|17640.8|17600.8|17642.5|17602.5|17640.8|17600.8|1
1655227600000|2022-06-14 17:26:40|17642.5|17602.5|17642.5|17602.5|17642.5|17602.5|17642.5|17602.5|0
1655227740000|2022-06-14 17:29:00|17633|17609|18007.7|17207.7|18007.7|17609|17631.3|17207.7|3
1655227750000|2022-06-14 17:29:10|||||||||1
1655227760000|2022-06-14 17:29:20|18010.2|17210.2|18007.7|17207.7|18010.2|17210.2|18007.7|17207.7|2
1655227770000|2022-06-14 17:29:30|18008.5|17208.5|17618.5|17578.5|18008.5|17587.4|17601.4|17207.7|8
1655227780000|2022-06-14 17:29:40|17609.7|17585.7|18017.5|17217.5|18019.9|17585.7|17603.8|17202.6|12
1655227790000|2022-06-14 17:29:50|18019.9|17219.9|18017.5|17217.5|18019.9|17219.9|18017.5|17217.5|2
1655227800000|2022-06-14 17:30:00|18015.8|17215.8|18004.3|17204.3|18015.8|17215.8|18004.3|17204.3|1
1655227810000|2022-06-14 17:30:10|18005.8|17205.8|18004.3|17204.3|18009.3|17209.3|18004.3|17204.3|0
1655227830000|2022-06-14 17:30:30|18001.8|17201.8|18001.8|17201.8|18001.8|17201.8|18001.8|17201.8|0
1655227840000|2022-06-14 17:30:40|18006.7|17206.7|18004.2|17204.2|18006.7|17206.7|18002.5|17202.5|0
1655227860000|2022-06-14 17:31:00|17629.9|17589.9|17629.9|17589.9|17629.9|17589.9|17629.9|17589.9|0
1655227870000|2022-06-14 17:31:10|17631.6|17591.6|17635.8|17595.8|17635.8|17595.8|17631.6|17591.6|1
1655227890000|2022-06-14 17:31:30|17639.7|17615.7|17639.7|17615.7|17639.7|17615.7|17639.7|17615.7|0
1655228000000|2022-06-14 17:33:20|18034.2|17234.2|18036|17236|18036|17236|18034.2|17234.2|2
1655228010000|2022-06-14 17:33:30|18034.2|17234.2|17657.5|17617.5|18034.2|17617.5|17657.5|17234.2|0
1655228020000|2022-06-14 17:33:40|18038.3|17238.3|17657.5|17617.5|18039.8|17617.5|17657.5|17238.3|0
1655228070000|2022-06-14 17:34:30|||||||||1
1655228500000|2022-06-14 17:41:40|18039|17239|18038.3|17238.3|18039|17239|18038.3|17238.3|0
1655228560000|2022-06-14 17:42:40|17657.5|17617.5|17657.5|17617.5|17657.5|17617.5|17657.5|17617.5|0
1655228580000|2022-06-14 17:43:00|||||||||1
1655228600000|2022-06-14 17:43:20|17656.7|17616.7|17656.7|17616.7|17656.7|17616.7|17656.7|17616.7|0
1655228700000|2022-06-14 17:45:00|17655|17615|17655|17615|17655|17615|17655|17615|0
1655228730000|2022-06-14 17:45:30|17656.7|17616.7|17656.7|17616.7|17656.7|17616.7|17656.7|17616.7|2
1655228770000|2022-06-14 17:46:10|17655|17615|17655|17615|17655|17615|17655|17615|0
1655228910000|2022-06-14 17:48:30|17658.2|17618.2|17657.5|17617.5|17658.2|17618.2|17657.5|17617.5|4
1655228970000|2022-06-14 17:49:30|||||||||1
1655229000000|2022-06-14 17:50:00|17659.2|17619.2|17657.5|17617.5|17659.2|17619.2|17657.5|17617.5|1
1655229020000|2022-06-14 17:50:20|||||||||2
1655229100000|2022-06-14 17:51:40|17657.4|17617.4|17657.4|17617.4|17657.4|17617.4|17657.4|17617.4|0
1655229180000|2022-06-14 17:53:00|||||||||1
1655229210000|2022-06-14 17:53:30|||||||||2
1655229230000|2022-06-14 17:53:50|18036.7|17236.7|18036.7|17236.7|18036.7|17236.7|18036.7|17236.7|3
1655229340000|2022-06-14 17:55:40|||||||||1
1655229360000|2022-06-14 17:56:00|18040.5|17240.5|18040.5|17240.5|18040.5|17240.5|18040.5|17240.5|0
1655229390000|2022-06-14 17:56:30|18039.8|17239.8|18039.8|17239.8|18039.8|17239.8|18039.8|17239.8|0
1655229400000|2022-06-14 17:56:40|18041.3|17241.3|18041.3|17241.3|18041.3|17241.3|18041.3|17241.3|0
1655229410000|2022-06-14 17:56:50|18042.1|17242.1|18042.1|17242.1|18042.1|17242.1|18042.1|17242.1|0
1655229440000|2022-06-14 17:57:20|18043.6|17243.6|18043.6|17243.6|18043.6|17243.6|18043.6|17243.6|0
1655229470000|2022-06-14 17:57:50|18042.8|17242.8|18041.1|17241.1|18042.8|17242.8|18041.1|17241.1|1
1655229480000|2022-06-14 17:58:00|18040.3|17240.3|18038.6|17238.6|18040.3|17240.3|18038.6|17238.6|0
1655229580000|2022-06-14 17:59:40|17660.9|17620.9|17660.9|17620.9|17660.9|17620.9|17660.9|17620.9|0
1655229590000|2022-06-14 17:59:50|17653.2|17613.2|18040.5|17240.5|18041.3|17613.2|17653.2|17236.3|6
1655294400000|2022-06-15 12:00:00|18051.8|17251.8|18046.8|17246.8|18051.8|17251.8|18046.8|17246.8|0
1655294410000|2022-06-15 12:00:10|18044.3|17244.3|18029.3|17229.3|18044.3|17244.3|18029.3|17229.3|5
1655294420000|2022-06-15 12:00:20|18030.3|17230.3|18031.3|17231.3|18031.3|17231.3|18030.3|17230.3|0
1655294430000|2022-06-15 12:00:30|18026.3|17226.3|17642.8|17602.8|18028.8|17607.3|17642.8|17226.3|0
1655294440000|2022-06-15 12:00:40|18027.8|17227.8|18027.8|17227.8|18027.8|17227.8|18027.8|17227.8|1
1655294450000|2022-06-15 12:00:50|17648.5|17608.5|17646.8|17606.8|17648.5|17608.5|17646.8|17606.8|0
1655294460000|2022-06-15 12:01:00|17646|17606|17633.8|17609.8|17646.8|17609.8|17633.8|17606|0
1655294490000|2022-06-15 12:01:30|17649.6|17625.6|18045.7|17245.7|18045.7|17625.6|17649.6|17245.7|3
1655294520000|2022-06-15 12:02:00|18046.5|17246.5|18048.2|17248.2|18048.2|17248.2|18046.5|17246.5|0
1655294550000|2022-06-15 12:02:30|17673.2|17633.2|17673.2|17633.2|17673.2|17633.2|17673.2|17633.2|0
1655294560000|2022-06-15 12:02:40|18060.7|17260.7|18060.7|17260.7|18060.7|17260.7|18060.7|17260.7|1
1655294590000|2022-06-15 12:03:10|17711.2|17671.2|18088|17288|18088|17671.2|17711.2|17288|4
1655294600000|2022-06-15 12:03:20|18087.2|17287.2|18088|17288|18088|17288|18087.2|17287.2|1
1655294640000|2022-06-15 12:04:00|18090.9|17290.9|18090.9|17290.9|18090.9|17290.9|18090.9|17290.9|3
1655294650000|2022-06-15 12:04:10|18090.2|17290.2|18090.2|17290.2|18090.2|17290.2|18090.2|17290.2|0
1655294660000|2022-06-15 12:04:20|18150.2|17350.2|18149.5|17349.5|18150.2|17350.2|18149.5|17349.5|0
1655294670000|2022-06-15 12:04:30|18160|17360|18160|17360|18160|17360|18160|17360|0
1655294830000|2022-06-15 12:07:10|18158.2|17358.2|18171.7|17371.7|18171.7|17371.7|18158.2|17358.2|3
1655294840000|2022-06-15 12:07:20|18179.4|17379.4|18177.2|17377.2|18179.4|17379.4|18177.2|17377.2|1
1655294850000|2022-06-15 12:07:30|18175.5|17375.5|18175.5|17375.5|18175.5|17375.5|18175.5|17375.5|0
1655294880000|2022-06-15 12:08:00|18178.7|17378.7|18178|17378|18178.7|17378.7|18178|17378|4
1655294920000|2022-06-15 12:08:40|18176.2|17376.2|18176.2|17376.2|18176.2|17376.2|18176.2|17376.2|0
1655294930000|2022-06-15 12:08:50|18178|17378|18178|17378|18178|17378|18178|17378|1
1655294940000|2022-06-15 12:09:00|18177.9|17377.9|18177.9|17377.9|18177.9|17377.9|18177.9|17377.9|0
1655294950000|2022-06-15 12:09:10|18176.2|17376.2|18176.2|17376.2|18176.2|17376.2|18176.2|17376.2|1
1655294970000|2022-06-15 12:09:30|||||||||1
1655295030000|2022-06-15 12:10:30|18175.4|17375.4|18175.4|17375.4|18175.4|17375.4|18175.4|17375.4|0
1655295090000|2022-06-15 12:11:30|||||||||1
1655295300000|2022-06-15 12:15:00|18177.9|17377.9|18173.7|17373.7|18177.9|17377.9|18173.7|17373.7|0
1655295320000|2022-06-15 12:15:20|18175.2|17375.2|18191.6|17391.6|18191.6|17391.6|18175.2|17375.2|0
1655295330000|2022-06-15 12:15:30|18193.4|17393.4|18178.7|17378.7|18193.4|17393.4|18178.7|17378.7|0
1655295340000|2022-06-15 12:15:40|18161.2|17361.2|18178.7|17378.7|18178.7|17378.7|18161.2|17361.2|0
1655295540000|2022-06-15 12:19:00|18175.7|17375.7|18178.7|17378.7|18178.7|17378.7|18158.7|17358.7|0
1655295580000|2022-06-15 12:19:40|18182.2|17382.2|18182.2|17382.2|18182.2|17382.2|18182.2|17382.2|1
1655295600000|2022-06-15 12:20:00|18183.9|17383.9|18183.9|17383.9|18183.9|17383.9|18183.9|17383.9|0
1655295630000|2022-06-15 12:20:30|18185.7|17385.7|18185.7|17385.7|18185.7|17385.7|18185.7|17385.7|0
1655295720000|2022-06-15 12:22:00|18183.9|17383.9|18183.9|17383.9|18183.9|17383.9|18183.9|17383.9|0
1655295780000|2022-06-15 12:23:00|18185.7|17385.7|18185.7|17385.7|18185.7|17385.7|18185.7|17385.7|1
1655295870000|2022-06-15 12:24:30|18188.6|17388.6|18195.7|17395.7|18195.7|17395.7|18188.6|17388.6|0
1655295890000|2022-06-15 12:24:50|18199.2|17399.2|18199.2|17399.2|18199.2|17399.2|18199.2|17399.2|25
1655295900000|2022-06-15 12:25:00|||||||||4
1655295930000|2022-06-15 12:25:30|18200.7|17400.7|18198.9|17398.9|18200.7|17400.7|18198.9|17398.9|0
1655295960000|2022-06-15 12:26:00|18204.8|17404.8|18222.6|17422.6|18222.6|17422.6|18204.8|17404.8|0
1655295990000|2022-06-15 12:26:30|18224.4|17424.4|18224.4|17424.4|18224.4|17424.4|18224.4|17424.4|0
1655296040000|2022-06-15 12:27:20|||||||||1
1655296110000|2022-06-15 12:28:30|||||||||1
1655296140000|2022-06-15 12:29:00|||||||||1
1655296250000|2022-06-15 12:30:50|18222.1|17422.1|18226.1|17426.1|18226.1|17426.1|18222.1|17422.1|2
1655296260000|2022-06-15 12:31:00|18223.9|17423.9|18223.9|17423.9|18223.9|17423.9|18223.9|17423.9|0
1655296270000|2022-06-15 12:31:10|18226.1|17426.1|18252.6|17452.6|18252.6|17452.6|18226.1|17426.1|0
1655296280000|2022-06-15 12:31:20|17876.3|17836.3|18263.6|17463.6|18263.6|17845.8|17876.3|17462.9|3
1655296290000|2022-06-15 12:31:30|18252.5|17452.5|18220.4|17420.4|18256.6|17456.6|18220.4|17420.4|2
1655296300000|2022-06-15 12:31:40|18210.4|17410.4|18210.4|17410.4|18210.4|17410.4|18205.4|17405.4|0
1655296310000|2022-06-15 12:31:50|18205.4|17405.4|18210.4|17410.4|18210.4|17410.4|18201.1|17401.1|0
1655296320000|2022-06-15 12:32:00|18218.6|17418.6|18218.6|17418.6|18218.6|17418.6|18218.6|17418.6|1
1655296360000|2022-06-15 12:32:40|18224.1|17424.1|18224.1|17424.1|18224.1|17424.1|18224.1|17424.1|0
1655296370000|2022-06-15 12:32:50|18261.6|17461.6|17880.8|17840.8|18261.6|17840.8|17880.8|17461.6|1
1655296380000|2022-06-15 12:33:00|18261.6|17461.6|18261.6|17461.6|18261.6|17461.6|18261.6|17461.6|0
1655296390000|2022-06-15 12:33:10|17880.8|17840.8|17880.8|17840.8|17880.8|17840.8|17880.8|17840.8|0
1655296400000|2022-06-15 12:33:20|18249.7|17449.7|18249.7|17449.7|18249.7|17449.7|18249.7|17449.7|0
1655296410000|2022-06-15 12:33:30|18223.3|17423.3|18223.3|17423.3|18223.3|17423.3|18223.3|17423.3|1
1655296420000|2022-06-15 12:33:40|17888.6|17864.6|18224.1|17424.1|18224.1|17864.6|17888.6|17423.3|10
1655296430000|2022-06-15 12:33:50|18231.6|17431.6|18244.1|17444.1|18244.1|17444.1|18231.6|17431.6|0
1655296440000|2022-06-15 12:34:00|18246.1|17446.1|18225.4|17425.4|18256.1|17456.1|18225.4|17425.4|0
1655296450000|2022-06-15 12:34:10|18220.4|17420.4|18217.9|17417.9|18220.4|17420.4|18217.9|17417.9|0
1655296460000|2022-06-15 12:34:20|18218.6|17418.6|18217.9|17417.9|18220.4|17420.4|18217.9|17417.9|0
1655296470000|2022-06-15 12:34:30|18214.9|17414.9|18194.6|17394.6|18214.9|17414.9|18194.6|17394.6|0
1655296480000|2022-06-15 12:34:40|18184.6|17384.6|18184.6|17384.6|18184.6|17384.6|18184.6|17384.6|0
1655296490000|2022-06-15 12:34:50|||||||||1
1655296500000|2022-06-15 12:35:00|18182.9|17382.9|17799.6|17759.6|18182.9|17759.6|17799.6|17381.1|4
1655296510000|2022-06-15 12:35:10|17817.2|17777.2|18216.1|17416.1|18216.1|17777.2|17817.2|17406.1|2
1655296520000|2022-06-15 12:35:20|18222.8|17422.8|18239.1|17439.1|18239.1|17439.1|18222.8|17422.8|0
1655296530000|2022-06-15 12:35:30|18246.6|17446.6|18228.3|17428.3|18251.6|17451.6|18225.8|17425.8|0
1655296540000|2022-06-15 12:35:40|18224.6|17424.6|18220.1|17420.1|18224.6|17424.6|18215.8|17415.8|0
1655296550000|2022-06-15 12:35:50|18217.6|17417.6|18217.6|17417.6|18217.6|17417.6|18217.6|17417.6|0
1655296560000|2022-06-15 12:36:00|18220.6|17420.6|18209.3|17409.3|18220.6|17420.6|18182.8|17382.8|1
1655296570000|2022-06-15 12:36:10|18206.9|17406.9|18192.8|17392.8|18206.9|17406.9|18192.8|17392.8|0
1655296600000|2022-06-15 12:36:40|18212.8|17412.8|18212.8|17412.8|18212.8|17412.8|18212.8|17412.8|0
1655296630000|2022-06-15 12:37:10|18222.8|17422.8|18230.1|17430.1|18230.1|17430.1|18207.8|17407.8|0
1655296640000|2022-06-15 12:37:20|18230.8|17430.8|18232.6|17432.6|18232.6|17432.6|18230.8|17430.8|0
1655296650000|2022-06-15 12:37:30|18237.6|17437.6|18237.6|17437.6|18237.6|17437.6|18237.6|17437.6|0
1655296660000|2022-06-15 12:37:40|18238.3|17438.3|18242.8|17442.8|18245.1|17445.1|18238.3|17438.3|0
1655296680000|2022-06-15 12:38:00|18237.6|17437.6|18237.6|17437.6|18237.6|17437.6|18237.6|17437.6|0
1655296710000|2022-06-15 12:38:30|||||||||1
1655296720000|2022-06-15 12:38:40|18239.8|17439.8|18245.1|17445.1|18245.1|17445.1|18239.8|17439.8|0
1655296730000|2022-06-15 12:38:50|18246.6|17446.6|18237.6|17437.6|18250.1|17450.1|18237.6|17437.6|0
1655296740000|2022-06-15 12:39:00|18236.8|17436.8|18236.8|17436.8|18236.8|17436.8|18236.8|17436.8|1
1655296750000|2022-06-15 12:39:10|||||||||8
1655296770000|2022-06-15 12:39:30|||||||||7
1655296780000|2022-06-15 12:39:40|||||||||7
1655296800000|2022-06-15 12:40:00|18233.8|17433.8|18233.8|17433.8|18233.8|17433.8|18233.8|17433.8|0
1655296930000|2022-06-15 12:42:10|18234.6|17434.6|18234.6|17434.6|18234.6|17434.6|18234.6|17434.6|0
1655296970000|2022-06-15 12:42:50|18239|17439|18246.1|17446.1|18246.1|17446.1|18239|17439|0
1655296990000|2022-06-15 12:43:10|18240.9|17440.9|18248.6|17448.6|18248.6|17448.6|18233.8|17433.8|0
1655297000000|2022-06-15 12:43:20|18243.4|17443.4|18253.6|17453.6|18253.6|17453.6|18243.4|17443.4|0
1655297010000|2022-06-15 12:43:30|18246.9|17446.9|18242.7|17442.7|18246.9|17446.9|18242.7|17442.7|0
1655297020000|2022-06-15 12:43:40|18258.6|17458.6|18258.6|17458.6|18258.6|17458.6|18258.6|17458.6|0
1655297040000|2022-06-15 12:44:00|18234.6|17434.6|17881.1|17841.1|18234.6|17841.1|17881.1|17434.6|0
1655297070000|2022-06-15 12:44:30|18283.6|17483.6|18286.1|17486.1|18286.1|17486.1|18283.6|17483.6|1
1655297080000|2022-06-15 12:44:40|18287.8|17487.8|18287.8|17487.8|18287.8|17487.8|18287.8|17487.8|0
1655297090000|2022-06-15 12:44:50|17913.6|17873.6|17913.6|17873.6|17913.6|17873.6|17913.6|17873.6|0
1655297110000|2022-06-15 12:45:10|17912.8|17872.8|17913.6|17873.6|17913.6|17882.3|17906.3|17872.8|1
1655297120000|2022-06-15 12:45:20|17912.8|17872.8|17908.1|17884.1|17912.8|17884.1|17908.1|17872.8|0
1655297130000|2022-06-15 12:45:30|17862.4|17838.4|18232.8|17432.8|18232.8|17838.4|17862.4|17432.8|5
1655297140000|2022-06-15 12:45:40|18234.6|17434.6|18234.6|17434.6|18234.6|17434.6|18234.6|17434.6|0
1655297240000|2022-06-15 12:47:20|||||||||1
1655297280000|2022-06-15 12:48:00|18236.3|17436.3|18236.3|17436.3|18236.3|17436.3|18236.3|17436.3|0
1655297320000|2022-06-15 12:48:40|||||||||1
1655297380000|2022-06-15 12:49:40|18234.6|17434.6|18234.6|17434.6|18234.6|17434.6|18234.6|17434.6|0
1655297440000|2022-06-15 12:50:40|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|0
1655297480000|2022-06-15 12:51:20|||||||||1
1655297560000|2022-06-15 12:52:40|||||||||1
1655297810000|2022-06-15 12:56:50|18221.3|17421.3|18221.3|17421.3|18221.3|17421.3|18221.3|17421.3|0
1655297930000|2022-06-15 12:58:50|||||||||1
1655297990000|2022-06-15 12:59:50|||||||||1
1655298000000|2022-06-15 13:00:00|18222|17422|18225.5|17425.5|18225.5|17425.5|18222|17422|2
1655298010000|2022-06-15 13:00:10|18230|17430|18230|17430|18230|17430|18230|17430|1
1655298030000|2022-06-15 13:00:30|18237|17437|18237|17437|18237|17437|18237|17437|0
1655298520000|2022-06-15 13:08:40|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|0
1655298820000|2022-06-15 13:13:40|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|5
1655298950000|2022-06-15 13:15:50|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|6
1655299060000|2022-06-15 13:17:40|18244.1|17444.1|18268.7|17468.7|18268.7|17468.7|18244.1|17444.1|0
1655299090000|2022-06-15 13:18:10|18267.2|17467.2|18269.7|17469.7|18272.2|17472.2|18267.2|17467.2|1
1655299230000|2022-06-15 13:20:30|18271.2|17471.2|18267.2|17467.2|18272.2|17472.2|18267.2|17467.2|0
1655299310000|2022-06-15 13:21:50|18266.5|17466.5|18264.7|17464.7|18266.5|17466.5|18264.7|17464.7|0
1655299360000|2022-06-15 13:22:40|||||||||1
1655299400000|2022-06-15 13:23:20|||||||||1
1655299450000|2022-06-15 13:24:10|18265.4|17465.4|18264|17464|18265.4|17465.4|18264|17464|3
1655299510000|2022-06-15 13:25:10|||||||||1
1655299560000|2022-06-15 13:26:00|18263.9|17463.9|18263.9|17463.9|18263.9|17463.9|18263.9|17463.9|0
1655299570000|2022-06-15 13:26:10|18264.7|17464.7|18263.9|17463.9|18264.7|17464.7|18263.9|17463.9|5
1655299650000|2022-06-15 13:27:30|18266.9|17466.9|18264.7|17464.7|18266.9|17466.9|18264.7|17464.7|13
1655299880000|2022-06-15 13:31:20|18265.4|17465.4|18267.2|17467.2|18267.2|17467.2|18265.4|17465.4|0
1655299900000|2022-06-15 13:31:40|18267.9|17467.9|18267.9|17467.9|18267.9|17467.9|18267.9|17467.9|0
1655299940000|2022-06-15 13:32:20|18268.7|17468.7|18268.7|17468.7|18268.7|17468.7|18268.7|17468.7|0
1655299960000|2022-06-15 13:32:40|18268.6|17468.6|18268.6|17468.6|18268.6|17468.6|18268.6|17468.6|0
1655300090000|2022-06-15 13:34:50|18267.2|17467.2|18266.4|17466.4|18267.2|17467.2|18266.4|17466.4|0
1655300140000|2022-06-15 13:35:40|18267.2|17467.2|18267.2|17467.2|18267.2|17467.2|18267.2|17467.2|1
1655300250000|2022-06-15 13:37:30|18267.1|17467.1|18267.1|17467.1|18267.1|17467.1|18267.1|17467.1|0
1655300350000|2022-06-15 13:39:10|18265.4|17465.4|18265.4|17465.4|18265.4|17465.4|18265.4|17465.4|0
1655300360000|2022-06-15 13:39:20|||||||||1
1655300410000|2022-06-15 13:40:10|17882.4|17842.4|17875.4|17835.4|17882.4|17842.4|17875.4|17835.4|0
1655300450000|2022-06-15 13:40:50|17864.9|17840.9|18259.8|17459.8|18268.6|17840.9|17864.9|17459.8|4
1655300460000|2022-06-15 13:41:00|18266.9|17466.9|18266.9|17466.9|18266.9|17466.9|18266.9|17466.9|0
1655300570000|2022-06-15 13:42:50|18202.9|17402.9|18203.6|17403.6|18203.6|17403.6|18202.9|17402.9|9
1655300580000|2022-06-15 13:43:00|18207.1|17407.1|18204.6|17404.6|18207.1|17407.1|18204.6|17404.6|1
1655300610000|2022-06-15 13:43:30|18206.4|17406.4|18206.4|17406.4|18206.4|17406.4|18204.6|17404.6|5
1655300620000|2022-06-15 13:43:40|18204.6|17404.6|18204.6|17404.6|18204.6|17404.6|18204.6|17404.6|4
1655300640000|2022-06-15 13:44:00|18206.4|17406.4|18206.4|17406.4|18206.4|17406.4|18206.4|17406.4|0
1655300670000|2022-06-15 13:44:30|18204.6|17404.6|18204.6|17404.6|18204.6|17404.6|18204.6|17404.6|0
1655300870000|2022-06-15 13:47:50|||||||||1
1655300910000|2022-06-15 13:48:30|18202.8|17402.8|18202.8|17402.8|18202.8|17402.8|18202.8|17402.8|0
1655300940000|2022-06-15 13:49:00|18204.6|17404.6|18204.6|17404.6|18204.6|17404.6|18204.6|17404.6|0
1655301040000|2022-06-15 13:50:40|18177.7|17377.7|18167.1|17367.1|18177.7|17377.7|18167.1|17367.1|2
1655301050000|2022-06-15 13:50:50|18168.9|17368.9|18169.6|17369.6|18169.6|17369.6|18168.9|17368.9|2
1655301070000|2022-06-15 13:51:10|18152.1|17352.1|18152.1|17352.1|18152.1|17352.1|18152.1|17352.1|0
1655301130000|2022-06-15 13:52:10|||||||||1
1655301150000|2022-06-15 13:52:30|||||||||20
1655301160000|2022-06-15 13:52:40|||||||||2
1655301170000|2022-06-15 13:52:50|18153.9|17353.9|18153.9|17353.9|18153.9|17353.9|18153.9|17353.9|3
1655301190000|2022-06-15 13:53:10|18156.1|17356.1|18161.3|17361.3|18161.3|17361.3|18156.1|17356.1|0
1655301200000|2022-06-15 13:53:20|18160.6|17360.6|18158.8|17358.8|18160.6|17360.6|18158.8|17358.8|0
1655301210000|2022-06-15 13:53:30|18146.3|17346.3|18146.3|17346.3|18146.3|17346.3|18146.3|17346.3|0
1655301220000|2022-06-15 13:53:40|18154.9|17354.9|18154.9|17354.9|18154.9|17354.9|18154.9|17354.9|0
1655301230000|2022-06-15 13:53:50|18146.3|17346.3|18154.9|17354.9|18154.9|17354.9|18146.3|17346.3|2
1655301340000|2022-06-15 13:55:40|18107.4|17307.4|18088.1|17288.1|18107.4|17307.4|18088.1|17288.1|13
1655301350000|2022-06-15 13:55:50|18086.3|17286.3|18091.6|17291.6|18092.4|17292.4|18086.3|17286.3|17
1655301390000|2022-06-15 13:56:30|18092.4|17292.4|18092.4|17292.4|18092.4|17292.4|18092.4|17292.4|0
1655301410000|2022-06-15 13:56:50|||||||||3
1655301510000|2022-06-15 13:58:30|18092.3|17292.3|18092.3|17292.3|18092.3|17292.3|18092.3|17292.3|0
1655301540000|2022-06-15 13:59:00|18088.6|17288.6|18088.6|17288.6|18088.6|17288.6|18088.6|17288.6|0
1655301550000|2022-06-15 13:59:10|18079.8|17279.8|18079.8|17279.8|18079.8|17279.8|18079.8|17279.8|0
1655301570000|2022-06-15 13:59:30|18081.6|17281.6|18081.6|17281.6|18081.6|17281.6|18081.6|17281.6|0
1655301600000|2022-06-15 14:00:00|18101.6|17301.6|18162.1|17362.1|18224.1|17424.1|18101.6|17301.6|8
1655301610000|2022-06-15 14:00:10|18163.8|17363.8|18163.8|17363.8|18163.8|17363.8|18163.8|17363.8|0
1655301680000|2022-06-15 14:01:20|18163.1|17363.1|18161.6|17361.6|18163.1|17363.1|18161.6|17361.6|0
1655301700000|2022-06-15 14:01:40|||||||||1
1655301760000|2022-06-15 14:02:40|18159.8|17359.8|18141.6|17341.6|18159.8|17359.8|18141.6|17341.6|0
1655301770000|2022-06-15 14:02:50|18134.1|17334.1|18137.3|17337.3|18139.8|17339.8|18134.1|17334.1|0
1655301790000|2022-06-15 14:03:10|18135.6|17335.6|18135.6|17335.6|18135.6|17335.6|18135.6|17335.6|0
1655301810000|2022-06-15 14:03:30|18137.3|17337.3|18137.3|17337.3|18137.3|17337.3|18137.3|17337.3|0
1655301860000|2022-06-15 14:04:20|18135.1|17335.1|18135.1|17335.1|18135.1|17335.1|18135.1|17335.1|1
1655301900000|2022-06-15 14:05:00|||||||||1
1655301920000|2022-06-15 14:05:20|18132.1|17332.1|18121.6|17321.6|18132.1|17332.1|18121.6|17321.6|0
1655301960000|2022-06-15 14:06:00|18118.3|17318.3|18118.3|17318.3|18118.3|17318.3|18118.3|17318.3|0
1655301970000|2022-06-15 14:06:10|18120.1|17320.1|18116.9|17316.9|18120.1|17320.1|18116.9|17316.9|0
1655302050000|2022-06-15 14:07:30|18114.4|17314.4|18114.4|17314.4|18114.4|17314.4|18114.4|17314.4|1
1655302120000|2022-06-15 14:08:40|18114.3|17314.3|18114.3|17314.3|18114.3|17314.3|18114.3|17314.3|0
1655302140000|2022-06-15 14:09:00|||||||||1
1655302150000|2022-06-15 14:09:10|18119.5|17319.5|18114.3|17314.3|18123.1|17323.1|18114.3|17314.3|1
1655302240000|2022-06-15 14:10:40|18110.8|17310.8|18110.8|17310.8|18110.8|17310.8|18110.8|17310.8|0
1655302250000|2022-06-15 14:10:50|18105.1|17305.1|18104.3|17304.3|18105.1|17305.1|18104.3|17304.3|0
1655302260000|2022-06-15 14:11:00|18100.8|17300.8|18100.8|17300.8|18100.8|17300.8|18100.8|17300.8|0
1655302270000|2022-06-15 14:11:10|18098.3|17298.3|18098.3|17298.3|18098.3|17298.3|18098.3|17298.3|0
1655302280000|2022-06-15 14:11:20|18097.6|17297.6|18083.6|17283.6|18097.6|17297.6|18083.6|17283.6|0
1655302290000|2022-06-15 14:11:30|18081.8|17281.8|18081.8|17281.8|18081.8|17281.8|18081.8|17281.8|0
1655302520000|2022-06-15 14:15:20|18059|17259|18059|17259|18059|17259|18059|17259|0
1655302530000|2022-06-15 14:15:30|18060.8|17260.8|18060.8|17260.8|18060.8|17260.8|18060.8|17260.8|0
1655302600000|2022-06-15 14:16:40|18064.3|17264.3|18064.3|17264.3|18064.3|17264.3|18064.3|17264.3|0
1655302630000|2022-06-15 14:17:10|18060.1|17260.1|18063.6|17263.6|18063.6|17263.6|18060.1|17260.1|17
1655302640000|2022-06-15 14:17:20|18065.3|17265.3|18068.6|17268.6|18068.6|17268.6|18065.3|17265.3|26
1655302660000|2022-06-15 14:17:40|18069.3|17269.3|18069.3|17269.3|18069.3|17269.3|18069.3|17269.3|0
1655302680000|2022-06-15 14:18:00|18071.1|17271.1|18071.1|17271.1|18071.1|17271.1|18071.1|17271.1|1
1655302740000|2022-06-15 14:19:00|18061.1|17261.1|18058.6|17258.6|18061.1|17261.1|18058.6|17258.6|0
1655302800000|2022-06-15 14:20:00|||||||||2
1655302840000|2022-06-15 14:20:40|18057.1|17257.1|18053.6|17253.6|18057.1|17257.1|18053.6|17253.6|0
1655302870000|2022-06-15 14:21:10|18055.3|17255.3|18055.3|17255.3|18055.3|17255.3|18055.3|17255.3|1
1655302880000|2022-06-15 14:21:20|||||||||2
1655302890000|2022-06-15 14:21:30|18056.1|17256.1|18056.1|17256.1|18056.1|17256.1|18056.1|17256.1|2
1655302920000|2022-06-15 14:22:00|||||||||1
1655302990000|2022-06-15 14:23:10|18057.8|17257.8|18057.8|17257.8|18057.8|17257.8|18057.8|17257.8|1
1655303110000|2022-06-15 14:25:10|||||||||3
1655303130000|2022-06-15 14:25:30|||||||||1
1655303360000|2022-06-15 14:29:20|||||||||1
1655303380000|2022-06-15 14:29:40|||||||||1
1655303420000|2022-06-15 14:30:20|||||||||11
1655303590000|2022-06-15 14:33:10|||||||||6
1655303600000|2022-06-15 14:33:20|||||||||1
1655303610000|2022-06-15 14:33:30|18056|17256|18056|17256|18056|17256|18056|17256|0
1655303630000|2022-06-15 14:33:50|||||||||1
1655303640000|2022-06-15 14:34:00|18057.8|17257.8|18057.8|17257.8|18057.8|17257.8|18057.8|17257.8|0
1655303650000|2022-06-15 14:34:10|||||||||1
1655303830000|2022-06-15 14:37:10|||||||||1
1655304080000|2022-06-15 14:41:20|||||||||1
1655304130000|2022-06-15 14:42:10|18056|17256|18056|17256|18056|17256|18056|17256|3
1655304220000|2022-06-15 14:43:40|18054.2|17254.2|18054.2|17254.2|18054.2|17254.2|18054.2|17254.2|0
1655304280000|2022-06-15 14:44:40|18052.5|17252.5|18052.5|17252.5|18052.5|17252.5|18052.5|17252.5|2
1655304320000|2022-06-15 14:45:20|||||||||1
1655304380000|2022-06-15 14:46:20|||||||||1
1655304540000|2022-06-15 14:49:00|18052.4|17252.4|17639.2|17599.2|18052.4|17603.5|17639.2|17224.2|2
1655304550000|2022-06-15 14:49:10|17630.5|17606.5|17632.7|17592.7|17632.7|17606.5|17626.2|17592.7|1
1655304560000|2022-06-15 14:49:20|17624|17600|17620.5|17596.5|17627.4|17600|17620.5|17587.4|0
1655304570000|2022-06-15 14:49:30|17618.7|17594.7|17991|17191|17991.2|17594.7|17592.2|17183.9|19
1655304580000|2022-06-15 14:49:40|17993.5|17193.5|17993.5|17193.5|17993.5|17193.5|17993.5|17193.5|0
1655304680000|2022-06-15 14:51:20|17615.5|17591.5|18072.7|17272.7|18072.7|17591.5|17615.5|17270.2|7
1655304700000|2022-06-15 14:51:40|17690.5|17650.5|17685.2|17645.2|17690.5|17650.5|17685.2|17645.2|0
1655304720000|2022-06-15 14:52:00|||||||||1
1655304730000|2022-06-15 14:52:10|||||||||1
1655304740000|2022-06-15 14:52:20|||||||||2
1655304800000|2022-06-15 14:53:20|18066|17266|18080.2|17280.2|18084.5|17284.5|18066|17266|8
1655304820000|2022-06-15 14:53:40|18077.7|17277.7|18077.7|17277.7|18077.7|17277.7|18077.7|17277.7|0
1655304850000|2022-06-15 14:54:10|18077|17277|18075.2|17275.2|18077|17277|18075.2|17275.2|0
1655304900000|2022-06-15 14:55:00|18077.3|17277.3|18079.8|17279.8|18079.8|17279.8|18077.3|17277.3|3
1655304910000|2022-06-15 14:55:10|18072.3|17272.3|18077.3|17277.3|18077.3|17277.3|18069.8|17269.8|5
1655304960000|2022-06-15 14:56:00|18077.2|17277.2|18077.2|17277.2|18077.2|17277.2|18077.2|17277.2|0
1655305020000|2022-06-15 14:57:00|18073|17273|18073|17273|18073|17273|18073|17273|0
1655305030000|2022-06-15 14:57:10|17692.2|17652.2|18067.2|17267.2|18067.2|17652.2|17692.2|17267.2|1
1655305050000|2022-06-15 14:57:30|||||||||1
1655305110000|2022-06-15 14:58:30|18068|17268|18069.7|17269.7|18069.7|17269.7|18068|17268|0
1655305120000|2022-06-15 14:58:40|18067.2|17267.2|18067.2|17267.2|18067.2|17267.2|18067.2|17267.2|4
1655305320000|2022-06-15 15:02:00|||||||||1
1655305360000|2022-06-15 15:02:40|||||||||1
1655305410000|2022-06-15 15:03:30|18069.7|17269.7|18069.7|17269.7|18069.7|17269.7|18069.7|17269.7|0
1655305900000|2022-06-15 15:11:40|18071.2|17271.2|18071.2|17271.2|18071.9|17271.9|18071.2|17271.2|11
1655305910000|2022-06-15 15:11:50|||||||||2
1655305940000|2022-06-15 15:12:20|18077.8|17277.8|18095.4|17295.4|18095.4|17295.4|18077.8|17277.8|0
1655306110000|2022-06-15 15:15:10|18096.9|17296.9|18100.4|17300.4|18100.4|17300.4|18096.9|17296.9|0
1655306140000|2022-06-15 15:15:40|18108.7|17308.7|18107.9|17307.9|18108.7|17308.7|18107.9|17307.9|1
1655306150000|2022-06-15 15:15:50|18105|17305|18097.9|17297.9|18105|17305|18097.9|17297.9|0
1655306160000|2022-06-15 15:16:00|18107.9|17307.9|18107.9|17307.9|18107.9|17307.9|18107.9|17307.9|0
1655306240000|2022-06-15 15:17:20|||||||||2
1655306370000|2022-06-15 15:19:30|||||||||7
1655306380000|2022-06-15 15:19:40|||||||||1
1655306420000|2022-06-15 15:20:20|18108.9|17308.9|18108.9|17308.9|18108.9|17308.9|18108.9|17308.9|0
1655306440000|2022-06-15 15:20:40|||||||||3
1655306590000|2022-06-15 15:23:10|18109.7|17309.7|18109.7|17309.7|18109.7|17309.7|18109.7|17309.7|0
1655306620000|2022-06-15 15:23:40|18109.4|17309.4|18109.4|17309.4|18111.1|17311.1|18107.9|17307.9|9
1655306760000|2022-06-15 15:26:00|18113.5|17313.5|18131.1|17331.1|18131.1|17331.1|18113.5|17313.5|1
1655306780000|2022-06-15 15:26:20|18126.1|17326.1|18104.4|17304.4|18126.1|17326.1|18104.4|17304.4|1
1655306820000|2022-06-15 15:27:00|18107.1|17307.1|18107.1|17307.1|18107.1|17307.1|18107.1|17307.1|0
1655306830000|2022-06-15 15:27:10|18105.4|17305.4|18105.4|17305.4|18105.4|17305.4|18105.4|17305.4|0
1655306840000|2022-06-15 15:27:20|||||||||2
1655306910000|2022-06-15 15:28:30|18106.9|17306.9|18107.1|17307.1|18110.4|17310.4|18106.9|17306.9|5
1655307020000|2022-06-15 15:30:20|||||||||1
1655307040000|2022-06-15 15:30:40|||||||||3
1655307240000|2022-06-15 15:34:00|||||||||2
1655307260000|2022-06-15 15:34:20|||||||||7
1655307370000|2022-06-15 15:36:10|18103.6|17303.6|18105.1|17305.1|18105.1|17305.1|18103.6|17303.6|2
1655307410000|2022-06-15 15:36:50|18107.1|17307.1|18107.1|17307.1|18107.1|17307.1|18107.1|17307.1|0
1655307430000|2022-06-15 15:37:10|||||||||2
1655307440000|2022-06-15 15:37:20|18105.6|17305.6|18097.9|17297.9|18105.6|17305.6|18097.9|17297.9|0
1655307460000|2022-06-15 15:37:40|18097.8|17297.8|18097.8|17297.8|18097.8|17297.8|18097.8|17297.8|0
1655307480000|2022-06-15 15:38:00|||||||||1
1655307490000|2022-06-15 15:38:10|18100.1|17300.1|18116.1|17316.1|18116.1|17316.1|18100.1|17300.1|0
1655307500000|2022-06-15 15:38:20|18117.6|17317.6|18128.6|17328.6|18131.1|17699.6|17739.6|17317.6|2
1655307520000|2022-06-15 15:38:40|||||||||2
1655307630000|2022-06-15 15:40:30|||||||||2
1655307690000|2022-06-15 15:41:30|18133.6|17333.6|18133.6|17333.6|18133.6|17333.6|18133.6|17333.6|2
1655307710000|2022-06-15 15:41:50|||||||||1
1655307830000|2022-06-15 15:43:50|||||||||3
1655307840000|2022-06-15 15:44:00|18132.5|17332.5|18132.5|17332.5|18132.5|17332.5|18132.5|17332.5|7
1655307850000|2022-06-15 15:44:10|18131.8|17331.8|18130|17330|18131.8|17331.8|18130|17330|0
1655307930000|2022-06-15 15:45:30|18132.5|17332.5|17771.8|17731.8|18152.8|17731.8|17771.8|17332.5|0
1655308010000|2022-06-15 15:46:50|17771.1|17731.1|17771.1|17731.1|17771.1|17731.1|17771.1|17731.1|0
1655308030000|2022-06-15 15:47:10|||||||||2
1655308090000|2022-06-15 15:48:10|||||||||1
1655308130000|2022-06-15 15:48:50|||||||||1
1655308140000|2022-06-15 15:49:00|18145.3|17345.3|18144.6|17344.6|18145.3|17345.3|18144.6|17344.6|0
1655308150000|2022-06-15 15:49:10|18146|17346|18146|17346|18146|17346|18146|17346|0
1655308160000|2022-06-15 15:49:20|17771|17731|17771|17731|17771|17731|17771|17731|0
1655308190000|2022-06-15 15:49:50|17776|17736|17776|17736|17776|17736|17776|17736|0
1655308210000|2022-06-15 15:50:10|17774.6|17734.6|17774.6|17734.6|17774.6|17734.6|17774.6|17734.6|0
1655308230000|2022-06-15 15:50:30|||||||||3
1655308430000|2022-06-15 15:53:50|||||||||3
1655308450000|2022-06-15 15:54:10|||||||||1
1655308470000|2022-06-15 15:54:30|||||||||1
1655308490000|2022-06-15 15:54:50|17769.1|17745.1|17769.1|17745.1|17769.1|17745.1|17769.1|17745.1|0
1655308590000|2022-06-15 15:56:30|17769|17745|17769|17745|17769|17745|17769|17745|0
1655308630000|2022-06-15 15:57:10|||||||||2
1655308720000|2022-06-15 15:58:40|||||||||2
1655308730000|2022-06-15 15:58:50|17756.5|17732.5|18174.5|17374.5|18174.5|17736|17756.5|17360.4|6
1655308740000|2022-06-15 15:59:00|18175.3|17375.3|18200.3|17400.3|18200.3|17400.3|18175.3|17375.3|1
1655308810000|2022-06-15 16:00:10|18201.3|17401.3|18198.8|17398.8|18201.3|17401.3|18198.8|17398.8|0
1655308830000|2022-06-15 16:00:30|||||||||2
1655308840000|2022-06-15 16:00:40|18201.7|17401.7|18208.8|17408.8|18208.8|17408.8|18201.7|17401.7|3
1655308860000|2022-06-15 16:01:00|18196.3|17396.3|18196.3|17396.3|18196.3|17396.3|18196.3|17396.3|0
1655308890000|2022-06-15 16:01:30|18192.8|17392.8|18192.8|17392.8|18192.8|17392.8|18192.8|17392.8|7
1655308950000|2022-06-15 16:02:30|18189.8|17389.8|18182.8|17382.8|18189.8|17389.8|18182.8|17382.8|0
1655308970000|2022-06-15 16:02:50|17810.3|17770.3|17810.3|17770.3|17810.3|17770.3|17810.3|17770.3|0
1655309030000|2022-06-15 16:03:50|17812|17772|17812|17772|17812|17772|17812|17772|3
1655309100000|2022-06-15 16:05:00|18199.4|17399.4|18213.5|17413.5|18213.5|17413.5|18199.4|17399.4|3
1655309210000|2022-06-15 16:06:50|18214.5|17414.5|18213.8|17413.8|18214.5|17414.5|18213.8|17413.8|1
1655309220000|2022-06-15 16:07:00|18212|17412|18212|17412|18212|17412|18212|17412|0
1655309230000|2022-06-15 16:07:10|||||||||3
1655309430000|2022-06-15 16:10:30|||||||||2
1655309480000|2022-06-15 16:11:20|||||||||1
1655309490000|2022-06-15 16:11:30|17813.8|17773.8|17813.8|17773.8|17813.8|17773.8|17813.8|17773.8|0
1655309500000|2022-06-15 16:11:40|17812|17772|17812|17772|17812|17772|17812|17772|0
1655309630000|2022-06-15 16:13:50|||||||||2
1655309830000|2022-06-15 16:17:10|||||||||4
1655309850000|2022-06-15 16:17:30|17809|17785|18231.2|17431.2|18231.2|17787.5|17807.2|17429.5|4
1655309860000|2022-06-15 16:17:40|18229.5|17429.5|18229.5|17429.5|18229.5|17429.5|18229.5|17429.5|0
1655309980000|2022-06-15 16:19:40|18232|17432|18232|17432|18232|17432|18232|17432|0
1655309990000|2022-06-15 16:19:50|18233.4|17433.4|18242|17442|18242|17442|18233.4|17433.4|0
1655310010000|2022-06-15 16:20:10|18243|17443|18243|17443|18243|17443|18243|17443|0
1655310030000|2022-06-15 16:20:30|||||||||4
1655310090000|2022-06-15 16:21:30|||||||||1
1655310110000|2022-06-15 16:21:50|18248|17448|18248|17448|18248|17448|18248|17448|0
1655310130000|2022-06-15 16:22:10|18249.8|17449.8|18253|17453|18253|17453|18249.8|17449.8|1
1655310140000|2022-06-15 16:22:20|17883|17843|17885.5|17845.5|17885.5|17845.5|17883|17843|0
1655310160000|2022-06-15 16:22:40|18266.2|17466.2|17889.5|17849.5|18266.2|17849.5|17887|17466.2|5
1655310210000|2022-06-15 16:23:30|||||||||2
1655310230000|2022-06-15 16:23:50|||||||||3
1655310240000|2022-06-15 16:24:00|17892|17852|17892|17852|17892|17852|17892|17852|4
1655310270000|2022-06-15 16:24:30|17889.5|17849.5|17889.5|17849.5|17889.5|17849.5|17889.5|17849.5|0
1655310300000|2022-06-15 16:25:00|17893.7|17853.7|18278.7|17478.7|18278.7|17853.7|17893.7|17478.7|4
1655310310000|2022-06-15 16:25:10|18281.2|17481.2|18318|17518|18318|17518|18281.2|17481.2|7
1655310360000|2022-06-15 16:26:00|17893.7|17853.7|17893.7|17853.7|17893.7|17853.7|17893.7|17853.7|0
1655310390000|2022-06-15 16:26:30|18286.2|17486.2|18286.2|17486.2|18286.2|17486.2|18286.2|17486.2|0
1655310400000|2022-06-15 16:26:40|18316.2|17516.2|18316.2|17516.2|18316.2|17516.2|18316.2|17516.2|0
1655310410000|2022-06-15 16:26:50|18314.7|17514.7|18278|17478|18314.7|17514.7|18278|17478|0
1655310430000|2022-06-15 16:27:10|||||||||2
1655310460000|2022-06-15 16:27:40|18278.7|17478.7|18278|17478|18280.5|17480.5|18278|17478|0
1655310490000|2022-06-15 16:28:10|18274.4|17474.4|18275.2|17475.2|18275.2|17475.2|18274.4|17474.4|16
1655310500000|2022-06-15 16:28:20|18276.9|17476.9|18276.9|17476.9|18276.9|17476.9|18276.9|17476.9|1
1655310550000|2022-06-15 16:29:10|||||||||1
1655310560000|2022-06-15 16:29:20|18281.9|17481.9|18281.9|17481.9|18281.9|17481.9|18281.9|17481.9|0
1655310570000|2022-06-15 16:29:30|18281.2|17481.2|18279.4|17479.4|18281.2|17481.2|18279.4|17479.4|0
1655310610000|2022-06-15 16:30:10|18278.7|17478.7|18280.5|17480.5|18280.5|17480.5|18278.7|17478.7|3
1655310630000|2022-06-15 16:30:30|18287.8|17487.8|18348.1|17548.1|18351.4|17551.4|18287.8|17487.8|14
1655310640000|2022-06-15 16:30:40|18352.4|17552.4|18361.6|17561.6|18361.6|17561.6|18349.9|17549.9|0
1655310660000|2022-06-15 16:31:00|18363.1|17563.1|17986.4|17946.4|18363.9|17946.4|17984.6|17563.1|0
1655310730000|2022-06-15 16:32:10|17976.5|17936.5|17976.5|17936.5|17976.5|17936.5|17976.5|17936.5|2
1655310760000|2022-06-15 16:32:40|18362.7|17562.7|18362.7|17562.7|18362.7|17562.7|18362.7|17562.7|0
1655310790000|2022-06-15 16:33:10|18351|17551|18270.6|17470.6|18351|17551|18270.6|17470.6|7
1655310800000|2022-06-15 16:33:20|18262.7|17462.7|18261.2|17461.2|18262.7|17462.7|18261.2|17461.2|0
1655310810000|2022-06-15 16:33:30|18257.7|17457.7|18256.2|17456.2|18257.7|17457.7|18256.2|17456.2|0
1655310820000|2022-06-15 16:33:40|18254.7|17454.7|18246.2|17446.2|18261.2|17461.2|18246.2|17446.2|0
1655310830000|2022-06-15 16:33:50|18245.5|17445.5|18253.7|17453.7|18266.2|17466.2|18243.7|17443.7|2
1655310840000|2022-06-15 16:34:00|18251.9|17451.9|18233.4|17433.4|18251.9|17451.9|18233.4|17433.4|1
1655310850000|2022-06-15 16:34:10|18240.9|17440.9|18238.4|17438.4|18240.9|17440.9|18238.4|17438.4|0
1655310940000|2022-06-15 16:35:40|18233.2|17433.2|18220.9|17420.9|18233.2|17433.2|18220.9|17420.9|0
1655310960000|2022-06-15 16:36:00|18219.1|17419.1|18138.4|17338.4|18219.1|17419.1|18138.4|17338.4|5
1655310970000|2022-06-15 16:36:10|18188.4|17388.4|18140.9|17340.9|18188.4|17388.4|18140.9|17340.9|17
1655310980000|2022-06-15 16:36:20|18142.4|17342.4|18145.2|17345.2|18145.2|17345.2|18142.4|17342.4|0
1655310990000|2022-06-15 16:36:30|18143.4|17343.4|18077.1|17277.1|18160.9|17651.9|17690.2|17277.1|5
1655311000000|2022-06-15 16:36:40|18089.4|17289.4|18159.4|17359.4|18159.4|17359.4|18089.4|17289.4|0
1655311020000|2022-06-15 16:37:00|18158.7|17358.7|18158.7|17358.7|18158.7|17358.7|18158.7|17358.7|0
1655311030000|2022-06-15 16:37:10|||||||||2
1655311040000|2022-06-15 16:37:20|18149.1|17349.1|18113.7|17313.7|18149.1|17349.1|18113.7|17313.7|0
1655311090000|2022-06-15 16:38:10|18111.9|17311.9|18111.9|17311.9|18111.9|17311.9|18111.9|17311.9|0
1655311140000|2022-06-15 16:39:00|18087.9|17287.9|18087.9|17287.9|18087.9|17287.9|18087.9|17287.9|2
1655311150000|2022-06-15 16:39:10|18092.2|17292.2|18093.7|17293.7|18093.7|17293.7|18092.2|17292.2|0
1655311160000|2022-06-15 16:39:20|18089.4|17289.4|18090.1|17290.1|18090.1|17290.1|18089.4|17289.4|0
1655311170000|2022-06-15 16:39:30|18073.7|17273.7|18071.5|17271.5|18073.7|17273.7|18071.5|17271.5|0
1655311220000|2022-06-15 16:40:20|18066.5|17266.5|18066.5|17266.5|18066.5|17266.5|18066.5|17266.5|0
1655311230000|2022-06-15 16:40:30|||||||||4
1655311260000|2022-06-15 16:41:00|18064.7|17264.7|18069.7|17269.7|18069.7|17269.7|18064.7|17264.7|1
1655311280000|2022-06-15 16:41:20|18068.7|17268.7|18068.7|17268.7|18068.7|17268.7|18068.7|17268.7|0
1655311320000|2022-06-15 16:42:00|18052.9|17252.9|18052.9|17252.9|18052.9|17252.9|18052.9|17252.9|0
1655311340000|2022-06-15 16:42:20|18042.9|17242.9|18042.9|17242.9|18042.9|17242.9|18042.9|17242.9|0
1655311350000|2022-06-15 16:42:30|18041.9|17241.9|17986.9|17186.9|18041.9|17241.9|17986.9|17186.9|4
1655311360000|2022-06-15 16:42:40|17991.9|17191.9|18005.9|17205.9|18005.9|17549.6|17573.6|17172.5|3
1655311370000|2022-06-15 16:42:50|18007.6|17207.6|18006.9|17206.9|18007.6|17207.6|18006.9|17206.9|1
1655311380000|2022-06-15 16:43:00|18005.1|17205.1|18005.1|17205.1|18005.1|17205.1|18005.1|17205.1|0
1655311410000|2022-06-15 16:43:30|18006.9|17206.9|18006.9|17206.9|18006.9|17206.9|18006.9|17206.9|0
1655311420000|2022-06-15 16:43:40|||||||||2
1655311440000|2022-06-15 16:44:00|17993.7|17193.7|17991.2|17191.2|17993.7|17193.7|17988.7|17188.7|0
1655311460000|2022-06-15 16:44:20|17988.7|17188.7|17988.7|17188.7|17988.7|17188.7|17988.7|17188.7|5
1655311490000|2022-06-15 16:44:50|17987.2|17187.2|17983.7|17183.7|17987.2|17187.2|17983.7|17183.7|0
1655311510000|2022-06-15 16:45:10|17981.2|17181.2|17981.2|17181.2|17981.2|17181.2|17981.2|17181.2|0
1655311560000|2022-06-15 16:46:00|17981.1|17181.1|17585.6|17561.6|17981.1|17561.6|17585.6|17181.1|0
1655311570000|2022-06-15 16:46:10|17596.1|17556.1|17596.1|17556.1|17596.1|17556.1|17596.1|17556.1|0
1655311590000|2022-06-15 16:46:30|17587.4|17563.4|17587.4|17563.4|17587.4|17563.4|17587.4|17563.4|0
1655311600000|2022-06-15 16:46:40|17585.6|17561.6|17966.4|17166.4|17966.4|17561.6|17565.9|17166.4|5
1655311610000|2022-06-15 16:46:50|17967.2|17167.2|17966.4|17166.4|17967.2|17167.2|17966.4|17166.4|0
1655311620000|2022-06-15 16:47:00|17964.7|17164.7|17964.7|17164.7|17964.7|17164.7|17964.7|17164.7|2
1655311650000|2022-06-15 16:47:30|17583.9|17543.9|17583.9|17543.9|17583.9|17543.9|17583.9|17543.9|0
1655311660000|2022-06-15 16:47:40|17582.2|17542.2|17582.2|17542.2|17582.2|17542.2|17582.2|17542.2|0
1655311680000|2022-06-15 16:48:00|17572.7|17548.7|17569.2|17545.2|17572.7|17548.7|17569.2|17545.2|0
1655311690000|2022-06-15 16:48:10|17566.7|17542.7|17565.9|17541.9|17566.7|17542.7|17563.4|17539.4|3
1655311720000|2022-06-15 16:48:40|17562.4|17538.4|17559.2|17535.2|17569.7|17538.4|17559.2|17529.7|3
1655311740000|2022-06-15 16:49:00|17567.9|17527.9|17567.9|17527.9|17567.9|17527.9|17567.9|17527.9|0
1655311750000|2022-06-15 16:49:10|17569.7|17529.7|17569.7|17529.7|17569.7|17529.7|17569.7|17529.7|0
1655311780000|2022-06-15 16:49:40|17556.7|17532.7|17556.7|17532.7|17556.7|17532.7|17556.7|17532.7|0
1655311820000|2022-06-15 16:50:20|||||||||2
1655311860000|2022-06-15 16:51:00|||||||||1
1655311890000|2022-06-15 16:51:30|17551.7|17527.7|17551.7|17527.7|17551.7|17527.7|17551.7|17527.7|0
1655311920000|2022-06-15 16:52:00|||||||||1
1655311930000|2022-06-15 16:52:10|||||||||1
1655311940000|2022-06-15 16:52:20|17553.4|17529.4|17553.4|17529.4|17553.4|17529.4|17553.4|17529.4|1
1655312010000|2022-06-15 16:53:30|17555.2|17531.2|17555.2|17531.2|17555.2|17531.2|17555.2|17531.2|0
1655312020000|2022-06-15 16:53:40|17553.4|17529.4|17553.4|17529.4|17553.4|17529.4|17553.4|17529.4|3
1655312100000|2022-06-15 16:55:00|17564.1|17540.1|17564.1|17540.1|17564.1|17540.1|17564.1|17540.1|1
1655312110000|2022-06-15 16:55:10|17572.9|17532.9|17572.9|17532.9|17572.9|17532.9|17572.9|17532.9|0
1655312200000|2022-06-15 16:56:40|17576.4|17536.4|17576.4|17536.4|17576.4|17536.4|17576.4|17536.4|0
1655312210000|2022-06-15 16:56:50|17578.2|17538.2|17578.2|17538.2|17578.2|17538.2|17578.2|17538.2|1
1655312220000|2022-06-15 16:57:00|17576.4|17536.4|17576.4|17536.4|17576.4|17536.4|17576.4|17536.4|3
1655312230000|2022-06-15 16:57:10|17578.2|17538.2|17578.2|17538.2|17578.2|17538.2|17578.2|17538.2|0
1655312250000|2022-06-15 16:57:30|17962.6|17162.6|17973.2|17173.2|17973.2|17173.2|17962.6|17162.6|0
1655312270000|2022-06-15 16:57:50|17974.9|17174.9|18004.9|17204.9|18004.9|17204.9|17974.9|17174.9|3
1655312300000|2022-06-15 16:58:20|18009.9|17209.9|18007.4|17207.4|18009.9|17209.9|18007.4|17207.4|0
1655312320000|2022-06-15 16:58:40|18010.7|17210.7|18010.7|17210.7|18013.2|17213.2|18010.7|17210.7|0
1655312330000|2022-06-15 16:58:50|18013.2|17213.2|18063.2|17263.2|18063.2|17263.2|18013.2|17213.2|1
1655312340000|2022-06-15 16:59:00|18061.4|17261.4|18018.2|17218.2|18061.4|17261.4|18014.9|17214.9|0
1655312370000|2022-06-15 16:59:30|18023.2|17223.2|18023.2|17223.2|18023.2|17223.2|18023.2|17223.2|0
1655312380000|2022-06-15 16:59:40|18024.6|17224.6|18028.2|17228.2|18028.2|17228.2|18024.6|17224.6|0
1655312420000|2022-06-15 17:00:20|||||||||3
1655312440000|2022-06-15 17:00:40|18028.9|17228.9|18045.7|17245.7|18045.7|17245.7|18028.9|17228.9|1
1655312450000|2022-06-15 17:00:50|18050.7|17250.7|18053.2|17253.2|18053.2|17253.2|18050.7|17250.7|0
1655312480000|2022-06-15 17:01:20|18038.9|17238.9|18035.7|17235.7|18038.9|17238.9|18035.7|17235.7|0
1655312580000|2022-06-15 17:03:00|18033.2|17233.2|18033.2|17233.2|18033.2|17233.2|18033.2|17233.2|1
1655312600000|2022-06-15 17:03:20|18011.4|17211.4|18011.4|17211.4|18011.4|17211.4|18011.4|17211.4|1
1655312620000|2022-06-15 17:03:40|||||||||2
1655312660000|2022-06-15 17:04:20|18004|17204|17988.1|17188.1|18004|17204|17988.1|17188.1|0
1655312720000|2022-06-15 17:05:20|17984.6|17184.6|17984.6|17184.6|17984.6|17184.6|17984.6|17184.6|2
1655312820000|2022-06-15 17:07:00|17986.4|17186.4|17986.4|17186.4|17986.4|17186.4|17986.4|17186.4|2
1655312980000|2022-06-15 17:09:40|17984.6|17184.6|17982.4|17182.4|17984.6|17184.6|17982.4|17182.4|1
1655312990000|2022-06-15 17:09:50|17984.6|17184.6|17986.4|17186.4|17986.4|17186.4|17984.6|17184.6|0
1655313010000|2022-06-15 17:10:10|17989.9|17189.9|17989.9|17189.9|17989.9|17189.9|17989.9|17189.9|0
1655313020000|2022-06-15 17:10:20|||||||||2
1655313090000|2022-06-15 17:11:30|18001.4|17201.4|18002.4|17202.4|18003.1|17203.1|18001.4|17201.4|4
1655313120000|2022-06-15 17:12:00|17999.9|17199.9|17999.9|17199.9|17999.9|17199.9|17999.9|17199.9|0
1655313130000|2022-06-15 17:12:10|||||||||2
1655313180000|2022-06-15 17:13:00|17997.7|17197.7|17997.7|17197.7|17997.7|17197.7|17997.7|17197.7|0
1655313190000|2022-06-15 17:13:10|17992.4|17192.4|17992.4|17192.4|17992.4|17192.4|17992.4|17192.4|0
1655313220000|2022-06-15 17:13:40|||||||||2
1655313280000|2022-06-15 17:14:40|17993.8|17193.8|18016.3|17216.3|18018.8|17218.8|17992.7|17192.7|1
1655313290000|2022-06-15 17:14:50|18019.6|17219.6|18019.6|17219.6|18019.6|17219.6|18019.6|17219.6|0
1655313300000|2022-06-15 17:15:00|18021.3|17221.3|18021.3|17221.3|18021.3|17221.3|18021.3|17221.3|0
1655313350000|2022-06-15 17:15:50|18020.6|17220.6|18020.6|17220.6|18020.6|17220.6|18020.6|17220.6|0
1655313370000|2022-06-15 17:16:10|18019.9|17219.9|18018.1|17218.1|18019.9|17219.9|18018.1|17218.1|0
1655313420000|2022-06-15 17:17:00|||||||||2
1655313440000|2022-06-15 17:17:20|18016.6|17216.6|18008.1|17208.1|18016.6|17216.6|18008.1|17208.1|0
1655313450000|2022-06-15 17:17:30|18009.6|17209.6|18013.1|17213.1|18013.1|17213.1|18008.1|17208.1|0
1655313460000|2022-06-15 17:17:40|18014.9|17214.9|18018.8|17218.8|18018.8|17218.8|18014.9|17214.9|0
1655313470000|2022-06-15 17:17:50|18019.6|17219.6|18022.1|17222.1|18022.1|17222.1|18018.8|17218.8|0
1655313480000|2022-06-15 17:18:00|18025.6|17225.6|18025.6|17225.6|18025.6|17225.6|18025.6|17225.6|0
1655313500000|2022-06-15 17:18:20|18031.3|17231.3|18030.6|17230.6|18033.8|17233.8|18030.6|17230.6|2
1655313540000|2022-06-15 17:19:00|||||||||1
1655313550000|2022-06-15 17:19:10|18032.1|17232.1|18021.3|17221.3|18033.8|17233.8|18021.3|17221.3|0
1655313560000|2022-06-15 17:19:20|17613.1|17573.1|17613.1|17573.1|17613.1|17573.1|17613.1|17573.1|3
1655313610000|2022-06-15 17:20:10|17605.8|17581.8|17605.8|17581.8|17605.8|17581.8|17605.8|17581.8|4
1655313770000|2022-06-15 17:22:50|17990.9|17190.9|17596.3|17556.3|17990.9|17556.3|17596.3|17190.9|0
1655313820000|2022-06-15 17:23:40|||||||||2
1655313830000|2022-06-15 17:23:50|17596.6|17572.6|17596.6|17572.6|17596.6|17572.6|17596.6|17572.6|0
1655313900000|2022-06-15 17:25:00|17601.6|17561.6|17591.3|17567.3|17601.6|17567.3|17591.3|17561.6|2
1655313910000|2022-06-15 17:25:10|17596.6|17572.6|17593|17569|17596.6|17572.6|17593|17569|2
1655313920000|2022-06-15 17:25:20|17589.5|17565.5|17585.5|17561.5|17589.5|17565.5|17585.5|17561.5|2
1655313980000|2022-06-15 17:26:20|17584.8|17560.8|17584.8|17560.8|17584.8|17560.8|17584.8|17560.8|0
1655314020000|2022-06-15 17:27:00|17584|17560|17584|17560|17584|17560|17584|17560|2
1655314030000|2022-06-15 17:27:10|17583.3|17559.3|17583.3|17559.3|17583.3|17559.3|17583.3|17559.3|0
1655314080000|2022-06-15 17:28:00|17580.8|17556.8|17580.8|17556.8|17580.8|17556.8|17580.8|17556.8|0
1655314140000|2022-06-15 17:29:00|17583.3|17559.3|17588.3|17564.3|17588.3|17564.3|17583.3|17559.3|10
1655314150000|2022-06-15 17:29:10|17586.5|17562.5|17586.5|17562.5|17589|17565|17586.5|17562.5|3
1655314160000|2022-06-15 17:29:20|17585.8|17561.8|17584|17560|17586.5|17562.5|17584|17560|4
1655314170000|2022-06-15 17:29:30|17584.8|17560.8|17582.3|17558.3|17596.6|17565|17582.3|17549.5|5
1655314180000|2022-06-15 17:29:40|17584|17560|17584|17560|17588.3|17564.3|17584|17560|5
1655314190000|2022-06-15 17:29:50|17586.5|17562.5|17590.8|17566.8|17591.5|17567.5|17585.8|17561.8|7
1655314200000|2022-06-15 17:30:00|||||||||3
1655314210000|2022-06-15 17:30:10|17588.3|17564.3|17588.3|17564.3|17588.3|17564.3|17588.3|17564.3|0
1655314220000|2022-06-15 17:30:20|17587.6|17563.6|17587.6|17563.6|17587.6|17563.6|17587.6|17563.6|2
1655314240000|2022-06-15 17:30:40|17590.1|17566.1|17590.1|17566.1|17590.1|17566.1|17590.1|17566.1|0
1655314270000|2022-06-15 17:31:10|17587.6|17563.6|17587.6|17563.6|17587.6|17563.6|17587.6|17563.6|0
1655314290000|2022-06-15 17:31:30|17585.8|17561.8|17585.8|17561.8|17585.8|17561.8|17585.8|17561.8|0
1655314310000|2022-06-15 17:31:50|17586.5|17562.5|17586.5|17562.5|17586.5|17562.5|17586.5|17562.5|3
1655314320000|2022-06-15 17:32:00|17585.8|17561.8|17584|17560|17585.8|17561.8|17584|17560|0
1655314330000|2022-06-15 17:32:10|17582.6|17558.6|17580.1|17556.1|17582.6|17558.6|17580.1|17556.1|9
1655314340000|2022-06-15 17:32:20|17579.3|17555.3|17571.8|17547.8|17579.3|17555.3|17571.8|17547.8|4
1655314360000|2022-06-15 17:32:40|17586.3|17546.3|17589.5|17549.5|17589.5|17556.8|17580.8|17546.3|5
1655314380000|2022-06-15 17:33:00|17582.3|17558.3|17580.5|17556.5|17582.3|17558.3|17580.5|17556.5|9
1655314390000|2022-06-15 17:33:10|17582.3|17558.3|17574.3|17550.3|17582.3|17558.3|17574.3|17550.3|3
1655314400000|2022-06-15 17:33:20|17588.1|17548.1|17588.1|17548.1|17588.1|17558.6|17580.1|17548.1|11
1655314410000|2022-06-15 17:33:30|17580.8|17556.8|17580.8|17556.8|17580.8|17556.8|17580.8|17556.8|0
1655314450000|2022-06-15 17:34:10|||||||||2
1655314500000|2022-06-15 17:35:00|17578.3|17554.3|17578.3|17554.3|17578.3|17554.3|17578.3|17554.3|0
1655314600000|2022-06-15 17:36:40|17577.5|17553.5|17578.7|17554.7|17578.7|17554.7|17575.8|17551.8|5
1655314610000|2022-06-15 17:36:50|||||||||3
1655314620000|2022-06-15 17:37:00|17567|17543|17567|17543|17567|17543|17567|17543|1
1655314650000|2022-06-15 17:37:30|17563.3|17539.3|17556.2|17532.2|17563.3|17539.3|17556.2|17532.2|3
1655314660000|2022-06-15 17:37:40|17567.4|17527.4|17569.9|17529.9|17569.9|17529.9|17567.4|17527.4|0
1655314670000|2022-06-15 17:37:50|17569.2|17529.2|17558.7|17534.7|17569.2|17534.7|17558.7|17529.2|0
1655314680000|2022-06-15 17:38:00|17558|17534|17556.2|17532.2|17558|17534|17556.2|17532.2|0
1655314690000|2022-06-15 17:38:10|17558.7|17534.7|17556.9|17532.9|17558.7|17534.7|17556.2|17532.2|0
1655314700000|2022-06-15 17:38:20|17951.1|17151.1|17962.4|17162.4|17962.4|17162.4|17951.1|17151.1|0
1655314710000|2022-06-15 17:38:30|17570|17546|17951.1|17151.1|17951.1|17546|17558.7|17151.1|0
1655314720000|2022-06-15 17:38:40|17959.9|17159.9|17959.9|17159.9|17959.9|17159.9|17959.9|17159.9|0
1655314740000|2022-06-15 17:39:00|17960.7|17160.7|17962.4|17162.4|17962.4|17162.4|17960.7|17160.7|0
1655314760000|2022-06-15 17:39:20|17962.9|17162.9|17964.4|17164.4|17964.4|17164.4|17962.9|17162.9|4
1655314770000|2022-06-15 17:39:30|17963.6|17163.6|17971.7|17171.7|17972.4|17172.4|17963.6|17163.6|2
1655314780000|2022-06-15 17:39:40|17971|17171|17970.2|17170.2|17971|17171|17969.5|17169.5|0
1655314790000|2022-06-15 17:39:50|17968.8|17168.8|17968.8|17168.8|17968.8|17168.8|17968.8|17168.8|0
1655314800000|2022-06-15 17:40:00|17965.8|17165.8|17967.3|17167.3|17967.3|17167.3|17965.8|17165.8|0
1655314820000|2022-06-15 17:40:20|||||||||2
1655314860000|2022-06-15 17:41:00|17965.8|17165.8|17965.1|17165.1|17965.8|17165.8|17965.1|17165.1|0
1655314880000|2022-06-15 17:41:20|17967.6|17167.6|17967.6|17167.6|17967.6|17167.6|17967.6|17167.6|0
1655314890000|2022-06-15 17:41:30|17968.3|17168.3|17968.3|17168.3|17968.3|17168.3|17968.3|17168.3|0
1655314920000|2022-06-15 17:42:00|17969|17169|17977.4|17177.4|17977.4|17177.4|17969|17169|2
1655315000000|2022-06-15 17:43:20|17974.5|17174.5|17974.5|17174.5|17974.5|17174.5|17974.5|17174.5|0
1655315020000|2022-06-15 17:43:40|||||||||2
1655315030000|2022-06-15 17:43:50|17973|17173|17973|17173|17973|17173|17973|17173|0
1655315160000|2022-06-15 17:46:00|17971.5|17171.5|17968.3|17168.3|17971.5|17171.5|17968.3|17168.3|0
1655315200000|2022-06-15 17:46:40|17970.1|17170.1|17970.1|17170.1|17970.1|17170.1|17970.1|17170.1|0
1655315220000|2022-06-15 17:47:00|17969.3|17169.3|17968.6|17168.6|17969.3|17169.3|17967.6|17167.6|2
1655315230000|2022-06-15 17:47:10|17967.9|17167.9|17967.9|17167.9|17967.9|17167.9|17967.9|17167.9|0
1655315250000|2022-06-15 17:47:30|17966.1|17166.1|17967.6|17167.6|17970.1|17170.1|17966.1|17166.1|3
1655315380000|2022-06-15 17:49:40|17965.8|17165.8|17965.1|17165.1|17965.8|17165.8|17965.1|17165.1|1
1655315390000|2022-06-15 17:49:50|17966.1|17166.1|17966.1|17166.1|17966.1|17166.1|17966.1|17166.1|0
1655315410000|2022-06-15 17:50:10|||||||||2
1655315420000|2022-06-15 17:50:20|17965.3|17165.3|17965.3|17165.3|17965.3|17165.3|17965.3|17165.3|0
1655315490000|2022-06-15 17:51:30|17963.6|17163.6|17963.6|17163.6|17963.6|17163.6|17963.6|17163.6|0
1655315580000|2022-06-15 17:53:00|17962.1|17162.1|17962.1|17162.1|17962.1|17162.1|17962.1|17162.1|0
1655315590000|2022-06-15 17:53:10|17581.4|17541.4|17584.9|17544.9|17584.9|17544.9|17581.4|17541.4|0
1655315610000|2022-06-15 17:53:30|||||||||2
1655315640000|2022-06-15 17:54:00|17584.2|17544.2|17584.2|17544.2|17584.2|17544.2|17584.2|17544.2|2
1655315650000|2022-06-15 17:54:10|17575.4|17551.4|17584.2|17544.2|17584.2|17551.4|17575.4|17544.2|0
1655315660000|2022-06-15 17:54:20|17573.7|17549.7|17575.4|17551.4|17584.2|17551.4|17573.7|17542.4|0
1655315670000|2022-06-15 17:54:30|17573.7|17549.7|17584.2|17544.2|17584.2|17549.7|17568.7|17544.2|0
1655315680000|2022-06-15 17:54:40|17582.4|17542.4|17573.7|17549.7|17582.4|17549.7|17573.7|17542.4|4
1655315700000|2022-06-15 17:55:00|||||||||1
1655315710000|2022-06-15 17:55:10|17572.2|17548.2|17567.2|17543.2|17572.2|17548.2|17567.2|17543.2|2
1655315760000|2022-06-15 17:56:00|17572|17532|17572|17532|17572|17532|17572|17532|13
1655315770000|2022-06-15 17:56:10|17570.2|17530.2|17560|17536|17570.2|17536|17560|17530.2|0
1655315790000|2022-06-15 17:56:30|17554.7|17530.7|17554.7|17530.7|17554.7|17530.7|17554.7|17530.7|0
1655315800000|2022-06-15 17:56:40|17557.2|17533.2|17557.2|17533.2|17557.2|17533.2|17557.2|17533.2|0
1655315810000|2022-06-15 17:56:50|17566.2|17526.2|17566.2|17526.2|17566.2|17526.2|17566.2|17526.2|2
1655315830000|2022-06-15 17:57:10|17553.2|17529.2|17553.2|17529.2|17553.2|17529.2|17553.2|17529.2|0
1655315910000|2022-06-15 17:58:30|17946.3|17146.3|17946.3|17146.3|17946.3|17146.3|17946.3|17146.3|1
1655315920000|2022-06-15 17:58:40|17956.9|17156.9|17956.9|17156.9|17956.9|17156.9|17956.9|17156.9|0
1655315940000|2022-06-15 17:59:00|17958.4|17158.4|17958.4|17158.4|17958.4|17158.4|17958.4|17158.4|2
1655315980000|2022-06-15 17:59:40|||||||||2
1655315990000|2022-06-15 17:59:50|17530.4|17506.4|17940.6|17140.6|17942.4|17506.4|17530.4|17127.2|5
1655380810000|2022-06-16 12:00:10|17734.2|16934.2|17734.2|16934.2|17734.2|16934.2|17734.2|16934.2|0
1655380820000|2022-06-16 12:00:20|17728.5|16928.5|17728.5|16928.5|17728.5|16928.5|17728.5|16928.5|0
1655380830000|2022-06-16 12:00:30|||||||||1
1655380840000|2022-06-16 12:00:40|17730.3|16930.3|17726|16926|17730.3|16930.3|17726|16926|0
1655380860000|2022-06-16 12:01:00|17715.3|16915.3|17717|16917|17717|17299.7|17323.7|16915.3|0
1655380880000|2022-06-16 12:01:20|17717.8|16917.8|17717.8|16917.8|17717.8|16917.8|17717.8|16917.8|0
1655380930000|2022-06-16 12:02:10|17717.7|16917.7|17717.7|16917.7|17717.7|16917.7|17717.7|16917.7|0
1655380960000|2022-06-16 12:02:40|17727.3|16927.3|17739.9|16939.9|17739.9|16939.9|17727.3|16927.3|7
1655380990000|2022-06-16 12:03:10|17738.1|16938.1|17738.1|16938.1|17738.1|16938.1|17738.1|16938.1|0
1655381010000|2022-06-16 12:03:30|17742.3|16942.3|17753.1|16953.1|17753.1|16953.1|17742.3|16942.3|0
1655381110000|2022-06-16 12:05:10|17375.9|17335.9|17763.8|16963.8|17763.8|17335.9|17375.9|16963.8|5
1655381120000|2022-06-16 12:05:20|17754.9|16954.9|17760.9|16960.9|17760.9|16960.9|17754.1|16954.1|24
1655381130000|2022-06-16 12:05:30|17746.6|16946.6|17747.4|16947.4|17747.4|16947.4|17746.6|16946.6|5
1655381140000|2022-06-16 12:05:40|17749.9|16949.9|17751.6|16951.6|17751.6|16951.6|17749.9|16949.9|0
1655381150000|2022-06-16 12:05:50|17750.9|16950.9|17757.7|16957.7|17757.7|16957.7|17750.9|16950.9|12
1655381170000|2022-06-16 12:06:10|17758.4|16958.4|17760.9|16960.9|17760.9|16960.9|17758.4|16958.4|0
1655381210000|2022-06-16 12:06:50|17762.7|16962.7|17762.7|16962.7|17762.7|16962.7|17762.7|16962.7|1
1655381220000|2022-06-16 12:07:00|17760.6|16960.6|17384.9|17344.9|17764.1|17344.9|17379.2|16953.8|0
1655381230000|2022-06-16 12:07:10|17374.4|17350.4|17825.2|17025.2|17832.3|17350.4|17374.4|16965.9|39
1655381240000|2022-06-16 12:07:20|17825.9|17025.9|17825.9|17025.9|17825.9|17025.9|17825.9|17025.9|0
1655381250000|2022-06-16 12:07:30|17823.1|17023.1|17823.1|17023.1|17823.1|17023.1|17823.1|17023.1|0
1655381260000|2022-06-16 12:07:40|17821|17021|17823.4|17023.4|17825.2|17025.2|17808.1|17008.1|6
1655381270000|2022-06-16 12:07:50|17823.1|17023.1|17825.9|17025.9|17825.9|17025.9|17823.1|17023.1|0
1655381290000|2022-06-16 12:08:10|17823.8|17023.8|17825.9|17025.9|17825.9|17025.9|17823.1|17023.1|1
1655381300000|2022-06-16 12:08:20|17823.1|17023.1|17881.3|17081.3|17884.9|17084.9|17823.1|17023.1|4
1655381360000|2022-06-16 12:09:20|17878.5|17078.5|17871.3|17071.3|17878.5|17078.5|17871.3|17071.3|0
1655381410000|2022-06-16 12:10:10|17833.8|17033.8|17830.2|17030.2|17836.3|17036.3|17830.2|17030.2|0
1655381440000|2022-06-16 12:10:40|17832.3|17032.3|17838.4|17038.4|17838.4|17038.4|17832.3|17032.3|7
1655381450000|2022-06-16 12:10:50|17836.6|17036.6|17867.7|17067.7|17867.7|17067.7|17836.6|17036.6|5
1655381480000|2022-06-16 12:11:20|17867|17067|17865.2|17065.2|17867|17067|17865.2|17065.2|0
1655381520000|2022-06-16 12:12:00|||||||||1
1655381530000|2022-06-16 12:12:10|17863.4|17063.4|17863.4|17063.4|17863.4|17063.4|17863.4|17063.4|0
1655381570000|2022-06-16 12:12:50|17864.8|17064.8|17868.4|17068.4|17868.4|17068.4|17864.8|17064.8|0
1655381620000|2022-06-16 12:13:40|17870.5|17070.5|17875.9|17075.9|17875.9|17075.9|17870.5|17070.5|0
1655381640000|2022-06-16 12:14:00|17874.1|17074.1|17874.1|17074.1|17874.1|17074.1|17874.1|17074.1|6
1655381660000|2022-06-16 12:14:20|||||||||1
1655381680000|2022-06-16 12:14:40|17868.4|17068.4|17868.4|17068.4|17868.4|17068.4|17868.4|17068.4|0
1655381700000|2022-06-16 12:15:00|||||||||2
1655381720000|2022-06-16 12:15:20|||||||||2
1655381750000|2022-06-16 12:15:50|||||||||2
1655381760000|2022-06-16 12:16:00|||||||||2
1655381770000|2022-06-16 12:16:10|17875.6|17075.6|17875.6|17075.6|17875.6|17075.6|17875.6|17075.6|3
1655381780000|2022-06-16 12:16:20|17870.2|17070.2|17870.2|17070.2|17870.2|17070.2|17870.2|17070.2|10
1655381810000|2022-06-16 12:16:50|||||||||8
1655381820000|2022-06-16 12:17:00|17872|17072|17872|17072|17872|17072|17872|17072|5
1655381830000|2022-06-16 12:17:10|17870.2|17070.2|17870.2|17070.2|17870.2|17070.2|17870.2|17070.2|0
1655381880000|2022-06-16 12:18:00|17872|17072|17872|17072|17872|17072|17872|17072|0
1655382000000|2022-06-16 12:20:00|17879.9|17079.9|17880.6|17080.6|17880.6|17080.6|17879.9|17079.9|0
1655382140000|2022-06-16 12:22:20|17881.3|17081.3|17881.3|17081.3|17881.3|17081.3|17881.3|17081.3|1
1655382150000|2022-06-16 12:22:30|17877.4|17077.4|17869.5|17069.5|17877.4|17077.4|17869.5|17069.5|5
1655382170000|2022-06-16 12:22:50|17413.6|17389.6|17413.6|17389.6|17422.3|17389.6|17413.6|17382.3|2
1655382250000|2022-06-16 12:24:10|||||||||1
1655382280000|2022-06-16 12:24:40|17810.7|17010.7|17833.8|17033.8|17835.2|17035.2|17810.7|17010.7|0
1655382300000|2022-06-16 12:25:00|17830.2|17030.2|17830.2|17030.2|17830.2|17030.2|17830.2|17030.2|0
1655382310000|2022-06-16 12:25:10|17825.2|17025.2|17820.2|17020.2|17825.2|17025.2|17820.2|17020.2|0
1655382340000|2022-06-16 12:25:40|17813.8|17013.8|17813.8|17013.8|17813.8|17013.8|17813.8|17013.8|5
1655382360000|2022-06-16 12:26:00|17801.3|17001.3|17801.3|17001.3|17801.3|17001.3|17801.3|17001.3|0
1655382650000|2022-06-16 12:30:50|17797|16997|17784.5|16984.5|17797|16997|17784.5|16984.5|0
1655382670000|2022-06-16 12:31:10|17782|16982|17782|16982|17782|16982|17782|16982|0
1655382760000|2022-06-16 12:32:40|17781.9|16981.9|17781.9|16981.9|17781.9|16981.9|17781.9|16981.9|0
1655382770000|2022-06-16 12:32:50|17781.2|16981.2|17781.2|16981.2|17781.2|16981.2|17781.2|16981.2|0
1655382810000|2022-06-16 12:33:30|17781.9|16981.9|17781.9|16981.9|17781.9|16981.9|17781.9|16981.9|0
1655382820000|2022-06-16 12:33:40|17781.2|16981.2|17781.2|16981.2|17781.2|16981.2|17781.2|16981.2|0
1655382900000|2022-06-16 12:35:00|17781.9|16981.9|17781.9|16981.9|17781.9|16981.9|17781.9|16981.9|1
1655382910000|2022-06-16 12:35:10|17781.2|16981.2|17781.2|16981.2|17781.2|16981.2|17781.2|16981.2|2
1655383330000|2022-06-16 12:42:10|17783.3|16983.3|17784|16984|17784|16984|17783.3|16983.3|3
1655383340000|2022-06-16 12:42:20|17784.7|16984.7|17785.4|16985.4|17785.4|16985.4|17784.7|16984.7|1
1655383380000|2022-06-16 12:43:00|17784.7|16984.7|17788.9|16988.9|17791.4|16991.4|17784.7|16984.7|15
1655383390000|2022-06-16 12:43:10|17780|16980|17778.6|16978.6|17780|16980|17773.6|16973.6|6
1655383400000|2022-06-16 12:43:20|17780|16980|17777.8|16977.8|17781.4|16981.4|17777.1|16977.1|5
1655383410000|2022-06-16 12:43:30|17782.1|16982.1|17772.8|16972.8|17782.1|16982.1|17772.8|16972.8|5
1655383450000|2022-06-16 12:44:10|||||||||1
1655383540000|2022-06-16 12:45:40|17771.4|16971.4|17770.7|16970.7|17775.7|16975.7|17770.7|16970.7|0
1655383570000|2022-06-16 12:46:10|17770.6|16970.6|17770.6|16970.6|17770.6|16970.6|17770.6|16970.6|0
1655383680000|2022-06-16 12:48:00|17767.8|16967.8|17767.8|16967.8|17768.5|16968.5|17767.8|16967.8|6
1655383850000|2022-06-16 12:50:50|17766.4|16966.4|17766.4|16966.4|17766.4|16966.4|17766.4|16966.4|0
1655383860000|2022-06-16 12:51:00|17765.7|16965.7|17765.7|16965.7|17765.7|16965.7|17765.7|16965.7|0
1655383890000|2022-06-16 12:51:30|17765|16965|17765|16965|17765|16965|17765|16965|0
1655383950000|2022-06-16 12:52:30|17765.7|16965.7|17765.7|16965.7|17765.7|16965.7|17765.7|16965.7|0
1655384050000|2022-06-16 12:54:10|17760.3|16960.3|17760.3|16960.3|17760.3|16960.3|17760.3|16960.3|0
1655384060000|2022-06-16 12:54:20|17759.6|16959.6|17759.6|16959.6|17759.6|16959.6|17759.6|16959.6|0
1655384240000|2022-06-16 12:57:20|17758.2|16958.2|17758.9|16958.9|17758.9|16958.9|17758.2|16958.2|0
1655384310000|2022-06-16 12:58:30|17761.7|16961.7|17761.7|16961.7|17761.7|16961.7|17761.7|16961.7|0
1655384410000|2022-06-16 13:00:10|17763.5|16963.5|17763.5|16963.5|17763.5|16963.5|17763.5|16963.5|0
1655384430000|2022-06-16 13:00:30|17761.7|16961.7|17761.7|16961.7|17761.7|16961.7|17761.7|16961.7|0
1655384440000|2022-06-16 13:00:40|17763.5|16963.5|17763.5|16963.5|17763.5|16963.5|17763.5|16963.5|0
1655384460000|2022-06-16 13:01:00|17764.2|16964.2|17777|16977|17777|16977|17764.2|16964.2|8
1655384470000|2022-06-16 13:01:10|17832.8|17032.8|17831|17031|17832.8|17032.8|17831|17031|0
1655384480000|2022-06-16 13:01:20|17828.9|17028.9|17824.6|17024.6|17828.9|17028.9|17824.6|17024.6|0
1655384490000|2022-06-16 13:01:30|17822.8|17022.8|17822.8|17022.8|17822.8|17022.8|17822.8|17022.8|0
1655384500000|2022-06-16 13:01:40|17821|17021|17821|17021|17821|17021|17821|17021|0
1655384660000|2022-06-16 13:04:20|17820.3|17020.3|17820.3|17020.3|17820.3|17020.3|17810.3|17010.3|8
1655384680000|2022-06-16 13:04:40|17816.1|17016.1|17822.8|17022.8|17825.6|17025.6|17807.8|17007.8|10
1655384690000|2022-06-16 13:04:50|17815.6|17015.6|17810|17010|17815.6|17015.6|17810|17010|10
1655384700000|2022-06-16 13:05:00|17806.4|17006.4|17806.4|17006.4|17806.4|17006.4|17806.4|17006.4|1
1655384710000|2022-06-16 13:05:10|17803.6|17003.6|17800|17000|17803.6|17003.6|17800|17000|0
1655384720000|2022-06-16 13:05:20|17797.5|16997.5|17797.5|16997.5|17797.5|16997.5|17797.5|16997.5|0
1655384920000|2022-06-16 13:08:40|17798.5|16998.5|17800.3|17000.3|17800.3|17000.3|17798.5|16998.5|0
1655384930000|2022-06-16 13:08:50|17793.5|16993.5|17771.4|16971.4|17793.5|16993.5|17746.3|16946.3|0
1655384940000|2022-06-16 13:09:00|17769.6|16969.6|17769.6|16969.6|17769.6|16969.6|17769.6|16969.6|0
1655385070000|2022-06-16 13:11:10|17769.5|16969.5|17769.5|16969.5|17769.5|16969.5|17769.5|16969.5|0
1655385130000|2022-06-16 13:12:10|17787.8|16987.8|17787.8|16987.8|17787.8|16987.8|17787.8|16987.8|0
1655385150000|2022-06-16 13:12:30|||||||||2
1655385160000|2022-06-16 13:12:40|17794.5|16994.5|17792|16992|17797|16997|17773.1|16973.1|15
1655385170000|2022-06-16 13:12:50|17793.8|16993.8|17793.8|16993.8|17793.8|16993.8|17793.8|16993.8|1
1655385180000|2022-06-16 13:13:00|17792|16992|17792|16992|17792|16992|17792|16992|0
1655385220000|2022-06-16 13:13:40|17789.9|16989.9|17782|16982|17789.9|16989.9|17782|16982|0
1655385570000|2022-06-16 13:19:30|17778.4|16978.4|17778.4|16978.4|17778.4|16978.4|17778.4|16978.4|0
1655385600000|2022-06-16 13:20:00|17776.6|16976.6|17780.2|16980.2|17780.2|16980.2|17776.6|16976.6|2
1655385630000|2022-06-16 13:20:30|17782|16982|17782|16982|17782|16982|17782|16982|0
1655385760000|2022-06-16 13:22:40|17780.2|16980.2|17780.2|16980.2|17780.2|16980.2|17780.2|16980.2|0
1655386300000|2022-06-16 13:31:40|17782|16982|17782|16982|17782|16982|17782|16982|0
1655386360000|2022-06-16 13:32:40|17780.2|16980.2|17780.2|16980.2|17780.2|16980.2|17780.2|16980.2|0
1655386500000|2022-06-16 13:35:00|||||||||4
1655386510000|2022-06-16 13:35:10|||||||||8
1655386520000|2022-06-16 13:35:20|||||||||13
1655386530000|2022-06-16 13:35:30|||||||||9
1655386540000|2022-06-16 13:35:40|17785.6|16985.6|17785.6|16985.6|17785.6|16985.6|17785.6|16985.6|8
1655386550000|2022-06-16 13:35:50|17787.4|16987.4|17787.4|16987.4|17787.4|16987.4|17787.4|16987.4|2
1655386560000|2022-06-16 13:36:00|17785.6|16985.6|17785.6|16985.6|17785.6|16985.6|17785.6|16985.6|0
1655386580000|2022-06-16 13:36:20|17783.1|16983.1|17777.4|16977.4|17783.1|16983.1|17777.4|16977.4|0
1655386600000|2022-06-16 13:36:40|17774.5|16974.5|17767|16967|17774.5|16974.5|17764.5|16964.5|4
1655386620000|2022-06-16 13:37:00|17765.2|16965.2|17765.2|16965.2|17765.2|16965.2|17765.2|16965.2|0
1655386630000|2022-06-16 13:37:10|17764.5|16964.5|17380.2|17340.2|17764.5|17342|17380.2|16960.9|0
1655386640000|2022-06-16 13:37:20|17375.9|17335.9|17377.7|17337.7|17378.4|17338.4|17375.9|17335.9|0
1655386650000|2022-06-16 13:37:30|17375.9|17335.9|17377.7|17337.7|17750.9|17337.7|17370.9|16950.9|1
1655386670000|2022-06-16 13:37:50|||||||||1
1655386770000|2022-06-16 13:39:30|17370.4|17346.4|17370.4|17346.4|17370.4|17346.4|17370.4|17346.4|0
1655386780000|2022-06-16 13:39:40|17374|17350|17374|17350|17374|17350|17374|17350|1
1655386800000|2022-06-16 13:40:00|17372.2|17348.2|17372.2|17348.2|17372.2|17348.2|17372.2|17348.2|0
1655386810000|2022-06-16 13:40:10|17372.1|17348.1|17372.1|17348.1|17372.1|17348.1|17372.1|17348.1|0
1655386840000|2022-06-16 13:40:40|17373.6|17349.6|17377.1|17353.1|17377.1|17353.1|17373.6|17349.6|0
1655386870000|2022-06-16 13:41:10|||||||||2
1655386900000|2022-06-16 13:41:40|17373.5|17349.5|17377.1|17353.1|17377.1|17353.1|17373.5|17349.5|1
1655387030000|2022-06-16 13:43:50|17744.4|16944.4|17354.4|17314.4|17744.4|17316.9|17354.4|16939|12
1655387040000|2022-06-16 13:44:00|17347.1|17323.1|17350.8|17310.8|17750.8|17323.1|17345.3|16938.3|7
1655387060000|2022-06-16 13:44:20|17729.4|16929.4|17729.4|16929.4|17729.4|16929.4|17729.4|16929.4|0
1655387070000|2022-06-16 13:44:30|17733|16933|17733|16933|17733|16933|17733|16933|0
1655387090000|2022-06-16 13:44:50|17734.4|16934.4|17735.5|16935.5|17748|17317.3|17353.7|16933|0
1655387100000|2022-06-16 13:45:00|17734.8|16934.8|17733|16933|17734.8|16934.8|17733|16933|0
1655387150000|2022-06-16 13:45:50|17355.5|17315.5|17747.3|16947.3|17747.3|17315.5|17355.5|16936.9|0
1655387160000|2022-06-16 13:46:00|17745.5|16945.5|17745.5|16945.5|17745.5|16945.5|17745.5|16945.5|0
1655387230000|2022-06-16 13:47:10|17743|16943|17749|16949|17749|16949|17738|16938|9
1655387240000|2022-06-16 13:47:20|17749.7|16949.7|17749.7|16949.7|17749.7|16949.7|17749.7|16949.7|0
1655387260000|2022-06-16 13:47:40|17745.4|16945.4|17745.4|16945.4|17745.4|16945.4|17745.4|16945.4|0
1655387280000|2022-06-16 13:48:00|17747.2|16947.2|17747.9|16947.9|17747.9|16947.9|17747.2|16947.2|0
1655387290000|2022-06-16 13:48:10|17745.4|16945.4|17745.4|16945.4|17745.4|16945.4|17745.4|16945.4|1
1655387310000|2022-06-16 13:48:30|17746.1|16946.1|17746.1|16946.1|17746.1|16946.1|17746.1|16946.1|1
1655387440000|2022-06-16 13:50:40|17745.4|16945.4|17738.7|16938.7|17745.4|16945.4|17738.7|16938.7|6
1655387450000|2022-06-16 13:50:50|17741.5|16941.5|17745.8|16945.8|17745.8|16945.8|17741.5|16941.5|5
1655387550000|2022-06-16 13:52:30|||||||||1
1655387680000|2022-06-16 13:54:40|17370.7|17330.7|17370.7|17330.7|17370.7|17330.7|17370.7|17330.7|0
1655387700000|2022-06-16 13:55:00|17376.1|17336.1|17376.1|17336.1|17376.1|17336.1|17376.1|17336.1|0
1655387710000|2022-06-16 13:55:10|17370.7|17330.7|17745.8|16945.8|17745.8|17330.7|17370.7|16945.8|1
1655387720000|2022-06-16 13:55:20|17741.5|16941.5|17742.6|16942.6|17742.6|16942.6|17740.1|16940.1|5
1655387730000|2022-06-16 13:55:30|17743.3|16943.3|17749|16949|17749|16949|17743.3|16943.3|10
1655387740000|2022-06-16 13:55:40|||||||||1
1655387800000|2022-06-16 13:56:40|17748.3|16948.3|17748.3|16948.3|17748.3|16948.3|17748.3|16948.3|0
1655387810000|2022-06-16 13:56:50|17749|16949|17748.3|16948.3|17749|16949|17748.3|16948.3|0
1655387850000|2022-06-16 13:57:30|17749|16949|17748.3|16948.3|17749|16949|17748.3|16948.3|0
1655387970000|2022-06-16 13:59:30|17749|16949|17748.3|16948.3|17749|16949|17748.3|16948.3|0
1655388000000|2022-06-16 14:00:00|||||||||51
1655388010000|2022-06-16 14:00:10|17757.3|16957.3|17757.3|16957.3|17757.3|16957.3|17757.3|16957.3|0
1655388020000|2022-06-16 14:00:20|17769.8|16969.8|17769.8|16969.8|17769.8|16969.8|17769.8|16969.8|3
1655388050000|2022-06-16 14:00:50|17769.1|16969.1|17769.1|16969.1|17769.1|16969.1|17769.1|16969.1|0
1655388060000|2022-06-16 14:01:00|17768.4|16968.4|17389.8|17349.8|17768.4|17349.8|17389.8|16968.4|2
1655388070000|2022-06-16 14:01:10|||||||||4
1655388080000|2022-06-16 14:01:20|17389.1|17349.1|17389.1|17349.1|17389.1|17349.1|17389.1|17349.1|11
1655388100000|2022-06-16 14:01:40|17389.8|17349.8|17389.8|17349.8|17389.8|17349.8|17389.8|17349.8|0
1655388130000|2022-06-16 14:02:10|17381.1|17357.1|17381.1|17357.1|17381.1|17357.1|17381.1|17357.1|0
1655388210000|2022-06-16 14:03:30|17380.4|17356.4|17381.1|17357.1|17381.1|17357.1|17380.4|17356.4|3
1655388220000|2022-06-16 14:03:40|17381.8|17357.8|17381.8|17357.8|17381.8|17357.8|17381.8|17357.8|0
1655388280000|2022-06-16 14:04:40|||||||||1
1655388510000|2022-06-16 14:08:30|17381.7|17357.7|17381.7|17357.7|17381.7|17357.7|17381.7|17357.7|0
1655388630000|2022-06-16 14:10:30|17363.7|17339.7|17759.3|16959.3|17760|17339.7|17363.7|16944.7|19
1655388650000|2022-06-16 14:10:50|||||||||1
1655388720000|2022-06-16 14:12:00|17757.2|16957.2|17757.2|16957.2|17757.2|16957.2|17757.2|16957.2|0
1655388730000|2022-06-16 14:12:10|17756.1|16956.1|17755.1|16955.1|17757.2|16957.2|17754.4|16954.4|6
1655388740000|2022-06-16 14:12:20|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|3
1655388780000|2022-06-16 14:13:00|17753|16953|17753|16953|17753|16953|17753|16953|1
1655389140000|2022-06-16 14:19:00|17753.7|16953.7|17754.1|16954.1|17755.5|16955.5|17753.7|16953.7|0
1655389150000|2022-06-16 14:19:10|17752.3|16952.3|17752.3|16952.3|17752.3|16952.3|17752.3|16952.3|0
1655389440000|2022-06-16 14:24:00|||||||||1
1655389460000|2022-06-16 14:24:20|17749.1|16949.1|17749.1|16949.1|17749.1|16949.1|17749.1|16949.1|0
1655389520000|2022-06-16 14:25:20|17742.1|16942.1|17345.2|17305.2|17742.1|17305.2|17345.2|16927.7|0
1655389530000|2022-06-16 14:25:30|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|0
1655389700000|2022-06-16 14:28:20|17724.1|16924.1|17724.1|16924.1|17724.1|16924.1|17723.4|16923.4|7
1655389710000|2022-06-16 14:28:30|17724.8|16924.8|17724.8|16924.8|17724.8|16924.8|17724.8|16924.8|6
1655389740000|2022-06-16 14:29:00|17346.9|17306.9|17348.7|17308.7|17348.7|17308.7|17346.9|17306.9|0
1655389770000|2022-06-16 14:29:30|17345.7|17321.7|17345.7|17321.7|17345.7|17321.7|17345.7|17321.7|0
1655389820000|2022-06-16 14:30:20|17347.1|17323.1|17345.7|17321.7|17348.2|17324.2|17345.7|17321.7|3
1655389900000|2022-06-16 14:31:40|17350|17326|17348.2|17324.2|17350|17326|17348.2|17324.2|1
1655390110000|2022-06-16 14:35:10|17358.2|17334.2|17358.2|17334.2|17358.2|17334.2|17358.2|17334.2|1
1655390200000|2022-06-16 14:36:40|||||||||5
1655390230000|2022-06-16 14:37:10|17359.3|17335.3|17769.8|16969.8|17769.8|17335.3|17359.3|16953.6|3
1655390310000|2022-06-16 14:38:30|||||||||5
1655390340000|2022-06-16 14:39:00|17769.7|16969.7|17769.7|16969.7|17769.7|16969.7|17769.7|16969.7|0
1655390470000|2022-06-16 14:41:10|||||||||3
1655390520000|2022-06-16 14:42:00|17379.7|17339.7|17379.7|17339.7|17379.7|17339.7|17379.7|17339.7|0
1655390640000|2022-06-16 14:44:00|17377.2|17337.2|17377.2|17337.2|17377.2|17337.2|17377.2|17337.2|0
1655390650000|2022-06-16 14:44:10|||||||||1
1655390680000|2022-06-16 14:44:40|17755.1|16955.1|17755.1|16955.1|17755.1|16955.1|17755.1|16955.1|1
1655390690000|2022-06-16 14:44:50|17749.7|16949.7|17748.3|16948.3|17749.7|16949.7|17745.8|16945.8|15
1655390720000|2022-06-16 14:45:20|17364.5|17340.5|17364.5|17340.5|17364.5|17340.5|17364.5|17340.5|0
1655390730000|2022-06-16 14:45:30|17371.7|17347.7|17371.7|17347.7|17371.7|17347.7|17371.7|17347.7|0
1655390810000|2022-06-16 14:46:50|17746.5|16946.5|17746.5|16946.5|17746.5|16946.5|17746.5|16946.5|5
1655391620000|2022-06-16 15:00:20|17745.8|16945.8|17745.8|16945.8|17745.8|16945.8|17745.8|16945.8|0
1655391860000|2022-06-16 15:04:20|17370.3|17346.3|17370.3|17346.3|17370.3|17346.3|17370.3|17346.3|0
1655391880000|2022-06-16 15:04:40|17383.3|17343.3|17383.3|17343.3|17383.3|17343.3|17383.3|17343.3|0
1655391910000|2022-06-16 15:05:10|17778.3|16978.3|17778.3|16978.3|17778.3|16978.3|17778.3|16978.3|3
1655391950000|2022-06-16 15:05:50|17777.6|16977.6|17777.6|16977.6|17777.6|16977.6|17777.6|16977.6|0
1655392270000|2022-06-16 15:11:10|17775.5|16975.5|17770.1|16970.1|17775.5|16975.5|17770.1|16970.1|0
1655392290000|2022-06-16 15:11:30|17770|16970|17770|16970|17770|16970|17770|16970|0
1655392360000|2022-06-16 15:12:40|17768.6|16968.6|17768.6|16968.6|17768.6|16968.6|17768.6|16968.6|18
1655392390000|2022-06-16 15:13:10|||||||||5
1655392420000|2022-06-16 15:13:40|||||||||5
1655392500000|2022-06-16 15:15:00|17766.5|16966.5|17761.1|16961.1|17766.5|16966.5|17761.1|16961.1|0
1655392640000|2022-06-16 15:17:20|17751.8|16951.8|17751.8|16951.8|17751.8|16951.8|17751.8|16951.8|0
1655392710000|2022-06-16 15:18:30|17744.3|16944.3|17744.3|16944.3|17744.3|16944.3|17744.3|16944.3|0
1655392850000|2022-06-16 15:20:50|17363.6|17323.6|17363.6|17323.6|17363.6|17323.6|17363.6|17323.6|2
1655392860000|2022-06-16 15:21:00|||||||||1
1655392900000|2022-06-16 15:21:40|17366.8|17326.8|17366.8|17326.8|17366.8|17326.8|17366.8|17326.8|0
1655392910000|2022-06-16 15:21:50|17744.3|16944.3|17365|17325|17744.3|17325|17365|16944.3|3
1655392920000|2022-06-16 15:22:00|17366.8|17326.8|17744.3|16944.3|17746.1|17326.8|17366.8|16944.3|2
1655392940000|2022-06-16 15:22:20|17365.7|17325.7|17369.3|17329.3|17369.3|17329.3|17365.7|17325.7|0
1655392980000|2022-06-16 15:23:00|17341.3|17317.3|17341.3|17317.3|17341.3|17317.3|17341.3|17317.3|3
1655393010000|2022-06-16 15:23:30|17351.3|17327.3|17369.3|17329.3|17369.3|17344.8|17351.3|17322.1|5
1655393020000|2022-06-16 15:23:40|||||||||1
1655393050000|2022-06-16 15:24:10|17360.6|17336.6|17378.8|17354.8|17378.8|17354.8|17360.6|17336.6|9
1655393060000|2022-06-16 15:24:20|17756.1|16956.1|17756.1|16956.1|17756.1|16956.1|17756.1|16956.1|6
1655393070000|2022-06-16 15:24:30|17754.3|16954.3|17746.8|16946.8|17754.3|16954.3|17746.8|16946.8|3
1655393080000|2022-06-16 15:24:40|||||||||2
1655393090000|2022-06-16 15:24:50|17745.4|16945.4|17747.2|16947.2|17747.2|16947.2|17745.4|16945.4|6
1655393130000|2022-06-16 15:25:30|17360.4|17320.4|17351|17327|17360.4|17327|17351|17320.4|1
1655393140000|2022-06-16 15:25:40|17347.4|17323.4|17347.4|17323.4|17347.4|17323.4|17347.4|17323.4|0
1655393150000|2022-06-16 15:25:50|17346.7|17322.7|17346.7|17322.7|17346.7|17322.7|17346.7|17322.7|0
1655393160000|2022-06-16 15:26:00|||||||||3
1655393180000|2022-06-16 15:26:20|17347.4|17323.4|17347.4|17323.4|17347.4|17323.4|17347.4|17323.4|0
1655393280000|2022-06-16 15:28:00|||||||||1
1655393290000|2022-06-16 15:28:10|17339.9|17315.9|17360.4|17320.4|17360.4|17320.4|17339.9|17315.9|1
1655393300000|2022-06-16 15:28:20|17735.4|16935.4|17735.4|16935.4|17735.4|16935.4|17735.4|16935.4|2
1655393310000|2022-06-16 15:28:30|17354|17314|17354|17314|17354|17314|17354|17314|0
1655393320000|2022-06-16 15:28:40|17352.2|17312.2|17352.2|17312.2|17352.2|17312.2|17352.2|17312.2|0
1655393340000|2022-06-16 15:29:00|||||||||2
1655393360000|2022-06-16 15:29:20|17353.6|17313.6|17355.4|17315.4|17355.4|17315.4|17353.6|17313.6|0
1655393370000|2022-06-16 15:29:30|||||||||1
1655393780000|2022-06-16 15:36:20|17734.3|16934.3|17353.6|17313.6|17734.3|17313.6|17353.6|16934.3|11
1655393790000|2022-06-16 15:36:30|17355.4|17315.4|17355.4|17315.4|17355.4|17315.4|17355.4|17315.4|0
1655393870000|2022-06-16 15:37:50|17357.9|17317.9|17357.9|17317.9|17357.9|17317.9|17357.9|17317.9|0
1655394070000|2022-06-16 15:41:10|||||||||7
1655394080000|2022-06-16 15:41:20|||||||||11
1655394090000|2022-06-16 15:41:30|||||||||2
1655394100000|2022-06-16 15:41:40|17352.4|17328.4|17352.4|17328.4|17352.4|17328.4|17352.4|17328.4|3
1655394260000|2022-06-16 15:44:20|||||||||2
1655394340000|2022-06-16 15:45:40|17752.9|16952.9|17752.9|16952.9|17752.9|16952.9|17752.9|16952.9|2
1655394360000|2022-06-16 15:46:00|17752.8|16952.8|17752.8|16952.8|17752.8|16952.8|17752.8|16952.8|0
1655394390000|2022-06-16 15:46:30|||||||||1
1655394410000|2022-06-16 15:46:50|17362.8|17338.8|17355.5|17331.5|17362.8|17338.8|17354.8|17330.8|0
1655394420000|2022-06-16 15:47:00|17357.3|17333.3|17355.5|17331.5|17357.3|17333.3|17354.8|17330.8|0
1655394430000|2022-06-16 15:47:10|17354.8|17330.8|17357.3|17333.3|17357.3|17333.3|17354.8|17330.8|0
1655394460000|2022-06-16 15:47:40|17354.8|17330.8|17356.6|17332.6|17357.3|17333.3|17354.8|17330.8|0
1655394470000|2022-06-16 15:47:50|17357.3|17333.3|17358.7|17334.7|17358.7|17334.7|17354.8|17330.8|5
1655394500000|2022-06-16 15:48:20|17366|17326|17366|17326|17366|17326|17366|17326|1
1655394590000|2022-06-16 15:49:50|17358.7|17334.7|17358.7|17334.7|17358.7|17334.7|17358.7|17334.7|57
1655394610000|2022-06-16 15:50:10|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|28
1655395000000|2022-06-16 15:56:40|17753.7|16953.7|17753|16953|17753.7|16953.7|17752.3|16952.3|0
1655395030000|2022-06-16 15:57:10|17752.3|16952.3|17752.3|16952.3|17752.3|16952.3|17752.3|16952.3|2
1655395120000|2022-06-16 15:58:40|17753|16953|17737.6|16937.6|17753|16953|17737.6|16937.6|0
1655395300000|2022-06-16 16:01:40|17736.2|16936.2|17736.2|16936.2|17736.2|16936.2|17736.2|16936.2|0
1655395450000|2022-06-16 16:04:10|17736.9|16936.9|17736.9|16936.9|17736.9|16936.9|17736.9|16936.9|0
1655395510000|2022-06-16 16:05:10|17730.9|16930.9|17731.6|16931.6|17735.2|16935.2|17730.9|16930.9|0
1655395520000|2022-06-16 16:05:20|17730.9|16930.9|17733.4|16933.4|17735.2|16935.2|17730.9|16930.9|0
1655395590000|2022-06-16 16:06:30|17356.8|17316.8|17365.9|17325.9|17365.9|17325.9|17356.8|17316.8|1
1655395740000|2022-06-16 16:09:00|17363.4|17323.4|17363.4|17323.4|17363.4|17323.4|17363.4|17323.4|0
1655395860000|2022-06-16 16:11:00|17363.3|17323.3|17363.3|17323.3|17363.3|17323.3|17363.3|17323.3|0
1655396000000|2022-06-16 16:13:20|17354.6|17330.6|17353.9|17329.9|17363.3|17330.6|17353.9|17323.3|0
1655396170000|2022-06-16 16:16:10|17355.7|17331.7|17355.7|17331.7|17355.7|17331.7|17355.7|17331.7|0
1655396260000|2022-06-16 16:17:40|17355|17331|17355|17331|17355.7|17331.7|17355|17331|0
1655396380000|2022-06-16 16:19:40|17356.8|17332.8|17356.8|17332.8|17356.8|17332.8|17356.8|17332.8|0
1655396390000|2022-06-16 16:19:50|17354.7|17330.7|17732.7|16932.7|17732.7|17330.7|17354.7|16932.7|5
1655396400000|2022-06-16 16:20:00|17334.1|17310.1|17334.1|17310.1|17334.1|17310.1|17334.1|17310.1|3
1655396410000|2022-06-16 16:20:10|17334|17310|17334|17310|17334|17310|17334|17310|0
1655396420000|2022-06-16 16:20:20|17334.7|17310.7|17334|17310|17334.7|17310.7|17334|17310|8
1655396430000|2022-06-16 16:20:30|17324|17300|17324|17300|17324|17300|17324|17300|18
1655396440000|2022-06-16 16:20:40|17309.5|17285.5|17330.8|17290.8|17330.8|17303.7|17309.5|17283.7|16
1655396450000|2022-06-16 16:20:50|17315|17291|17327|17303|17327.7|17303.7|17315|17291|2
1655396460000|2022-06-16 16:21:00|17327.7|17303.7|17327.7|17303.7|17327.7|17303.7|17327.7|17303.7|0
1655396480000|2022-06-16 16:21:20|17328.3|17304.3|17328.3|17304.3|17328.3|17304.3|17328.3|17304.3|0
1655396490000|2022-06-16 16:21:30|17330.8|17306.8|17735.5|16935.5|17735.5|17306.8|17330.8|16928.8|7
1655396500000|2022-06-16 16:21:40|17737.7|16937.7|17737.7|16937.7|17737.7|16937.7|17737.7|16937.7|0
1655396580000|2022-06-16 16:23:00|17734.3|16934.3|17725.2|16925.2|17734.3|16934.3|17725.2|16925.2|1
1655396610000|2022-06-16 16:23:30|17722.7|16922.7|17724.1|16924.1|17724.1|16924.1|17722.7|16922.7|0
1655396620000|2022-06-16 16:23:40|17725.9|16925.9|17725.9|16925.9|17725.9|16925.9|17725.9|16925.9|0
1655396690000|2022-06-16 16:24:50|17343.4|17303.4|17724.5|16924.5|17724.5|17303.4|17343.4|16924.5|0
1655396700000|2022-06-16 16:25:00|17722.7|16922.7|17722.7|16922.7|17722.7|16922.7|17722.7|16922.7|0
1655396710000|2022-06-16 16:25:10|17342|17302|17722.7|16922.7|17722.7|17302|17342|16922.7|5
1655396720000|2022-06-16 16:25:20|17342|17302|17722.7|16922.7|17722.7|17302|17342|16922.7|0
1655396730000|2022-06-16 16:25:30|17342|17302|17724.8|16924.8|17724.8|17302|17342|16922|7
1655396740000|2022-06-16 16:25:40|17723.4|16923.4|17723.4|16923.4|17723.4|16923.4|17723.4|16923.4|0
1655396750000|2022-06-16 16:25:50|17717.3|16917.3|17724.8|16924.8|17724.8|17296.6|17336.6|16917.3|0
1655396760000|2022-06-16 16:26:00|17722.7|16922.7|17342|17302|17722.7|17302|17342|16922.7|0
1655396770000|2022-06-16 16:26:10|17722.7|16922.7|17722.7|16922.7|17722.7|17302|17342|16922|0
1655396780000|2022-06-16 16:26:20|17343.4|17303.4|17343.4|17303.4|17343.4|17303.4|17343.4|17303.4|0
1655396790000|2022-06-16 16:26:30|17722.7|16922.7|17722.7|16922.7|17722.7|17302|17342|16922.7|0
1655396840000|2022-06-16 16:27:20|17341.3|17301.3|17341.3|17301.3|17341.3|17301.3|17341.3|17301.3|0
1655396850000|2022-06-16 16:27:30|17334|17310|17341.3|17301.3|17341.3|17310|17334|17301.3|1
1655396870000|2022-06-16 16:27:50|17724.1|16924.1|17724.1|16924.1|17724.1|16924.1|17724.1|16924.1|2
1655396880000|2022-06-16 16:28:00|17343.4|17303.4|17722.7|16922.7|17722.7|17303.4|17343.4|16922.7|0
1655397000000|2022-06-16 16:30:00|17341.3|17301.3|17341.3|17301.3|17341.3|17301.3|17341.3|17301.3|0
1655397010000|2022-06-16 16:30:10|17339.5|17299.5|17339.5|17299.5|17339.5|17299.5|17339.5|17299.5|0
1655397040000|2022-06-16 16:30:40|17332.2|17308.2|17332.2|17308.2|17332.2|17308.2|17332.2|17308.2|0
1655397150000|2022-06-16 16:32:30|17339.5|17299.5|17339.5|17299.5|17339.5|17299.5|17339.5|17299.5|0
1655397160000|2022-06-16 16:32:40|17334.1|17294.1|17326.8|17302.8|17334.1|17302.8|17326.8|17294.1|0
1655397180000|2022-06-16 16:33:00|17332.2|17308.2|17332.2|17308.2|17332.2|17308.2|17332.2|17308.2|0
1655397200000|2022-06-16 16:33:20|17339.5|17299.5|17323.6|17299.6|17339.5|17299.6|17323.6|17292.3|0
1655397210000|2022-06-16 16:33:30|17324.3|17300.3|17748.3|16948.3|17748.3|17303.4|17324.3|16945.5|7
1655397220000|2022-06-16 16:33:40|17747.6|16947.6|17748.3|16948.3|17748.3|16948.3|17747.6|16947.6|0
1655397320000|2022-06-16 16:35:20|17746.2|16946.2|17740.8|16940.8|17746.2|16946.2|17740.8|16940.8|0
1655397630000|2022-06-16 16:40:30|17740.1|16940.1|17740.1|16940.1|17740.1|16940.1|17740.1|16940.1|0
1655397640000|2022-06-16 16:40:40|17738.3|16938.3|17738.3|16938.3|17738.3|16938.3|17738.3|16938.3|0
1655397690000|2022-06-16 16:41:30|17730.8|16930.8|17730.8|16930.8|17730.8|16930.8|17730.8|16930.8|0
1655397700000|2022-06-16 16:41:40|17730.7|16930.7|17730.7|16930.7|17730.7|16930.7|17730.7|16930.7|0
1655397740000|2022-06-16 16:42:20|17730.1|16930.1|17730.1|16930.1|17730.1|16930.1|17729.4|16929.4|0
1655397780000|2022-06-16 16:43:00|17730|16930|17730|16930|17730|16930|17730|16930|0
1655398170000|2022-06-16 16:49:30|17729.3|16929.3|17729.3|16929.3|17729.3|16929.3|17729.3|16929.3|0
1655398190000|2022-06-16 16:49:50|17727.2|16927.2|17723.2|16923.2|17727.2|16927.2|17723.2|16923.2|0
1655398200000|2022-06-16 16:50:00|17724.6|16924.6|17730|16930|17730|16930|17724.6|16924.6|0
1655398230000|2022-06-16 16:50:30|||||||||1
1655398250000|2022-06-16 16:50:50|17727.5|16927.5|17730|16930|17730|16930|17727.5|16927.5|0
1655398260000|2022-06-16 16:51:00|17730.7|16930.7|17730.7|16930.7|17730.7|16930.7|17730.7|16930.7|0
1655398280000|2022-06-16 16:51:20|17730|16930|17730|16930|17730|16930|17730|16930|0
1655398330000|2022-06-16 16:52:10|17728.6|16928.6|17727.9|16927.9|17728.6|16928.6|17727.9|16927.9|0
1655398360000|2022-06-16 16:52:40|17721.1|16921.1|17721.1|16921.1|17721.1|16921.1|17721.1|16921.1|0
1655398370000|2022-06-16 16:52:50|17727.9|16927.9|17727.9|16927.9|17727.9|16927.9|17727.9|16927.9|0
1655398480000|2022-06-16 16:54:40|17728.6|16928.6|17727.9|16927.9|17728.6|16928.6|17727.9|16927.9|0
1655398630000|2022-06-16 16:57:10|17730.4|16930.4|17730.4|16930.4|17730.4|16930.4|17730.4|16930.4|0
1655398780000|2022-06-16 16:59:40|17352.9|17312.9|17352.9|17312.9|17732.9|17312.9|17351.1|16930.4|0
1655398790000|2022-06-16 16:59:50|17730.4|16930.4|17730.4|16930.4|17732.2|17312.9|17351.1|16930.4|0
1655398800000|2022-06-16 17:00:00|17732.2|16932.2|17351.1|17311.1|17732.9|17312.9|17350.4|16930.4|0
1655398810000|2022-06-16 17:00:10|17730.4|16930.4|17753.2|16953.2|17753.2|17312.9|17351.1|16930.4|2
1655398860000|2022-06-16 17:01:00|||||||||1
1655399160000|2022-06-16 17:06:00|17752.5|16952.5|17753.6|16953.6|17753.6|16953.6|17751.1|16951.1|0
1655399210000|2022-06-16 17:06:50|17752.2|16952.2|17756.8|16956.8|17756.8|16956.8|17752.2|16952.2|1
1655399390000|2022-06-16 17:09:50|17756.1|16956.1|17756.1|16956.1|17756.1|16956.1|17755.4|16955.4|0
1655399400000|2022-06-16 17:10:00|17759.3|16959.3|17753.2|16953.2|17761.8|17337.9|17377.9|16946.1|1
1655399410000|2022-06-16 17:10:10|17755|16955|17754.3|16954.3|17755|16955|17753.6|16953.6|0
1655399540000|2022-06-16 17:12:20|17795.4|16995.4|17795.4|16995.4|17795.4|16995.4|17795.4|16995.4|1
1655399550000|2022-06-16 17:12:30|17794|16994|17794|16994|17795.4|16995.4|17786.8|16986.8|0
1655399560000|2022-06-16 17:12:40|17788.6|16988.6|17799.3|16999.3|17799.3|16999.3|17788.6|16988.6|0
1655399570000|2022-06-16 17:12:50|17807.9|17007.9|17807.9|17007.9|17817.9|17017.9|17807.9|17007.9|1
1655399580000|2022-06-16 17:13:00|17809.3|17009.3|17814.3|17014.3|17814.3|17014.3|17809.3|17009.3|0
1655399590000|2022-06-16 17:13:10|17819.1|17019.1|17813.1|17013.1|17835|17035|17813.1|17013.1|0
1655399610000|2022-06-16 17:13:30|17812.5|17012.5|17812.5|17012.5|17812.5|17012.5|17812.5|17012.5|0
1655399640000|2022-06-16 17:14:00|17812.4|17012.4|17812.4|17012.4|17812.4|17012.4|17812.4|17012.4|0
1655399660000|2022-06-16 17:14:20|||||||||3
1655399670000|2022-06-16 17:14:30|17814.5|17014.5|17814.5|17014.5|17814.5|17014.5|17814.5|17014.5|4
1655399690000|2022-06-16 17:14:50|17813.8|17013.8|17813.8|17013.8|17813.8|17013.8|17813.8|17013.8|0
1655399700000|2022-06-16 17:15:00|||||||||1
1655399810000|2022-06-16 17:16:50|17811.1|17011.1|17801.1|17001.1|17811.1|17011.1|17801.1|17001.1|2
1655399830000|2022-06-16 17:17:10|17801|17001|17799.7|16999.7|17801|17001|17799.7|16999.7|0
1655399900000|2022-06-16 17:18:20|17803.8|17003.8|17814.7|17014.7|17814.7|17014.7|17803.8|17003.8|0
1655399940000|2022-06-16 17:19:00|17813.3|17013.3|17814.7|17014.7|17814.7|17014.7|17813.3|17013.3|0
1655399950000|2022-06-16 17:19:10|17818.3|17018.3|17818.3|17018.3|17818.3|17018.3|17818.3|17018.3|0
1655399960000|2022-06-16 17:19:20|17819.7|17019.7|17823.3|17023.3|17823.3|17023.3|17819.7|17019.7|0
1655399980000|2022-06-16 17:19:40|17824.7|17024.7|17828.3|17028.3|17828.3|17028.3|17824.7|17024.7|0
1655400000000|2022-06-16 17:20:00|17815.8|17015.8|17815.8|17015.8|17815.8|17015.8|17815.8|17015.8|0
1655400190000|2022-06-16 17:23:10|||||||||1
1655400210000|2022-06-16 17:23:30|17815.7|17015.7|17815.7|17015.7|17815.7|17015.7|17815.7|17015.7|0
1655400240000|2022-06-16 17:24:00|17811.4|17011.4|17806.7|17006.7|17811.4|17011.4|17806.7|17006.7|0
1655400250000|2022-06-16 17:24:10|17808.5|17008.5|17808.5|17008.5|17808.5|17008.5|17808.5|17008.5|0
1655400360000|2022-06-16 17:26:00|17807.1|17007.1|17800.3|17000.3|17807.1|17371.4|17405.3|16992.8|0
1655400390000|2022-06-16 17:26:30|17798.5|16998.5|17798.5|16998.5|17798.5|16998.5|17798.5|16998.5|0
1655400530000|2022-06-16 17:28:50|17768.5|16968.5|17768.5|16968.5|17768.5|16968.5|17766|16966|2
1655400540000|2022-06-16 17:29:00|17767.8|16967.8|17757|16957|17768.5|16968.5|17749.2|16949.2|1
1655400550000|2022-06-16 17:29:10|17758.1|16958.1|17352.2|17328.2|17758.8|17328.2|17349.7|16947.7|0
1655400560000|2022-06-16 17:29:20|17354|17330|17354|17330|17354|17330|17354|17330|1
1655400570000|2022-06-16 17:29:30|17349|17325|17349.7|17325.7|17349.7|17325.7|17349|17325|0
1655400580000|2022-06-16 17:29:40|17351.5|17327.5|17351.5|17327.5|17351.5|17327.5|17351.5|17327.5|0
1655400590000|2022-06-16 17:29:50|17350.8|17326.8|17340.8|17316.8|17352.7|17326.8|17340.8|17311.3|12
1655400600000|2022-06-16 17:30:00|17339|17315|17756.3|16956.3|17756.3|17315|17339|16943.1|2
1655400610000|2022-06-16 17:30:10|17754.9|16954.9|17748.8|16948.8|17754.9|16954.9|17748.8|16948.8|0
1655400630000|2022-06-16 17:30:30|17752.8|16952.8|17756|16956|17756|16956|17752.8|16952.8|0
1655400700000|2022-06-16 17:31:40|17739.9|16939.9|17733.5|16933.5|17739.9|16939.9|17713.8|16913.8|0
1655400710000|2022-06-16 17:31:50|17723.1|16923.1|17736|16936|17736.7|16936.7|17723.1|16923.1|0
1655400720000|2022-06-16 17:32:00|17718.1|16918.1|17718.1|16918.1|17718.1|16918.1|17718.1|16918.1|0
1655400730000|2022-06-16 17:32:10|17721.6|16921.6|17731.8|16931.8|17736|16936|17721.6|16921.6|0
1655400750000|2022-06-16 17:32:30|17713.8|16913.8|17713.8|16913.8|17713.8|16913.8|17713.8|16913.8|0
1655400890000|2022-06-16 17:34:50|17716.3|16916.3|17716.3|16916.3|17716.3|16916.3|17716.3|16916.3|0
1655400930000|2022-06-16 17:35:30|17717|16917|17717|16917|17717|16917|17717|16917|0
1655400940000|2022-06-16 17:35:40|17717.7|16917.7|17721.3|16921.3|17721.3|16921.3|17717.7|16917.7|0
1655400970000|2022-06-16 17:36:10|17719.9|16919.9|17716.3|16916.3|17719.9|16919.9|17716.3|16916.3|0
1655401110000|2022-06-16 17:38:30|17717|16917|17717|16917|17717|16917|17717|16917|0
1655401200000|2022-06-16 17:40:00|17716.9|16916.9|17716.9|16916.9|17716.9|16916.9|17716.9|16916.9|0
1655401220000|2022-06-16 17:40:20|||||||||1
1655401270000|2022-06-16 17:41:10|17721.3|16921.3|17721.3|16921.3|17721.3|16921.3|17721.3|16921.3|0
1655401290000|2022-06-16 17:41:30|17338.3|17298.3|17717.6|16917.6|17717.6|17298.3|17338.3|16917.6|0
1655401330000|2022-06-16 17:42:10|17336.9|17296.9|17338.3|17298.3|17717.6|17298.3|17336.5|16917.6|0
1655401430000|2022-06-16 17:43:50|||||||||5
1655401450000|2022-06-16 17:44:10|17715.8|16915.8|17721.7|16921.7|17721.7|16921.7|17715.1|16915.1|9
1655401460000|2022-06-16 17:44:20|17722.1|16922.1|17723.5|16923.5|17723.5|16923.5|17722.1|16922.1|0
1655401470000|2022-06-16 17:44:30|17721.4|16921.4|17720.7|16920.7|17723.5|16923.5|17720.7|16920.7|0
1655401480000|2022-06-16 17:44:40|17723.5|16923.5|17717.9|16917.9|17723.5|16923.5|17717.9|16917.9|0
1655401500000|2022-06-16 17:45:00|17722.1|16922.1|17741.5|16941.5|17741.5|16941.5|17722.1|16922.1|0
1655401510000|2022-06-16 17:45:10|17742.2|16942.2|17742.2|16942.2|17742.2|16942.2|17742.2|16942.2|0
1655401520000|2022-06-16 17:45:20|17744.3|16944.3|17745|16945|17745|16945|17741.5|16941.5|0
1655401540000|2022-06-16 17:45:40|17749.2|16949.2|17750.5|16950.5|17750.5|16950.5|17749.2|16949.2|2
1655401560000|2022-06-16 17:46:00|17749.8|16949.8|17749.8|16949.8|17749.8|16949.8|17749.1|16949.1|0
1655401570000|2022-06-16 17:46:10|17750.5|16950.5|17750.5|16950.5|17750.5|16950.5|17750.5|16950.5|0
1655401590000|2022-06-16 17:46:30|17752.3|16952.3|17753.7|16953.7|17753.7|16953.7|17752.3|16952.3|0
1655401600000|2022-06-16 17:46:40|17756|16956|17766.8|16966.8|17766.8|16966.8|17749.4|16949.4|2
1655401610000|2022-06-16 17:46:50|17769.3|16969.3|17769.7|16969.7|17774.7|16974.7|17758.5|16958.5|2
1655401630000|2022-06-16 17:47:10|17779.4|16979.4|17780.1|16980.1|17780.1|16980.1|17779.4|16979.4|0
1655401640000|2022-06-16 17:47:20|17773.9|16973.9|17771.4|16971.4|17773.9|16973.9|17771.4|16971.4|1
1655401650000|2022-06-16 17:47:30|17779.4|16979.4|17776.9|16976.9|17779.4|16979.4|17776.9|16976.9|1
1655401660000|2022-06-16 17:47:40|17774.4|16974.4|17771.9|16971.9|17774.4|16974.4|17771.9|16971.9|0
1655401670000|2022-06-16 17:47:50|17771.2|16971.2|17769.4|16969.4|17771.2|16971.2|17769.4|16969.4|0
1655401680000|2022-06-16 17:48:00|17766.9|16966.9|17764.4|16964.4|17766.9|16966.9|17764.4|16964.4|0
1655401690000|2022-06-16 17:48:10|17763.7|16963.7|17786.5|16986.5|17787.6|16987.6|17763.7|16963.7|3
1655401720000|2022-06-16 17:48:40|17790.4|16990.4|17794.7|16994.7|17795.4|16995.4|17790.4|16990.4|0
1655401750000|2022-06-16 17:49:10|17798.3|16998.3|17798.3|16998.3|17798.3|16998.3|17798.3|16998.3|0
1655401760000|2022-06-16 17:49:20|17803.3|17003.3|17803.3|17003.3|17803.3|17003.3|17803.3|17003.3|0
1655401780000|2022-06-16 17:49:40|17795.4|16995.4|17791.1|16991.1|17795.4|16995.4|17790.4|16990.4|0
1655401860000|2022-06-16 17:51:00|17792.9|16992.9|17792.9|16992.9|17792.9|16992.9|17792.9|16992.9|0
1655401880000|2022-06-16 17:51:20|17790.1|16990.1|17790.1|16990.1|17790.1|16990.1|17790.1|16990.1|0
1655401890000|2022-06-16 17:51:30|||||||||1
1655402030000|2022-06-16 17:53:50|17789.4|16989.4|17787.6|16987.6|17789.4|16989.4|17787.6|16987.6|0
1655402070000|2022-06-16 17:54:30|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|0
1655402090000|2022-06-16 17:54:50|17763.8|16963.8|17763.8|16963.8|17763.8|16963.8|17763.8|16963.8|8
1655402130000|2022-06-16 17:55:30|17765.6|16965.6|17765.6|16965.6|17765.6|16965.6|17765.6|16965.6|0
1655402210000|2022-06-16 17:56:50|||||||||2
1655402250000|2022-06-16 17:57:30|17767.4|16967.4|17767.4|16967.4|17767.4|16967.4|17767.4|16967.4|0
1655402270000|2022-06-16 17:57:50|17768.1|16968.1|17768.1|16968.1|17768.1|16968.1|17768.1|16968.1|1
1655402310000|2022-06-16 17:58:30|17768.8|16968.8|17768.8|16968.8|17768.8|16968.8|17768.8|16968.8|0
1655402350000|2022-06-16 17:59:10|17768.1|16968.1|17768.1|16968.1|17768.1|16968.1|17768.1|16968.1|0
1655402380000|2022-06-16 17:59:40|||||||||1
1655402390000|2022-06-16 17:59:50|17767.4|16967.4|17767.4|16967.4|17767.4|16967.4|17767.4|16967.4|2
1655467200000|2022-06-17 12:00:00|17345.8|17321.8|17757.5|16957.5|17757.5|17327|17345.2|16938.3|22
1655467210000|2022-06-17 12:00:10|17754.5|16954.5|17753.2|16953.2|17754.5|16954.5|17753.2|16953.2|1
1655467220000|2022-06-17 12:00:20|17368.5|17344.5|17388.2|17348.2|17388.2|17348.2|17368.5|17344.5|1
1655467230000|2022-06-17 12:00:30|17391.8|17351.8|17805.7|17005.7|17805.7|17368.7|17388.3|16996.3|2
1655467240000|2022-06-17 12:00:40|17427|17387|17427|17387|17427|17387|17427|17387|10
1655467260000|2022-06-17 12:01:00|17430.7|17390.7|17432.5|17392.5|17432.5|17392.5|17430.7|17390.7|0
1655467270000|2022-06-17 12:01:10|17430.7|17390.7|17807.5|17007.5|17810|17390.7|17427.5|17007.5|3
1655467290000|2022-06-17 12:01:30|17810|17010|17810|17010|17810|17010|17810|17010|0
1655467320000|2022-06-17 12:02:00|17429.3|17389.3|17429.3|17389.3|17429.3|17389.3|17429.3|17389.3|4
1655467330000|2022-06-17 12:02:10|17408.7|17384.7|17791.2|16991.2|17791.2|17384.7|17408.7|16980.5|2
1655467340000|2022-06-17 12:02:20|17790.5|16990.5|17794.2|16994.2|17794.2|16994.2|17790.5|16990.5|13
1655467350000|2022-06-17 12:02:30|17793.5|16993.5|17793.5|16993.5|17793.5|16993.5|17793.5|16993.5|0
1655467390000|2022-06-17 12:03:10|17791.7|16991.7|17791.7|16991.7|17791.7|16991.7|17791.7|16991.7|0
1655467450000|2022-06-17 12:04:10|||||||||8
1655467470000|2022-06-17 12:04:30|17792.2|16992.2|17792.2|16992.2|17792.2|16992.2|17792.2|16992.2|3
1655467520000|2022-06-17 12:05:20|17794|16994|17794|16994|17794|16994|17794|16994|11
1655467530000|2022-06-17 12:05:30|17792.2|16992.2|17794|16994|17794|16994|17792.2|16992.2|3
1655467540000|2022-06-17 12:05:40|17792.2|16992.2|17792.2|16992.2|17792.2|16992.2|17792.2|16992.2|0
1655467570000|2022-06-17 12:06:10|||||||||1
1655467660000|2022-06-17 12:07:40|17400.8|17376.8|17389.7|17349.7|17400.8|17376.8|17389.7|17349.7|3
1655467690000|2022-06-17 12:08:10|17386|17346|17386|17346|17386|17346|17386|17346|3
1655467710000|2022-06-17 12:08:30|17763.3|16963.3|17763.3|16963.3|17763.3|16963.3|17763.3|16963.3|7
1655467720000|2022-06-17 12:08:40|17756|16956|17756|16956|17756|16956|17756|16956|0
1655467800000|2022-06-17 12:10:00|17364.1|17324.1|17364.1|17324.1|17364.1|17324.1|17364.1|17324.1|0
1655467820000|2022-06-17 12:10:20|17761|16961|17761|16961|17761|16961|17761|16961|2
1655467840000|2022-06-17 12:10:40|17762.8|16962.8|17762.8|16962.8|17762.8|16962.8|17762.8|16962.8|2
1655467870000|2022-06-17 12:11:10|17776.6|16976.6|17777.3|16977.3|17777.3|16977.3|17776.6|16976.6|1
1655467890000|2022-06-17 12:11:30|17779.1|16979.1|17779.1|16979.1|17779.1|16979.1|17779.1|16979.1|0
1655467900000|2022-06-17 12:11:40|17780.5|16980.5|17795.3|16995.3|17797.8|16997.8|17780.5|16980.5|2
1655467910000|2022-06-17 12:11:50|17800.3|17000.3|17800.3|17000.3|17800.3|17000.3|17800.3|17000.3|3
1655467920000|2022-06-17 12:12:00|17798.5|16998.5|17798.5|16998.5|17798.5|16998.5|17798.5|16998.5|0
1655467930000|2022-06-17 12:12:10|17805.8|17005.8|17805.8|17005.8|17805.8|17005.8|17805.8|17005.8|0
1655467960000|2022-06-17 12:12:40|||||||||2
1655468020000|2022-06-17 12:13:40|17809.6|17009.6|17814|17014|17814|17014|17809.6|17009.6|0
1655468080000|2022-06-17 12:14:40|17812.1|17012.1|17812.1|17012.1|17812.1|17012.1|17812.1|17012.1|0
1655468130000|2022-06-17 12:15:30|17816|17016|17815.3|17015.3|17816|17016|17815.3|17015.3|2
1655468160000|2022-06-17 12:16:00|||||||||2
1655468210000|2022-06-17 12:16:50|17817.3|17017.3|17831|17031|17834.1|17034.1|17817.3|17017.3|0
1655468240000|2022-06-17 12:17:20|17831.6|17031.6|17832.8|17032.8|17834.1|17034.1|17831.6|17031.6|0
1655468250000|2022-06-17 12:17:30|17831|17031|17831|17031|17831|17031|17831|17031|0
1655468350000|2022-06-17 12:19:10|17832.8|17032.8|17833.5|17033.5|17833.5|17033.5|17832.8|17032.8|2
1655468400000|2022-06-17 12:20:00|17832.8|17032.8|17832.8|17032.8|17832.8|17032.8|17832.8|17032.8|0
1655468410000|2022-06-17 12:20:10|17835.3|17035.3|17834.6|17034.6|17835.3|17035.3|17833.5|17033.5|0
1655468500000|2022-06-17 12:21:40|17836.6|17036.6|17836.6|17036.6|17836.6|17036.6|17836.6|17036.6|0
1655468540000|2022-06-17 12:22:20|17835.3|17035.3|17844|17044|17844|17044|17835.3|17035.3|2
1655468560000|2022-06-17 12:22:40|17465.9|17425.9|17473.3|17433.3|17473.3|17433.3|17465.9|17425.9|2
1655468620000|2022-06-17 12:23:40|17462.8|17438.8|17471.5|17431.5|17471.5|17438.8|17462.8|17431.5|5
1655468640000|2022-06-17 12:24:00|17473.3|17433.3|17473.3|17433.3|17473.3|17433.3|17473.3|17433.3|0
1655468700000|2022-06-17 12:25:00|17462.8|17438.8|17836.5|17036.5|17836.5|17438.8|17462.8|17036.5|16
1655468730000|2022-06-17 12:25:30|17836.4|17036.4|17833.9|17033.9|17836.4|17036.4|17833.9|17033.9|0
1655468740000|2022-06-17 12:25:40|||||||||1
1655468810000|2022-06-17 12:26:50|17831.4|17031.4|17831.4|17031.4|17831.4|17031.4|17831.4|17031.4|0
1655468850000|2022-06-17 12:27:30|17829.6|17029.6|17829.6|17029.6|17829.6|17029.6|17829.6|17029.6|6
1655468870000|2022-06-17 12:27:50|17827.8|17027.8|17827.8|17027.8|17827.8|17027.8|17827.8|17027.8|3
1655468880000|2022-06-17 12:28:00|17826.4|17026.4|17822.8|17022.8|17826.4|17026.4|17822.8|17022.8|0
1655468980000|2022-06-17 12:29:40|17822.1|17022.1|17817.8|17017.8|17822.1|17022.1|17817.8|17017.8|0
1655469230000|2022-06-17 12:33:50|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|1
1655469310000|2022-06-17 12:35:10|17815.9|17015.9|17819.6|17019.6|17819.6|17019.6|17815.9|17015.9|0
1655469320000|2022-06-17 12:35:20|||||||||2
1655469390000|2022-06-17 12:36:30|17818.3|17018.3|17814.6|17014.6|17818.3|17018.3|17814.6|17014.6|0
1655469400000|2022-06-17 12:36:40|17811.4|17011.4|17808.9|17008.9|17811.4|17011.4|17808.9|17008.9|0
1655469410000|2022-06-17 12:36:50|17807.6|17007.6|17798.9|16998.9|17807.6|17007.6|17798.9|16998.9|0
1655469420000|2022-06-17 12:37:00|17792.1|16992.1|17408.9|17368.9|17792.1|17368.9|17408.9|16989.6|0
1655469430000|2022-06-17 12:37:10|17407.1|17367.1|17407.1|17367.1|17407.1|17367.1|17407.1|17367.1|0
1655469450000|2022-06-17 12:37:30|17405.2|17365.2|17405.2|17365.2|17405.2|17365.2|17405.2|17365.2|0
1655469530000|2022-06-17 12:38:50|||||||||2
1655469580000|2022-06-17 12:39:40|||||||||1
1655469590000|2022-06-17 12:39:50|17404.6|17364.6|17402.7|17362.7|17404.6|17364.6|17402.7|17362.7|0
1655469640000|2022-06-17 12:40:40|||||||||1
1655469720000|2022-06-17 12:42:00|||||||||5
1655469840000|2022-06-17 12:44:00|17397.2|17373.2|17399.1|17375.1|17399.1|17375.1|17397.2|17373.2|0
1655469850000|2022-06-17 12:44:10|17401.6|17377.6|17404.1|17380.1|17404.1|17380.1|17401.6|17377.6|0
1655469900000|2022-06-17 12:45:00|||||||||1
1655469910000|2022-06-17 12:45:10|||||||||1
1655469920000|2022-06-17 12:45:20|||||||||1
1655470000000|2022-06-17 12:46:40|17392.1|17352.1|17774.6|16974.6|17774.6|17353.9|17392.1|16974.6|1
1655470010000|2022-06-17 12:46:50|17772.7|16972.7|17772.7|16972.7|17772.7|16972.7|17772.7|16972.7|1
1655470030000|2022-06-17 12:47:10|17395.1|17355.1|17395.7|17355.7|17395.7|17355.7|17395.1|17355.1|21
1655470040000|2022-06-17 12:47:20|17392|17352|17772.7|16972.7|17772.7|17352|17392|16972.7|3
1655470110000|2022-06-17 12:48:30|||||||||2
1655470220000|2022-06-17 12:50:20|17393.9|17353.9|17393.2|17353.2|17393.9|17353.9|17393.2|17353.2|0
1655470240000|2022-06-17 12:50:40|17396.9|17356.9|17765.1|16965.1|17774.2|17356.9|17396.9|16965.1|27
1655470250000|2022-06-17 12:50:50|||||||||3
1655470270000|2022-06-17 12:51:10|||||||||1
1655470290000|2022-06-17 12:51:30|17765|16965|17765|16965|17765|16965|17765|16965|0
1655470300000|2022-06-17 12:51:40|||||||||1
1655470370000|2022-06-17 12:52:50|||||||||1
1655470400000|2022-06-17 12:53:20|||||||||1
1655470490000|2022-06-17 12:54:50|||||||||1
1655470580000|2022-06-17 12:56:20|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|0
1655470600000|2022-06-17 12:56:40|||||||||1
1655470680000|2022-06-17 12:58:00|||||||||7
1655470690000|2022-06-17 12:58:10|||||||||6
1655470700000|2022-06-17 12:58:20|||||||||13
1655470730000|2022-06-17 12:58:50|||||||||5
1655470790000|2022-06-17 12:59:50|||||||||2
1655470880000|2022-06-17 13:01:20|17389.5|17349.5|17389.5|17349.5|17389.5|17349.5|17389.5|17349.5|0
1655470890000|2022-06-17 13:01:30|17395|17355|17395|17355|17395|17355|17395|17355|0
1655470910000|2022-06-17 13:01:50|17776.3|16976.3|17776.3|16976.3|17776.3|16976.3|17776.3|16976.3|10
1655471070000|2022-06-17 13:04:30|17395.7|17355.7|17395.7|17355.7|17395.7|17355.7|17395.7|17355.7|0
1655471080000|2022-06-17 13:04:40|17393.8|17353.8|17393.8|17353.8|17393.8|17353.8|17393.8|17353.8|0
1655471490000|2022-06-17 13:11:30|17384.5|17360.5|17384.5|17360.5|17393.2|17360.5|17384.5|17353.2|2
1655471620000|2022-06-17 13:13:40|17760|16960|17760|16960|17760|16960|17760|16960|5
1655471990000|2022-06-17 13:19:50|17379.3|17339.3|17383|17343|17383|17343|17379.3|17339.3|29
1655472000000|2022-06-17 13:20:00|17375.5|17351.5|17375.5|17351.5|17375.5|17351.5|17375.5|17351.5|10
1655472060000|2022-06-17 13:21:00|||||||||1
1655472080000|2022-06-17 13:21:20|17374.8|17350.8|17373|17349|17374.8|17350.8|17373|17349|0
1655472090000|2022-06-17 13:21:30|||||||||1
1655472100000|2022-06-17 13:21:40|||||||||2
1655472120000|2022-06-17 13:22:00|17373.7|17349.7|17373|17349|17373.7|17349.7|17373|17349|4
1655472190000|2022-06-17 13:23:10|||||||||1
1655472200000|2022-06-17 13:23:20|17372.3|17348.3|17372.3|17348.3|17372.3|17348.3|17372.3|17348.3|0
1655472220000|2022-06-17 13:23:40|17373|17349|17373|17349|17373|17349|17373|17349|0
1655472260000|2022-06-17 13:24:20|17367.5|17343.5|17373.5|17333.5|17373.5|17343.5|17367.5|17333.5|2
1655472570000|2022-06-17 13:29:30|17376.5|17336.5|17367.8|17343.8|17376.5|17343.8|17367.8|17336.5|43
1655472610000|2022-06-17 13:30:10|17376.5|17336.5|17376.5|17336.5|17376.5|17336.5|17375.8|17335.8|5
1655472680000|2022-06-17 13:31:20|17366.5|17342.5|17364.7|17340.7|17366.5|17342.5|17364.7|17340.7|0
1655472780000|2022-06-17 13:33:00|17362.8|17338.8|17362.2|17338.2|17362.8|17338.8|17362.2|17338.2|1
1655472800000|2022-06-17 13:33:20|17354.7|17330.7|17352.2|17328.2|17354.7|17330.7|17352.2|17328.2|6
1655472810000|2022-06-17 13:33:30|17357.5|17317.5|17357.5|17317.5|17357.5|17317.5|17357.5|17317.5|1
1655472820000|2022-06-17 13:33:40|17350.2|17310.2|17350.2|17310.2|17350.2|17310.2|17350.2|17310.2|0
1655472830000|2022-06-17 13:33:50|||||||||1
1655472840000|2022-06-17 13:34:00|||||||||1
1655473000000|2022-06-17 13:36:40|17350.1|17310.1|17350.1|17310.1|17350.1|17310.1|17350.1|17310.1|0
1655473040000|2022-06-17 13:37:20|||||||||2
1655473090000|2022-06-17 13:38:10|||||||||2
1655473120000|2022-06-17 13:38:40|17340.8|17316.8|17335.3|17311.3|17340.8|17316.8|17335.3|17311.3|0
1655473160000|2022-06-17 13:39:20|||||||||1
1655473260000|2022-06-17 13:41:00|||||||||1
1655473390000|2022-06-17 13:43:10|||||||||1
1655473430000|2022-06-17 13:43:50|||||||||2
1655473470000|2022-06-17 13:44:30|||||||||1
1655473480000|2022-06-17 13:44:40|17335.8|17311.8|17333.3|17309.3|17335.8|17311.8|17333.3|17309.3|6
1655473570000|2022-06-17 13:46:10|17331.5|17307.5|17331.5|17307.5|17331.5|17307.5|17331.5|17307.5|0
1655473700000|2022-06-17 13:48:20|17329|17305|17329|17305|17329|17305|17329|17305|0
1655473710000|2022-06-17 13:48:30|17328.3|17304.3|17328.3|17304.3|17328.3|17304.3|17328.3|17304.3|2
1655473730000|2022-06-17 13:48:50|||||||||1
1655473740000|2022-06-17 13:49:00|17707|16907|17707|16907|17707|16907|17707|16907|0
1655473750000|2022-06-17 13:49:10|17708.8|16908.8|17708.8|16908.8|17708.8|16908.8|17708.8|16908.8|0
1655473770000|2022-06-17 13:49:30|||||||||2
1655473780000|2022-06-17 13:49:40|17707|16907|17707|16907|17707|16907|17707|16907|0
1655473870000|2022-06-17 13:51:10|17326.3|17286.3|17326.3|17286.3|17326.3|17286.3|17326.3|17286.3|17
1655473890000|2022-06-17 13:51:30|17328.1|17288.1|17328.1|17288.1|17328.1|17288.1|17328.1|17288.1|0
1655473950000|2022-06-17 13:52:30|||||||||5
1655473970000|2022-06-17 13:52:50|17327.5|17287.5|17329.3|17289.3|17329.3|17289.3|17327.5|17287.5|6
1655473980000|2022-06-17 13:53:00|17322.5|17298.5|17322.5|17298.5|17322.5|17298.5|17322.5|17298.5|0
1655474080000|2022-06-17 13:54:40|17321.8|17297.8|17321.8|17297.8|17321.8|17297.8|17321.8|17297.8|1
1655474100000|2022-06-17 13:55:00|17323.7|17299.7|17323.7|17299.7|17323.7|17299.7|17323.7|17299.7|0
1655474110000|2022-06-17 13:55:10|||||||||3
1655474160000|2022-06-17 13:56:00|17322.3|17298.3|17322.3|17298.3|17322.3|17298.3|17322.3|17298.3|5
1655474170000|2022-06-17 13:56:10|17320.5|17296.5|17320.5|17296.5|17320.5|17296.5|17320.5|17296.5|0
1655474180000|2022-06-17 13:56:20|17326.5|17286.5|17326.5|17286.5|17326.5|17286.5|17326.5|17286.5|1
1655474190000|2022-06-17 13:56:30|17319.2|17279.2|17319.2|17279.2|17319.2|17279.2|17319.2|17279.2|0
1655474260000|2022-06-17 13:57:40|17321|17281|17321|17281|17321|17281|17321|17281|0
1655474290000|2022-06-17 13:58:10|17319.2|17279.2|17319.2|17279.2|17319.2|17279.2|17319.2|17279.2|0
1655474300000|2022-06-17 13:58:20|17698.5|16898.5|17698.5|16898.5|17698.5|16898.5|17698.5|16898.5|1
1655474400000|2022-06-17 14:00:00|17319.1|17279.1|17319.1|17279.1|17319.1|17279.1|17319.1|17279.1|1
1655474410000|2022-06-17 14:00:10|17322.8|17282.8|17322.8|17282.8|17322.8|17282.8|17322.8|17282.8|0
1655474430000|2022-06-17 14:00:30|17323.5|17283.5|17323.5|17283.5|17323.5|17283.5|17322.8|17282.8|2
1655474450000|2022-06-17 14:00:50|||||||||2
1655474510000|2022-06-17 14:01:50|17318|17294|17314.3|17290.3|17325.3|17294|17314.3|17285.3|0
1655474520000|2022-06-17 14:02:00|17318|17294|17318|17294|17318|17294|17318|17294|0
1655474630000|2022-06-17 14:03:50|17331.1|17307.1|17333.6|17309.6|17333.6|17309.6|17331.1|17307.1|7
1655474640000|2022-06-17 14:04:00|17707.3|16907.3|17707.3|16907.3|17707.3|16907.3|17707.3|16907.3|1
1655474650000|2022-06-17 14:04:10|17705.5|16905.5|17704.1|16904.1|17705.5|16905.5|17703.5|16903.5|2
1655474660000|2022-06-17 14:04:20|17706.6|16906.6|17706.6|16906.6|17706.6|16906.6|17706.6|16906.6|0
1655474670000|2022-06-17 14:04:30|17706|16906|17705.3|16905.3|17706|16906|17705.3|16905.3|5
1655474680000|2022-06-17 14:04:40|17703.5|16903.5|17704.1|16904.1|17704.1|16904.1|17703.5|16903.5|0
1655474700000|2022-06-17 14:05:00|17704.8|16904.8|17704.8|16904.8|17704.8|16904.8|17704.8|16904.8|0
1655474750000|2022-06-17 14:05:50|17704.1|16904.1|17706|16906|17706|16906|17704.1|16904.1|0
1655474760000|2022-06-17 14:06:00|17704.1|16904.1|17706|16906|17706|16906|17704.1|16904.1|2
1655474770000|2022-06-17 14:06:10|17324.7|17284.7|17327.7|17287.7|17327.7|17287.7|17324.7|17284.7|2
1655474780000|2022-06-17 14:06:20|17327|17287|17327|17287|17327|17287|17327|17287|1
1655474790000|2022-06-17 14:06:30|17325.2|17285.2|17325.2|17285.2|17325.2|17285.2|17325.2|17285.2|0
1655474810000|2022-06-17 14:06:50|17327.7|17287.7|17327.7|17287.7|17327.7|17287.7|17327.7|17287.7|0
1655474820000|2022-06-17 14:07:00|||||||||4
1655474860000|2022-06-17 14:07:40|17321|17297|17324.7|17300.7|17324.7|17300.7|17321|17297|3
1655474890000|2022-06-17 14:08:10|17329.7|17305.7|17326|17302|17329.7|17305.7|17326|17302|1
1655474900000|2022-06-17 14:08:20|17339.9|17299.9|17725.3|16925.3|17725.3|17312.8|17339.9|16925.3|4
1655474910000|2022-06-17 14:08:30|17364|17324|17745.3|16945.3|17745.3|17324|17364|16945.3|1
1655474940000|2022-06-17 14:09:00|17747.1|16947.1|17747.1|16947.1|17747.1|16947.1|17747.1|16947.1|0
1655475000000|2022-06-17 14:10:00|17369.1|17329.1|17369.1|17329.1|17369.1|17329.1|17369.1|17329.1|0
1655475010000|2022-06-17 14:10:10|17380.2|17340.2|17749.6|16949.6|17749.6|17340.2|17380.2|16949.6|0
1655475040000|2022-06-17 14:10:40|17371|17331|17757.1|16957.1|17757.1|17331|17371|16957.1|0
1655475050000|2022-06-17 14:10:50|17757.8|16957.8|17757.8|16957.8|17757.8|16957.8|17757.8|16957.8|0
1655475060000|2022-06-17 14:11:00|17379.1|17339.1|17382.8|17342.8|17382.8|17342.8|17379.1|17339.1|0
1655475070000|2022-06-17 14:11:10|17379.8|17355.8|17379.8|17355.8|17379.8|17355.8|17379.8|17355.8|0
1655475380000|2022-06-17 14:16:20|||||||||1
1655475460000|2022-06-17 14:17:40|17384|17344|17384|17344|17384|17344|17384|17344|2
1655475570000|2022-06-17 14:19:30|17382|17342|17381.3|17341.3|17382|17342|17381.3|17341.3|1
1655475870000|2022-06-17 14:24:30|17366.5|17342.5|17373.3|17349.3|17373.3|17349.3|17366.5|17342.5|0
1655475880000|2022-06-17 14:24:40|17364.5|17340.5|17354.6|17330.6|17364.5|17340.5|17354.6|17330.6|2
1655475920000|2022-06-17 14:25:20|17352.8|17328.8|17352.8|17328.8|17352.8|17328.8|17352.8|17328.8|5
1655475930000|2022-06-17 14:25:30|17354.6|17330.6|17354.6|17330.6|17354.6|17330.6|17354.6|17330.6|0
1655475940000|2022-06-17 14:25:40|17352.8|17328.8|17351|17327|17352.8|17328.8|17351|17327|5
1655475970000|2022-06-17 14:26:10|17350.9|17326.9|17350.9|17326.9|17350.9|17326.9|17350.9|17326.9|0
1655476020000|2022-06-17 14:27:00|||||||||1
1655476150000|2022-06-17 14:29:10|17356.5|17332.5|17355.8|17331.8|17356.5|17332.5|17355.8|17331.8|8
1655476160000|2022-06-17 14:29:20|17350.9|17326.9|17350.3|17326.3|17350.9|17326.9|17350.3|17326.3|9
1655476170000|2022-06-17 14:29:30|17355.8|17331.8|17731.3|16931.3|17731.3|17331.8|17355.8|16931.3|1
1655476190000|2022-06-17 14:29:50|17350.6|17310.6|17350.6|17310.6|17350.6|17310.6|17350.6|17310.6|0
1655476200000|2022-06-17 14:30:00|17348.8|17308.8|17337|17313|17348.8|17313|17337|17308.8|0
1655476210000|2022-06-17 14:30:10|17346.3|17306.3|17346.3|17306.3|17346.3|17306.3|17346.3|17306.3|2
1655476240000|2022-06-17 14:30:40|17728.3|16928.3|17728.3|16928.3|17728.3|16928.3|17728.3|16928.3|3
1655476260000|2022-06-17 14:31:00|17722.8|16922.8|17722.8|16922.8|17722.8|16922.8|17722.8|16922.8|0
1655476480000|2022-06-17 14:34:40|17722.7|16922.7|17722.7|16922.7|17722.7|16922.7|17722.7|16922.7|0
1655476660000|2022-06-17 14:37:40|||||||||1
1655476830000|2022-06-17 14:40:30|17722.1|16922.1|17723.9|16923.9|17723.9|16923.9|17722.1|16922.1|0
1655476850000|2022-06-17 14:40:50|17333.9|17309.9|17333.9|17309.9|17333.9|17309.9|17333.9|17309.9|0
1655476860000|2022-06-17 14:41:00|17339.5|17315.5|17339.5|17315.5|17339.5|17315.5|17339.5|17315.5|0
1655476950000|2022-06-17 14:42:30|17348.1|17308.1|17348.1|17308.1|17348.1|17308.1|17348.1|17308.1|3
1655476960000|2022-06-17 14:42:40|17350|17310|17350|17310|17350|17310|17350|17310|0
1655476980000|2022-06-17 14:43:00|17352.5|17312.5|17352.5|17312.5|17352.5|17312.5|17352.5|17312.5|3
1655476990000|2022-06-17 14:43:10|||||||||1
1655477010000|2022-06-17 14:43:30|17734.4|16934.4|17734.4|16934.4|17734.4|16934.4|17734.4|16934.4|6
1655477130000|2022-06-17 14:45:30|17353.6|17313.6|17353.6|17313.6|17353.6|17313.6|17353.6|17313.6|11
1655477140000|2022-06-17 14:45:40|17346.8|17322.8|17346.8|17322.8|17346.8|17322.8|17346.8|17322.8|28
1655477170000|2022-06-17 14:46:10|||||||||2
1655477290000|2022-06-17 14:48:10|17355.5|17315.5|17346.8|17322.8|17355.5|17322.8|17346.8|17315.5|4
1655477300000|2022-06-17 14:48:20|17348.1|17324.1|17353.7|17329.7|17353.7|17329.7|17348.1|17324.1|3
1655477340000|2022-06-17 14:49:00|17354.3|17330.3|17354.3|17330.3|17354.3|17330.3|17354.3|17330.3|4
1655477500000|2022-06-17 14:51:40|||||||||1
1655477610000|2022-06-17 14:53:30|17353.6|17313.6|17351.8|17327.8|17353.6|17327.8|17351.8|17313.6|2
1655477650000|2022-06-17 14:54:10|17359.1|17319.1|17350.5|17326.5|17359.1|17326.5|17350.5|17319.1|1
1655477810000|2022-06-17 14:56:50|17349.8|17325.8|17349.8|17325.8|17349.8|17325.8|17349.8|17325.8|1
1655477840000|2022-06-17 14:57:20|||||||||3
1655477850000|2022-06-17 14:57:30|||||||||2
1655477860000|2022-06-17 14:57:40|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|2
1655477950000|2022-06-17 14:59:10|||||||||1
1655477960000|2022-06-17 14:59:20|||||||||1
1655477970000|2022-06-17 14:59:30|17359.1|17319.1|17350.5|17326.5|17359.1|17326.5|17350.5|17319.1|6
1655477990000|2022-06-17 14:59:50|17359.1|17319.1|17359.1|17319.1|17359.1|17319.1|17359.1|17319.1|1
1655478130000|2022-06-17 15:02:10|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|0
1655478290000|2022-06-17 15:04:50|||||||||1
1655478330000|2022-06-17 15:05:30|17358.5|17318.5|17349.1|17325.1|17358.5|17325.1|17349.1|17318.5|1
1655478350000|2022-06-17 15:05:50|17718.5|16918.5|17729.6|16929.6|17729.6|16929.6|17718.5|16918.5|3
1655478450000|2022-06-17 15:07:30|17729|16929|17729|16929|17729|16929|17729|16929|1
1655478580000|2022-06-17 15:09:40|17347|17307|17338.3|17314.3|17347|17314.3|17336.5|17307|0
1655478600000|2022-06-17 15:10:00|17336.5|17312.5|17336.5|17312.5|17336.5|17312.5|17336.5|17312.5|0
1655478610000|2022-06-17 15:10:10|||||||||1
1655478620000|2022-06-17 15:10:20|||||||||9
1655478630000|2022-06-17 15:10:30|17343.8|17303.8|17343.8|17303.8|17343.8|17303.8|17343.8|17303.8|4
1655478640000|2022-06-17 15:10:40|||||||||4
1655478770000|2022-06-17 15:12:50|||||||||1
1655478840000|2022-06-17 15:14:00|17342.5|17302.5|17331|17307|17342.5|17307|17331|17297|0
1655478850000|2022-06-17 15:14:10|17338.3|17314.3|17338.3|17314.3|17338.3|17314.3|17338.3|17314.3|0
1655478930000|2022-06-17 15:15:30|17339.5|17299.5|17682.4|16882.4|17683|17308|17330|16882.4|9
1655478940000|2022-06-17 15:15:40|17680.3|16880.3|17662.9|16862.9|17680.3|16880.3|17662.9|16862.9|1
1655478950000|2022-06-17 15:15:50|||||||||2
1655478970000|2022-06-17 15:16:10|17660.3|16860.3|17228.6|17204.6|17660.3|17204.6|17228.6|16852.9|5
1655479000000|2022-06-17 15:16:40|||||||||1
1655479010000|2022-06-17 15:16:50|17227.9|17203.9|17226.1|17202.1|17227.9|17203.9|17226.1|17202.1|0
1655479030000|2022-06-17 15:17:10|17226.8|17202.8|17226.8|17202.8|17226.8|17202.8|17226.8|17202.8|0
1655479050000|2022-06-17 15:17:30|||||||||7
1655479060000|2022-06-17 15:17:40|17223.1|17199.1|17223.1|17199.1|17223.1|17199.1|17223.1|17199.1|0
1655479080000|2022-06-17 15:18:00|17217.5|17193.5|17217.5|17193.5|17217.5|17193.5|17217.5|17193.5|4
1655479090000|2022-06-17 15:18:10|17223.1|17199.1|17223.1|17199.1|17223.1|17199.1|17223.1|17199.1|0
1655479110000|2022-06-17 15:18:30|17224.9|17200.9|17224.9|17200.9|17224.9|17200.9|17224.9|17200.9|0
1655479170000|2022-06-17 15:19:30|17226.7|17202.7|17226.7|17202.7|17226.7|17202.7|17226.7|17202.7|1
1655479180000|2022-06-17 15:19:40|17610.8|16810.8|17587.2|16787.2|17610.8|17160.9|17184.9|16787.2|9
1655479190000|2022-06-17 15:19:50|17586.6|16786.6|17586.6|16786.6|17586.6|16786.6|17586.6|16786.6|0
1655479200000|2022-06-17 15:20:00|17584.1|16784.1|17189.7|17149.7|17584.1|17152.2|17189.7|16784.1|0
1655479210000|2022-06-17 15:20:10|17189.1|17149.1|17614.2|16814.2|17614.2|17149.1|17189.1|16773.6|4
1655479220000|2022-06-17 15:20:20|17616.7|16816.7|17591.1|16791.1|17616.7|16816.7|17591.1|16791.1|2
1655479230000|2022-06-17 15:20:30|17592.9|16792.9|17592.9|16792.9|17592.9|16792.9|17592.9|16792.9|0
1655479240000|2022-06-17 15:20:40|17617.9|16817.9|17604.7|16804.7|17619.9|16819.9|17604.7|16804.7|1
1655479250000|2022-06-17 15:20:50|17601.1|16801.1|17609.2|16809.2|17609.2|16809.2|17601.1|16801.1|3
1655479260000|2022-06-17 15:21:00|17612.9|16812.9|17612.9|16812.9|17612.9|16812.9|17612.9|16812.9|0
1655479270000|2022-06-17 15:21:10|17594.7|16794.7|17591.1|16791.1|17594.7|16794.7|17591.1|16791.1|0
1655479300000|2022-06-17 15:21:40|17584.1|16784.1|17576.6|16776.6|17584.1|16784.1|17576.6|16776.6|0
1655479320000|2022-06-17 15:22:00|17189.1|17149.1|17189.1|17149.1|17189.1|17149.1|17189.1|17149.1|0
1655479330000|2022-06-17 15:22:10|||||||||6
1655479340000|2022-06-17 15:22:20|17190.3|17150.3|17190.3|17150.3|17190.3|17150.3|17190.3|17150.3|29
1655479390000|2022-06-17 15:23:10|17581.6|16781.6|17581.6|16781.6|17581.6|16781.6|17581.6|16781.6|1
1655479400000|2022-06-17 15:23:20|||||||||1
1655479510000|2022-06-17 15:25:10|17586.8|16786.8|17586.8|16786.8|17586.8|16786.8|17586.8|16786.8|0
1655479520000|2022-06-17 15:25:20|17593.4|16793.4|17605.9|16805.9|17605.9|16805.9|17593.4|16793.4|0
1655479530000|2022-06-17 15:25:30|17605.3|16805.3|17642.1|16842.1|17644.6|16844.6|17605.3|16805.3|1
1655479540000|2022-06-17 15:25:40|17638.8|16838.8|17612.1|16812.1|17638.8|16838.8|17612.1|16812.1|0
1655479560000|2022-06-17 15:26:00|||||||||4
1655479570000|2022-06-17 15:26:10|17595.3|16795.3|17595.3|16795.3|17595.3|16795.3|17595.3|16795.3|1
1655479580000|2022-06-17 15:26:20|17612.1|16812.1|17612.1|16812.1|17612.1|16812.1|17612.1|16812.1|0
1655479610000|2022-06-17 15:26:50|17619.6|16819.6|17639.6|16839.6|17642.8|16842.8|17619.6|16819.6|4
1655479640000|2022-06-17 15:27:20|17638.9|16838.9|17639.6|16839.6|17642.1|16842.1|17637.1|16837.1|0
1655479660000|2022-06-17 15:27:40|17637.1|16837.1|17637.8|16837.8|17641.4|16841.4|17637.1|16837.1|0
1655479670000|2022-06-17 15:27:50|17637.1|16837.1|17639.6|16839.6|17639.6|16839.6|17637.1|16837.1|0
1655479680000|2022-06-17 15:28:00|17638.9|16838.9|17639.6|16839.6|17639.6|16839.6|17638.9|16838.9|0
1655479730000|2022-06-17 15:28:50|||||||||1
1655479790000|2022-06-17 15:29:50|17637.1|16837.1|17637.1|16837.1|17637.1|16837.1|17637.1|16837.1|0
1655479820000|2022-06-17 15:30:20|17637.8|16837.8|17643.4|16843.4|17643.4|16843.4|17637.8|16837.8|14
1655479850000|2022-06-17 15:30:50|||||||||1
1655479890000|2022-06-17 15:31:30|||||||||1
1655479900000|2022-06-17 15:31:40|||||||||10
1655479910000|2022-06-17 15:31:50|||||||||7
1655479920000|2022-06-17 15:32:00|17642.8|16842.8|17642.8|16842.8|17642.8|16842.8|17642.8|16842.8|0
1655479930000|2022-06-17 15:32:10|17640.8|16840.8|17637.1|16837.1|17640.8|16840.8|17637.1|16837.1|0
1655479940000|2022-06-17 15:32:20|17639.1|16839.1|17642.8|16842.8|17642.8|16842.8|17639.1|16839.1|0
1655479950000|2022-06-17 15:32:30|17640.3|16840.3|17640.3|16840.3|17640.3|16840.3|17640.3|16840.3|0
1655479960000|2022-06-17 15:32:40|17224.6|17184.6|17223.9|17183.9|17224.6|17184.6|17223.9|17183.9|0
1655480010000|2022-06-17 15:33:30|17613.8|16813.8|17662.1|16862.1|17665.3|16865.3|17613.8|16813.8|11
1655480030000|2022-06-17 15:33:50|17659.6|16859.6|17659.6|16859.6|17659.6|16859.6|17659.6|16859.6|0
1655480070000|2022-06-17 15:34:30|||||||||1
1655480100000|2022-06-17 15:35:00|17271.4|17231.4|17270.8|17230.8|17271.4|17231.4|17270.8|17230.8|6
1655480130000|2022-06-17 15:35:30|17650.1|16850.1|17650.1|16850.1|17650.1|16850.1|17650.1|16850.1|1
1655480140000|2022-06-17 15:35:40|17269.5|17229.5|17657.6|16857.6|17657.6|17229.5|17269.5|16852.1|1
1655480150000|2022-06-17 15:35:50|17658.3|16858.3|17658.3|16858.3|17658.3|16858.3|17658.3|16858.3|2
1655480180000|2022-06-17 15:36:20|17660.3|16860.3|17660.3|16860.3|17660.3|16860.3|17660.3|16860.3|3
1655480200000|2022-06-17 15:36:40|||||||||1
1655480360000|2022-06-17 15:39:20|17660.2|16860.2|17660.2|16860.2|17660.2|16860.2|17660.2|16860.2|2
1655480380000|2022-06-17 15:39:40|17281.6|17241.6|17287.1|17247.1|17287.1|17247.1|17281.6|17241.6|1
1655480390000|2022-06-17 15:39:50|17282.2|17258.2|17284.7|17260.7|17284.7|17260.7|17282.2|17258.2|1
1655480400000|2022-06-17 15:40:00|17284.1|17260.1|17282.2|17258.2|17284.1|17260.1|17282.2|17258.2|4
1655480440000|2022-06-17 15:40:40|17290.9|17250.9|17290.9|17250.9|17290.9|17250.9|17290.9|17250.9|3
1655480450000|2022-06-17 15:40:50|17283.6|17259.6|17283.6|17259.6|17283.6|17259.6|17283.6|17259.6|0
1655480530000|2022-06-17 15:42:10|17284.7|17260.7|17284.7|17260.7|17284.7|17260.7|17284.7|17260.7|9
1655480680000|2022-06-17 15:44:40|||||||||2
1655480690000|2022-06-17 15:44:50|17284.1|17260.1|17287.1|17263.1|17287.1|17263.1|17284.1|17260.1|4
1655480710000|2022-06-17 15:45:10|17665.3|16865.3|17637|16837|17665.3|16865.3|17637|16837|5
1655480820000|2022-06-17 15:47:00|17635.1|16835.1|17635.1|16835.1|17635.1|16835.1|17635.1|16835.1|5
1655480850000|2022-06-17 15:47:30|17634.6|16834.6|17634.6|16834.6|17634.6|16834.6|17634.6|16834.6|3
1655480930000|2022-06-17 15:48:50|||||||||2
1655480960000|2022-06-17 15:49:20|17639.6|16839.6|17640.2|16840.2|17640.2|16840.2|17639.6|16839.6|0
1655480980000|2022-06-17 15:49:40|17639.6|16839.6|17639.6|16839.6|17639.6|16839.6|17639.6|16839.6|0
1655481050000|2022-06-17 15:50:50|17640.8|16840.8|17641.9|16841.9|17642.6|16842.6|17640.8|16840.8|0
1655481060000|2022-06-17 15:51:00|17643.3|16843.3|17643.3|16843.3|17643.3|16843.3|17643.3|16843.3|2
1655481130000|2022-06-17 15:52:10|||||||||1
1655481220000|2022-06-17 15:53:40|17641.9|16841.9|17641.9|16841.9|17641.9|16841.9|17641.9|16841.9|0
1655481230000|2022-06-17 15:53:50|17638.8|16838.8|17638.8|16838.8|17638.8|16838.8|17638.8|16838.8|0
1655481240000|2022-06-17 15:54:00|17636.3|16836.3|17636.3|16836.3|17636.3|16836.3|17636.3|16836.3|2
1655481250000|2022-06-17 15:54:10|||||||||2
1655481280000|2022-06-17 15:54:40|||||||||2
1655481320000|2022-06-17 15:55:20|||||||||2
1655481330000|2022-06-17 15:55:30|||||||||3
1655481440000|2022-06-17 15:57:20|17233.3|17209.3|17619.4|16819.4|17619.4|17209.3|17233.3|16819.4|4
1655481490000|2022-06-17 15:58:10|17618.8|16818.8|17618.8|16818.8|17618.8|16818.8|17618.8|16818.8|7
1655481500000|2022-06-17 15:58:20|17618.1|16818.1|17618.1|16818.1|17618.1|16818.1|17618.1|16818.1|1
1655481510000|2022-06-17 15:58:30|17616.3|16816.3|17616.3|16816.3|17616.3|16816.3|17616.3|16816.3|0
1655481520000|2022-06-17 15:58:40|17618.1|16818.1|17618.1|16818.1|17618.1|16818.1|17618.1|16818.1|0
1655481550000|2022-06-17 15:59:10|17618.8|16818.8|17618.8|16818.8|17618.8|16818.8|17618.8|16818.8|0
1655481590000|2022-06-17 15:59:50|||||||||3
1655481600000|2022-06-17 16:00:00|||||||||2
1655481640000|2022-06-17 16:00:40|17617.5|16817.5|17613.1|16813.1|17617.5|16817.5|17613.1|16813.1|0
1655481650000|2022-06-17 16:00:50|17612.5|16812.5|17610.6|16810.6|17612.5|16812.5|17610.6|16810.6|0
1655481700000|2022-06-17 16:01:40|||||||||5
1655481740000|2022-06-17 16:02:20|17609.3|16809.3|17609.3|16809.3|17609.3|16809.3|17609.3|16809.3|0
1655481770000|2022-06-17 16:02:50|||||||||1
1655481800000|2022-06-17 16:03:20|17608|16808|17606.2|16806.2|17608|16808|17606.2|16806.2|0
1655481810000|2022-06-17 16:03:30|17603.7|16803.7|17601.2|16801.2|17603.7|16803.7|17601.2|16801.2|0
1655481850000|2022-06-17 16:04:10|17601.1|16801.1|17601.1|16801.1|17601.1|16801.1|17601.1|16801.1|0
1655481860000|2022-06-17 16:04:20|||||||||4
1655481870000|2022-06-17 16:04:30|||||||||8
1655481990000|2022-06-17 16:06:30|17601.8|16801.8|17596.8|16796.8|17601.8|16801.8|17596.8|16796.8|4
1655482220000|2022-06-17 16:10:20|17213.6|17173.6|17211.1|17171.1|17213.6|17173.6|17211.1|17171.1|0
1655482330000|2022-06-17 16:12:10|17594.4|16794.4|17594.4|16794.4|17594.4|16794.4|17594.4|16794.4|2
1655482340000|2022-06-17 16:12:20|17215.7|17175.7|17215.7|17175.7|17215.7|17175.7|17215.7|17175.7|0
1655482350000|2022-06-17 16:12:30|17623.1|16823.1|17641.1|16841.1|17641.1|16841.1|17623.1|16823.1|0
1655482400000|2022-06-17 16:13:20|17643.6|16843.6|17646.8|16846.8|17646.8|16846.8|17643.6|16843.6|0
1655482420000|2022-06-17 16:13:40|17648.6|16848.6|17648.6|16848.6|17648.6|16848.6|17648.6|16848.6|0
1655482500000|2022-06-17 16:15:00|17267.3|17227.3|17263.6|17223.6|17644.3|17227.3|17263.6|16844.3|0
1655482560000|2022-06-17 16:16:00|||||||||4
1655482610000|2022-06-17 16:16:50|17626.8|16826.8|17626.8|16826.8|17627.5|16827.5|17626.8|16826.8|0
1655482660000|2022-06-17 16:17:40|||||||||13
1655482670000|2022-06-17 16:17:50|17625.5|16825.5|17617.3|16817.3|17625.5|16825.5|17617.3|16817.3|30
1655482720000|2022-06-17 16:18:40|17611.1|16811.1|17611.1|16811.1|17611.1|16811.1|17611.1|16811.1|0
1655482730000|2022-06-17 16:18:50|||||||||5
1655482740000|2022-06-17 16:19:00|17606.1|16806.1|17606.1|16806.1|17606.1|16806.1|17606.1|16806.1|5
1655482780000|2022-06-17 16:19:40|17610.7|16810.7|17621.7|16821.7|17628.5|16828.5|17610.7|16810.7|2
1655482870000|2022-06-17 16:21:10|17621|16821|17611.7|16811.7|17621|16821|17611.7|16811.7|0
1655483010000|2022-06-17 16:23:30|17214.3|17190.3|17219.7|17179.7|17219.7|17190.3|17214.3|17179.7|2
1655483020000|2022-06-17 16:23:40|17570.3|16770.3|17570.3|16770.3|17570.3|16770.3|17570.3|16770.3|4
1655483040000|2022-06-17 16:24:00|||||||||1
1655483050000|2022-06-17 16:24:10|17180.4|17156.4|17174.8|17150.8|17180.4|17156.4|17174.8|17150.8|2
1655483060000|2022-06-17 16:24:20|||||||||2
1655483070000|2022-06-17 16:24:30|17564.8|16764.8|17564.8|16764.8|17564.8|16764.8|17564.8|16764.8|4
1655483080000|2022-06-17 16:24:40|17187.2|17147.2|17181.7|17157.7|17187.2|17157.7|17179.8|17147.2|0
1655483090000|2022-06-17 16:24:50|17578.2|16778.2|17599|16799|17604|16804|17578.2|16778.2|2
1655483120000|2022-06-17 16:25:20|||||||||1
1655483140000|2022-06-17 16:25:40|17600.3|16800.3|17607.2|16807.2|17607.2|16807.2|17600.3|16800.3|0
1655483160000|2022-06-17 16:26:00|17609|16809|17609.7|16809.7|17609.7|16809.7|17609|16809|0
1655483270000|2022-06-17 16:27:50|17614.7|16814.7|17614.7|16814.7|17614.7|16814.7|17614.7|16814.7|0
1655483330000|2022-06-17 16:28:50|17612.2|16812.2|17617.2|16817.2|17619.7|16819.7|17612.2|16812.2|2
1655483350000|2022-06-17 16:29:10|17619.7|16819.7|17619.7|16819.7|17619.7|16819.7|17619.7|16819.7|0
1655483370000|2022-06-17 16:29:30|17617.2|16817.2|17617.2|16817.2|17617.2|16817.2|17617.2|16817.2|1
1655483390000|2022-06-17 16:29:50|17617.8|16817.8|17616.5|16816.5|17619|16819|17616.5|16816.5|1
1655483400000|2022-06-17 16:30:00|17617.8|16817.8|17617.2|16817.2|17617.8|16817.8|17614.2|16814.2|6
1655483420000|2022-06-17 16:30:20|17619.7|16819.7|17619.7|16819.7|17619.7|16819.7|17619.7|16819.7|0
1655483510000|2022-06-17 16:31:50|17619|16819|17619|16819|17619|16819|17619|16819|0
1655483520000|2022-06-17 16:32:00|17616.5|16816.5|17616.5|16816.5|17616.5|16816.5|17616.5|16816.5|0
1655483570000|2022-06-17 16:32:50|17231.5|17191.5|17229|17189|17614|17193.4|17229|16812.2|0
1655483580000|2022-06-17 16:33:00|17610.3|16810.3|17614|16814|17614|17193.4|17233.4|16810.3|2
1655483590000|2022-06-17 16:33:10|17610.3|16810.3|17610.3|16810.3|17610.3|16810.3|17610.3|16810.3|5
1655483640000|2022-06-17 16:34:00|17606.7|16806.7|17606.7|16806.7|17606.7|16806.7|17606.7|16806.7|0
1655483650000|2022-06-17 16:34:10|17604.8|16804.8|17604.8|16804.8|17604.8|16804.8|17604.8|16804.8|2
1655483670000|2022-06-17 16:34:30|||||||||1
1655483680000|2022-06-17 16:34:40|17626|16826|17625.3|16825.3|17626|16826|17625.3|16825.3|15
1655483690000|2022-06-17 16:34:50|17629|16829|17623|16823|17629|16829|17623|16823|39
1655483720000|2022-06-17 16:35:20|||||||||1
1655483740000|2022-06-17 16:35:40|17625.5|16825.5|17630.5|16830.5|17632.3|16832.3|17625.5|16825.5|0
1655483750000|2022-06-17 16:35:50|17631.1|16831.1|17633.6|16833.6|17633.6|16833.6|17631.1|16831.1|0
1655484120000|2022-06-17 16:42:00|17632.3|16832.3|17636|16836|17636|16836|17632.3|16832.3|0
1655484140000|2022-06-17 16:42:20|17634.1|16834.1|17636.6|16836.6|17636.6|16836.6|17634.1|16834.1|7
1655484160000|2022-06-17 16:42:40|17636|16836|17634.8|16834.8|17636|16836|17634.8|16834.8|7
1655484170000|2022-06-17 16:42:50|17635.5|16835.5|17636|16836|17637.3|16837.3|17635.5|16835.5|0
1655484180000|2022-06-17 16:43:00|17634.8|16834.8|17634.8|16834.8|17634.8|16834.8|17634.8|16834.8|6
1655484210000|2022-06-17 16:43:30|17636.6|16836.6|17639.8|16839.8|17639.8|16839.8|17636.6|16836.6|0
1655484230000|2022-06-17 16:43:50|17638.5|16838.5|17636.6|16836.6|17638.5|16838.5|17636.6|16836.6|0
1655484250000|2022-06-17 16:44:10|17636|16836|17633.5|16833.5|17636|16836|17633.5|16833.5|0
1655484270000|2022-06-17 16:44:30|||||||||2
1655484280000|2022-06-17 16:44:40|||||||||2
1655484330000|2022-06-17 16:45:30|17242.9|17218.9|17254.3|17230.3|17254.3|17230.3|17239.2|17215.2|9
1655484340000|2022-06-17 16:45:40|17621|16821|17618.5|16818.5|17621|16821|17618.5|16818.5|1
1655484350000|2022-06-17 16:45:50|17617.3|16817.3|17615.5|16815.5|17617.3|16817.3|17615.5|16815.5|3
1655484410000|2022-06-17 16:46:50|17243|17203|17605.5|16805.5|17605.5|17203|17243|16805.5|9
1655484420000|2022-06-17 16:47:00|17609.1|16809.1|17608.5|16808.5|17609.1|16809.1|17608.5|16808.5|2
1655484430000|2022-06-17 16:47:10|17606.6|16806.6|17606.6|16806.6|17606.6|16806.6|17606.6|16806.6|0
1655484440000|2022-06-17 16:47:20|17217.3|17177.3|17217.3|17177.3|17217.3|17177.3|17217.3|17177.3|0
1655484450000|2022-06-17 16:47:30|17216.6|17176.6|17216.6|17176.6|17216.6|17176.6|17216.6|17176.6|0
1655484480000|2022-06-17 16:48:00|17214.8|17174.8|17214.8|17174.8|17214.8|17174.8|17214.8|17174.8|4
1655484550000|2022-06-17 16:49:10|17218.5|17178.5|17218.5|17178.5|17218.5|17178.5|17218.5|17178.5|7
1655484650000|2022-06-17 16:50:50|17209.8|17185.8|17204.8|17180.8|17209.8|17185.8|17204.8|17180.8|0
1655484760000|2022-06-17 16:52:40|17211.1|17171.1|17211.1|17171.1|17211.1|17171.1|17211.1|17171.1|6
1655484780000|2022-06-17 16:53:00|||||||||5
1655484890000|2022-06-17 16:54:50|||||||||4
1655485060000|2022-06-17 16:57:40|17202.4|17178.4|17202.4|17178.4|17202.4|17178.4|17202.4|17178.4|4
1655485110000|2022-06-17 16:58:30|||||||||5
1655485140000|2022-06-17 16:59:00|17211.1|17171.1|17202.4|17178.4|17211.1|17178.4|17202.4|17171.1|0
1655485170000|2022-06-17 16:59:30|17198.7|17174.7|17198.7|17174.7|17198.7|17174.7|17198.7|17174.7|1
1655485200000|2022-06-17 17:00:00|17207.4|17167.4|17207.4|17167.4|17207.4|17167.4|17207.4|17167.4|0
1655485280000|2022-06-17 17:01:20|17198.1|17174.1|17198.1|17174.1|17198.1|17174.1|17198.1|17174.1|0
1655485380000|2022-06-17 17:03:00|17196.2|17172.2|17196.2|17172.2|17196.2|17172.2|17196.2|17172.2|0
1655485430000|2022-06-17 17:03:50|17200.2|17176.2|17205.7|17181.7|17205.7|17181.7|17200.2|17176.2|8
1655485450000|2022-06-17 17:04:10|17205.1|17181.1|17205.1|17181.1|17205.1|17181.1|17205.1|17181.1|4
1655485460000|2022-06-17 17:04:20|||||||||1
1655485470000|2022-06-17 17:04:30|17210.7|17186.7|17210.7|17186.7|17210.7|17186.7|17210.7|17186.7|15
1655485480000|2022-06-17 17:04:40|||||||||4
1655485490000|2022-06-17 17:04:50|17207.4|17167.4|17207.4|17167.4|17207.4|17167.4|17207.4|17167.4|9
1655485500000|2022-06-17 17:05:00|17200.7|17176.7|17211.4|17187.4|17211.4|17187.4|17200.7|17176.7|9
1655485510000|2022-06-17 17:05:10|17220.6|17196.6|17220.6|17196.6|17220.6|17196.6|17220.6|17196.6|5
1655485640000|2022-06-17 17:07:20|||||||||5
1655485770000|2022-06-17 17:09:30|17223.1|17199.1|17241.1|17201.1|17241.1|17201.1|17223.1|17199.1|3
1655485870000|2022-06-17 17:11:10|||||||||5
1655485900000|2022-06-17 17:11:40|17242.9|17202.9|17242.9|17202.9|17242.9|17202.9|17242.9|17202.9|3
1655485960000|2022-06-17 17:12:40|17624.2|16824.2|17251.1|17211.1|17624.2|17211.1|17249.2|16824.2|4
1655486020000|2022-06-17 17:13:40|17252.9|17212.9|17252.9|17212.9|17252.9|17212.9|17252.9|17212.9|0
1655486040000|2022-06-17 17:14:00|17245.6|17221.6|17245.6|17221.6|17245.6|17221.6|17245.6|17221.6|0
1655486080000|2022-06-17 17:14:40|17252.9|17212.9|17252.9|17212.9|17252.9|17212.9|17252.9|17212.9|0
1655486220000|2022-06-17 17:17:00|17251.1|17211.1|17251.1|17211.1|17251.1|17211.1|17251.1|17211.1|0
1655486250000|2022-06-17 17:17:30|17244.4|17220.4|17248.1|17224.1|17248.1|17224.1|17244.4|17220.4|0
1655486540000|2022-06-17 17:22:20|17253.6|17229.6|17253.6|17229.6|17253.6|17229.6|17253.6|17229.6|1
1655486550000|2022-06-17 17:22:30|17255.5|17231.5|17254.8|17230.8|17255.5|17231.5|17254.8|17230.8|0
1655486630000|2022-06-17 17:23:50|17256.6|17232.6|17273.6|17233.6|17273.6|17238.3|17256.6|17232.6|3
1655486640000|2022-06-17 17:24:00|17282.8|17242.8|17276.1|17252.1|17282.8|17252.1|17276.1|17242.8|0
1655486650000|2022-06-17 17:24:10|17279.8|17255.8|17279.8|17255.8|17279.8|17255.8|17279.8|17255.8|0
1655486660000|2022-06-17 17:24:20|17278.5|17254.5|17274.8|17250.8|17278.5|17254.5|17274.8|17250.8|0
1655486790000|2022-06-17 17:26:30|17276.6|17252.6|17276.6|17252.6|17276.6|17252.6|17276.6|17252.6|1
1655486810000|2022-06-17 17:26:50|17280.3|17256.3|17280.3|17256.3|17280.3|17256.3|17280.3|17256.3|2
1655486830000|2022-06-17 17:27:10|17278.5|17254.5|17278.5|17254.5|17278.5|17254.5|17278.5|17254.5|0
1655486880000|2022-06-17 17:28:00|||||||||1
1655486890000|2022-06-17 17:28:10|||||||||2
1655486920000|2022-06-17 17:28:40|17274.6|17250.6|17272.1|17232.1|17274.6|17250.6|17272.1|17232.1|1
1655486930000|2022-06-17 17:28:50|17256|17232|17255.3|17231.3|17256|17232|17255.3|17231.3|2
1655486940000|2022-06-17 17:29:00|17247.9|17223.9|17233.5|17209.5|17254|17223.9|17233.5|17209.5|6
1655486950000|2022-06-17 17:29:10|17250.1|17226.1|17256|17232|17642.7|17232|17250.1|16840.2|2
1655486960000|2022-06-17 17:29:20|17236|17212|17607.1|16807.1|17607.1|17212|17233.5|16807.1|0
1655486970000|2022-06-17 17:29:30|17604|16804|17223.3|17183.3|17604.6|17184.5|17204.1|16802.1|0
1655486980000|2022-06-17 17:29:40|17224|17184|17228.4|17188.4|17228.4|17193.8|17211.6|17180.3|4
1655486990000|2022-06-17 17:29:50|17222.9|17198.9|17271.6|17247.6|17640.3|17247.6|17222.9|16821.6|1
1655487000000|2022-06-17 17:30:00|17273.5|17249.5|17687.8|16887.8|17692.8|17249.5|17273.5|16887.8|2
1655487010000|2022-06-17 17:30:10|17687.1|16887.1|17660.9|16860.9|17687.1|16887.1|17660.9|16860.9|0
1655487050000|2022-06-17 17:30:50|||||||||1
1655487060000|2022-06-17 17:31:00|17655.4|16855.4|17654.8|16854.8|17655.4|16855.4|17653.4|16853.4|0
1655487070000|2022-06-17 17:31:10|17655.4|16855.4|17630.2|16830.2|17655.4|16855.4|17630.2|16830.2|0
1655487080000|2022-06-17 17:31:20|17241.4|17201.4|17241.4|17201.4|17241.4|17201.4|17241.4|17201.4|0
1655487090000|2022-06-17 17:31:30|17232.1|17192.1|17231.5|17191.5|17610.8|17192.1|17231.5|16810.8|4
1655487100000|2022-06-17 17:31:40|17609|16809|17229.6|17189.6|17609|17189.6|17229.6|16809|0
1655487120000|2022-06-17 17:32:00|17610.8|16810.8|17610.8|16810.8|17610.8|16810.8|17609.6|16809.6|0
1655487130000|2022-06-17 17:32:10|17609|16809|17609|16809|17609|16809|17609|16809|0
1655487180000|2022-06-17 17:33:00|17229.6|17189.6|17229.6|17189.6|17229.6|17189.6|17229.6|17189.6|0
1655487230000|2022-06-17 17:33:50|17230.3|17190.3|17230.3|17190.3|17230.3|17190.3|17230.3|17190.3|0
1655487260000|2022-06-17 17:34:20|17612.3|16812.3|17612.3|16812.3|17612.3|16812.3|17612.3|16812.3|5
1655487270000|2022-06-17 17:34:30|17621.4|16821.4|17652.8|16852.8|17652.8|16852.8|17621.4|16821.4|0
1655487280000|2022-06-17 17:34:40|17654.1|16854.1|17666.5|16866.5|17676.6|16876.6|17654.1|16854.1|0
1655487300000|2022-06-17 17:35:00|17664.6|16864.6|17664.6|16864.6|17664.6|16864.6|17664.6|16864.6|0
1655487310000|2022-06-17 17:35:10|17662.8|16862.8|17662.8|16862.8|17662.8|16862.8|17662.8|16862.8|0
1655487320000|2022-06-17 17:35:20|17272.1|17232.1|17618.4|16818.4|17629.1|17232.1|17272.1|16818.4|0
1655487340000|2022-06-17 17:35:40|17239.1|17199.1|17618.4|16818.4|17618.4|17199.1|17239.1|16818.4|0
1655487360000|2022-06-17 17:36:00|17616.6|16816.6|17616.6|16816.6|17616.6|16816.6|17616.6|16816.6|0
1655487480000|2022-06-17 17:38:00|17614.7|16814.7|17614.7|16814.7|17614.7|16814.7|17614.7|16814.7|0
1655487590000|2022-06-17 17:39:50|||||||||1
1655487790000|2022-06-17 17:43:10|17616.6|16816.6|17616.6|16816.6|17616.6|16816.6|17616.6|16816.6|0
1655487820000|2022-06-17 17:43:40|17234.1|17194.1|17616.6|16816.6|17616.6|17194.1|17234.1|16816.6|0
1655487850000|2022-06-17 17:44:10|17226|17202|17218.6|17194.6|17226|17202|17218.6|17194.6|0
1655487870000|2022-06-17 17:44:30|17216.1|17192.1|17216.1|17192.1|17216.1|17192.1|17216.1|17192.1|0
1655487890000|2022-06-17 17:44:50|17234.1|17194.1|17231.6|17191.6|17234.1|17194.1|17231.6|17191.6|1
1655487900000|2022-06-17 17:45:00|17616.6|16816.6|17231.6|17191.6|17616.6|17194.1|17231.6|16816.6|0
1655487940000|2022-06-17 17:45:40|||||||||1
1655487960000|2022-06-17 17:46:00|17233.4|17193.4|17233.4|17193.4|17233.4|17193.4|17233.4|17193.4|0
1655487970000|2022-06-17 17:46:10|17229.7|17189.7|17229.7|17189.7|17229.7|17189.7|17229.7|17189.7|3
1655488020000|2022-06-17 17:47:00|17219.2|17195.2|17219.2|17195.2|17219.2|17195.2|17219.2|17195.2|0
1655488040000|2022-06-17 17:47:20|17211.9|17187.9|17205.3|17181.3|17215.3|17187.9|17205.3|17175.3|5
1655488050000|2022-06-17 17:47:30|17199.8|17175.8|17199.8|17175.8|17199.8|17175.8|17199.8|17175.8|0
1655488090000|2022-06-17 17:48:10|17203.5|17179.5|17203.5|17179.5|17203.5|17179.5|17203.5|17179.5|0
1655488100000|2022-06-17 17:48:20|17207.2|17183.2|17210.4|17186.4|17210.4|17186.4|17207.2|17183.2|14
1655488110000|2022-06-17 17:48:30|17217.8|17193.8|17217.2|17193.2|17217.8|17193.8|17217.2|17193.2|0
1655488120000|2022-06-17 17:48:40|||||||||1
1655488130000|2022-06-17 17:48:50|17219.1|17195.1|17219.1|17195.1|17219.1|17195.1|17219.1|17195.1|4
1655488150000|2022-06-17 17:49:10|||||||||7
1655488160000|2022-06-17 17:49:20|17228.4|17188.4|17228.4|17188.4|17228.4|17188.4|17228.4|17188.4|7
1655488170000|2022-06-17 17:49:30|17219.8|17195.8|17219.8|17195.8|17219.8|17195.8|17219.8|17195.8|0
1655488180000|2022-06-17 17:49:40|17225.8|17185.8|17219.1|17195.1|17225.8|17195.1|17219.1|17185.8|0
1655488200000|2022-06-17 17:50:00|17230.2|17206.2|17228.4|17204.4|17230.2|17206.2|17228.4|17204.4|1
1655488210000|2022-06-17 17:50:10|17634|16834|17235.1|17211.1|17634|17211.1|17235.1|16832|6
1655488230000|2022-06-17 17:50:30|17220.3|17196.3|17220.3|17196.3|17220.3|17196.3|17220.3|17196.3|0
1655488250000|2022-06-17 17:50:50|17215.2|17191.2|17220.8|17180.8|17220.8|17191.2|17215.2|17180.8|5
1655488280000|2022-06-17 17:51:20|17215.6|17175.6|17622.7|16822.7|17622.7|17175.6|17215.6|16819.7|6
1655488300000|2022-06-17 17:51:40|17237.7|17197.7|17237.7|17197.7|17237.7|17197.7|17237.7|17197.7|0
1655488310000|2022-06-17 17:51:50|17235.9|17195.9|17235.9|17195.9|17238.4|17198.4|17235.9|17195.9|4
1655488320000|2022-06-17 17:52:00|17222.9|17198.9|17222.9|17198.9|17222.9|17198.9|17222.9|17198.9|4
1655488330000|2022-06-17 17:52:10|||||||||11
1655488350000|2022-06-17 17:52:30|17226.8|17202.8|17232.4|17208.4|17232.4|17208.4|17226.8|17202.8|2
1655488360000|2022-06-17 17:52:40|17240|17216|17245.5|17221.5|17245.5|17221.5|17240|17216|1
1655488380000|2022-06-17 17:53:00|17241.8|17217.8|17241.8|17217.8|17241.8|17217.8|17241.8|17217.8|0
1655488400000|2022-06-17 17:53:20|||||||||6
1655488410000|2022-06-17 17:53:30|17236.3|17212.3|17238.4|17198.4|17625.9|17212.3|17236.3|16820.9|3
1655488420000|2022-06-17 17:53:40|17239.3|17215.3|17239.3|17215.3|17239.3|17215.3|17239.3|17215.3|5
1655488430000|2022-06-17 17:53:50|||||||||3
1655488440000|2022-06-17 17:54:00|17238.4|17198.4|17619.7|16819.7|17623.4|17202.1|17238.4|16819.7|1
1655488450000|2022-06-17 17:54:10|17623.4|16823.4|17623.4|16823.4|17623.4|16823.4|17623.4|16823.4|0
1655488470000|2022-06-17 17:54:30|17621.5|16821.5|17620.9|16820.9|17621.5|16821.5|17620.9|16820.9|0
1655488480000|2022-06-17 17:54:40|17621.5|16821.5|17223.6|17183.6|17621.5|17183.6|17223.6|16821.5|0
1655488520000|2022-06-17 17:55:20|17213.7|17189.7|17613.3|16813.3|17613.3|17189.7|17207.5|16803|3
1655488530000|2022-06-17 17:55:30|17612.7|16812.7|17203.1|17179.1|17612.7|17179.1|17203.1|16812.7|1
1655488600000|2022-06-17 17:56:40|17202.5|17178.5|17202.5|17178.5|17202.5|17178.5|17202.5|17178.5|5
1655488620000|2022-06-17 17:57:00|17204.3|17180.3|17204.3|17180.3|17204.3|17180.3|17204.3|17180.3|0
1655488630000|2022-06-17 17:57:10|||||||||2
1655488640000|2022-06-17 17:57:20|17636.9|16836.9|17636.9|16836.9|17636.9|16836.9|17636.9|16836.9|2
1655488660000|2022-06-17 17:57:40|17639.5|16839.5|17639.5|16839.5|17639.5|16839.5|17639.5|16839.5|0
1655488700000|2022-06-17 17:58:20|17642.1|16842.1|17642.1|16842.1|17642.1|16842.1|17642.1|16842.1|0
1655488720000|2022-06-17 17:58:40|||||||||4
1655488730000|2022-06-17 17:58:50|17641.5|16841.5|17642.1|16842.1|17642.1|16842.1|17641.5|16841.5|0
1655488740000|2022-06-17 17:59:00|17642.8|16842.8|17643.4|16843.4|17643.4|16843.4|17642.8|16842.8|0
1655488760000|2022-06-17 17:59:20|17675.9|16875.9|17675.3|16875.3|17675.9|16875.9|17675.3|16875.3|0
1655488770000|2022-06-17 17:59:30|||||||||1
1655488780000|2022-06-17 17:59:40|17672.7|16872.7|17672.7|16872.7|17672.7|16872.7|17672.7|16872.7|1
1655488790000|2022-06-17 17:59:50|17672|16872|17672|16872|17672|16872|17672|16872|2
1655812800000|2022-06-21 12:00:00|17643.5|16843.5|17647.5|16847.5|17647.5|16847.5|17643.5|16843.5|4
1655812810000|2022-06-21 12:00:10|17647|16847|17645|16845|17647|16847|17645|16845|1
1655812830000|2022-06-21 12:00:30|17643|16843|17647.5|16847.5|17647.5|16847.5|17642.5|16842.5|0
1655812840000|2022-06-21 12:00:40|17647|16847|17643|16843|17647|16847|17643|16843|0
1655812850000|2022-06-21 12:00:50|17642.5|16842.5|17642.5|16842.5|17642.5|16842.5|17642.5|16842.5|1
1655812860000|2022-06-21 12:01:00|17643|16843|17643|16843|17643|16843|17643|16843|0
1655812940000|2022-06-21 12:02:20|||||||||1
1655812960000|2022-06-21 12:02:40|17643.5|16843.5|17643|16843|17643.5|16843.5|17642.5|16842.5|1
1655812990000|2022-06-21 12:03:10|17642.5|16842.5|17642.5|16842.5|17642.5|16842.5|17642.5|16842.5|2
1655813020000|2022-06-21 12:03:40|||||||||12
1655813040000|2022-06-21 12:04:00|||||||||2
1655813150000|2022-06-21 12:05:50|17645|16845|17645|16845|17645|16845|17645|16845|1
1655813170000|2022-06-21 12:06:10|17643.5|16843.5|17643.5|16843.5|17643.5|16843.5|17643.5|16843.5|7
1655813210000|2022-06-21 12:06:50|17697|16897|17697|16897|17697|16897|17697|16897|0
1655813260000|2022-06-21 12:07:40|17694.5|16894.5|17694.5|16894.5|17694.5|16894.5|17694.5|16894.5|0
1655813270000|2022-06-21 12:07:50|||||||||1
1655813280000|2022-06-21 12:08:00|17659|16859|17643|16843|17659|16859|17643|16843|3
1655813350000|2022-06-21 12:09:10|17638.5|16838.5|17638.5|16838.5|17638.5|16838.5|17638.5|16838.5|0
1655813370000|2022-06-21 12:09:30|17634.5|16834.5|17634.5|16834.5|17634.5|16834.5|17634.5|16834.5|0
1655813390000|2022-06-21 12:09:50|17633|16833|17628.5|16828.5|17633|16833|17628.5|16828.5|0
1655813400000|2022-06-21 12:10:00|17624.5|16824.5|17618|16818|17624.5|16824.5|17618|16818|1
1655813410000|2022-06-21 12:10:10|17616|16816|17616|16816|17616|16816|17616|16816|0
1655813440000|2022-06-21 12:10:40|17615.5|16815.5|17615.5|16815.5|17615.5|16815.5|17615.5|16815.5|1
1655813460000|2022-06-21 12:11:00|17601.5|16801.5|17601.5|16801.5|17601.5|16801.5|17601.5|16801.5|0
1655813490000|2022-06-21 12:11:30|17599.5|16799.5|17599.5|16799.5|17599.5|16799.5|17599.5|16799.5|0
1655813550000|2022-06-21 12:12:30|17597.5|16797.5|17597.5|16797.5|17597.5|16797.5|17597.5|16797.5|0
1655813620000|2022-06-21 12:13:40|17594.5|16794.5|17594.5|16794.5|17594.5|16794.5|17594.5|16794.5|1
1655813630000|2022-06-21 12:13:50|17575|16775|17574.5|16774.5|17575|16775|17574.5|16774.5|3
1655813640000|2022-06-21 12:14:00|||||||||1
1655813650000|2022-06-21 12:14:10|17572.5|16772.5|17564.5|16764.5|17572.5|16772.5|17564.5|16764.5|0
1655813670000|2022-06-21 12:14:30|17562.5|16762.5|17562.5|16762.5|17562.5|16762.5|17562.5|16762.5|0
1655813710000|2022-06-21 12:15:10|17552|16752|17496|16696|17552|16752|17496|16696|2
1655813720000|2022-06-21 12:15:20|17495.5|16695.5|17493.5|16693.5|17495.5|16695.5|17493.5|16693.5|0
1655813730000|2022-06-21 12:15:30|17113|17073|17500|16700|17500|17085.5|17113|16700|3
1655813760000|2022-06-21 12:16:00|17499.5|16699.5|17498.5|16698.5|17499.5|16699.5|17498.5|16698.5|0
1655813770000|2022-06-21 12:16:10|17498|16698|17498|16698|17498|16698|17498|16698|0
1655813780000|2022-06-21 12:16:20|17497.5|16697.5|17497.5|16697.5|17497.5|16697.5|17497.5|16697.5|0
1655813880000|2022-06-21 12:18:00|17120.5|17080.5|17481.5|16681.5|17485.5|17087.5|17099.5|16681.5|5
1655813930000|2022-06-21 12:18:50|17484|16684|17484|16684|17484|16684|17484|16684|1
1655813960000|2022-06-21 12:19:20|17483.5|16683.5|17101|17061|17483.5|17061|17101|16681.5|0
1655813970000|2022-06-21 12:19:30|17110|17086|17493.5|16693.5|17493.5|17086|17106|16693.5|2
1655814030000|2022-06-21 12:20:30|17496|16696|17496|16696|17496|16696|17496|16696|0
1655814060000|2022-06-21 12:21:00|17498.5|16698.5|17498.5|16698.5|17498.5|16698.5|17498.5|16698.5|0
1655814070000|2022-06-21 12:21:10|17493.5|16693.5|17493.5|16693.5|17493.5|16693.5|17493.5|16693.5|0
1655814130000|2022-06-21 12:22:10|17494|16694|17498.5|16698.5|17498.5|16698.5|17494|16694|0
1655814200000|2022-06-21 12:23:20|17493.5|16693.5|17493.5|16693.5|17493.5|16693.5|17493.5|16693.5|0
1655814210000|2022-06-21 12:23:30|17492.5|16692.5|17492.5|16692.5|17492.5|16692.5|17492.5|16692.5|0
1655814240000|2022-06-21 12:24:00|17490|16690|17489|16689|17490|16690|17489|16689|6
1655814250000|2022-06-21 12:24:10|17490|16690|17490.5|16690.5|17490.5|16690.5|17490|16690|0
1655814560000|2022-06-21 12:29:20|17490|16690|17490|16690|17490|16690|17490|16690|0
1655814630000|2022-06-21 12:30:30|17490.5|16690.5|17490.5|16690.5|17490.5|16690.5|17490.5|16690.5|0
1655814780000|2022-06-21 12:33:00|17490|16690|17490|16690|17490|16690|17490|16690|4
1655814790000|2022-06-21 12:33:10|||||||||2
1655814840000|2022-06-21 12:34:00|17490.5|16690.5|17490.5|16690.5|17490.5|16690.5|17490.5|16690.5|0
1655815050000|2022-06-21 12:37:30|||||||||2
1655815060000|2022-06-21 12:37:40|||||||||2
1655815090000|2022-06-21 12:38:10|||||||||1
1655815120000|2022-06-21 12:38:40|17491|16691|17491|16691|17491|16691|17491|16691|0
1655815130000|2022-06-21 12:38:50|17493.5|16693.5|17495.5|16695.5|17495.5|16695.5|17493.5|16693.5|0
1655815140000|2022-06-21 12:39:00|17116|17076|17116|17076|17116|17076|17116|17076|0
1655815150000|2022-06-21 12:39:10|17118|17078|17117.5|17077.5|17118|17078|17117.5|17077.5|21
1655815160000|2022-06-21 12:39:20|17117|17077|17115|17075|17117|17077|17115|17075|0
1655815170000|2022-06-21 12:39:30|17494.5|16694.5|17494.5|16694.5|17494.5|16694.5|17494.5|16694.5|0
1655815180000|2022-06-21 12:39:40|17492.5|16692.5|17495.5|16695.5|17495.5|17073|17113|16692.5|0
1655815190000|2022-06-21 12:39:50|17118|17078|17118|17078|17118|17078|17118|17078|0
1655815200000|2022-06-21 12:40:00|17120.5|17080.5|17120.5|17080.5|17120.5|17080.5|17120.5|17080.5|0
1655815210000|2022-06-21 12:40:10|17112|17088|17120.5|17080.5|17120.5|17088|17112|17080.5|10
1655815220000|2022-06-21 12:40:20|17502|16702|17502|16702|17502|16702|17502|16702|0
1655815230000|2022-06-21 12:40:30|17118.5|17078.5|17118.5|17078.5|17118.5|17078.5|17118.5|17078.5|8
1655815240000|2022-06-21 12:40:40|||||||||1
1655815250000|2022-06-21 12:40:50|17119|17079|17119|17079|17119|17079|17119|17079|0
1655815270000|2022-06-21 12:41:10|17118.5|17078.5|17118.5|17078.5|17118.5|17078.5|17118.5|17078.5|7
1655815280000|2022-06-21 12:41:20|||||||||4
1655815330000|2022-06-21 12:42:10|17119|17079|17118.5|17078.5|17119|17079|17118.5|17078.5|6
1655815350000|2022-06-21 12:42:30|||||||||6
1655815430000|2022-06-21 12:43:50|||||||||8
1655815440000|2022-06-21 12:44:00|||||||||7
1655815490000|2022-06-21 12:44:50|||||||||5
1655815550000|2022-06-21 12:45:50|17113|17089|17113|17089|17113|17089|17113|17089|0
1655815560000|2022-06-21 12:46:00|17113.5|17089.5|17113.5|17089.5|17113.5|17089.5|17113.5|17089.5|0
1655815570000|2022-06-21 12:46:10|17115.5|17091.5|17115.5|17091.5|17115.5|17091.5|17115.5|17091.5|0
1655815720000|2022-06-21 12:48:40|17492.5|16692.5|17492|16692|17492.5|16692.5|17492|16692|5
1655815930000|2022-06-21 12:52:10|17491.5|16691.5|17491.5|16691.5|17491.5|16691.5|17491.5|16691.5|0
1655816050000|2022-06-21 12:54:10|17492|16692|17492|16692|17492|16692|17492|16692|0
1655816060000|2022-06-21 12:54:20|17491.5|16691.5|17491.5|16691.5|17491.5|16691.5|17491.5|16691.5|0
1655816140000|2022-06-21 12:55:40|17491|16691|17489|16689|17491|16691|17489|16689|0
1655816180000|2022-06-21 12:56:20|17489.5|16689.5|17489.5|16689.5|17489.5|16689.5|17489.5|16689.5|0
1655816190000|2022-06-21 12:56:30|17487.5|16687.5|17487.5|16687.5|17487.5|16687.5|17487.5|16687.5|0
1655816220000|2022-06-21 12:57:00|17488|16688|17480.5|16680.5|17488|17061|17101|16680.5|1
1655816240000|2022-06-21 12:57:20|17101|17061|17101|17061|17101|17061|17101|17061|0
1655816290000|2022-06-21 12:58:10|17105|17081|17111|17087|17125|17087|17105|17081|8
1655816300000|2022-06-21 12:58:20|||||||||1
1655816310000|2022-06-21 12:58:30|17109|17085|17109|17085|17109|17085|17109|17085|5
1655816320000|2022-06-21 12:58:40|17117|17093|17109|17085|17117|17093|17109|17085|60
1655816580000|2022-06-21 13:03:00|17117|17093|17117|17093|17117|17093|17117|17093|0
1655816620000|2022-06-21 13:03:40|17127|17087|17127|17087|17127|17087|17127|17087|9
1655816730000|2022-06-21 13:05:30|17511|16711|17511|16711|17511|16711|17511|16711|6
1655817030000|2022-06-21 13:10:30|||||||||1
1655817040000|2022-06-21 13:10:40|||||||||1
1655817300000|2022-06-21 13:15:00|17510.5|16710.5|17508.5|16708.5|17511|16711|17508.5|16708.5|0
1655817330000|2022-06-21 13:15:30|17506|16706|17496|16696|17506|16706|17496|16696|1
1655817470000|2022-06-21 13:17:50|17483.5|16683.5|17481|16681|17483.5|16683.5|17481|16681|0
1655817600000|2022-06-21 13:20:00|17496|16696|17496|16696|17496|16696|17493|16693|0
1655818230000|2022-06-21 13:30:30|||||||||1
1655818250000|2022-06-21 13:30:50|17493|16693|17493|16693|17493|16693|17493|16693|0
1655818310000|2022-06-21 13:31:50|17492.5|16692.5|17486|16686|17492.5|16692.5|17486|16686|0
1655818320000|2022-06-21 13:32:00|17488|16688|17487|16687|17488|16688|17487|16687|0
1655818330000|2022-06-21 13:32:10|17483|16683|17483|16683|17483|16683|17483|16683|0
1655818350000|2022-06-21 13:32:30|17481|16681|17480.5|16680.5|17481|16681|17480.5|16680.5|2
1655818360000|2022-06-21 13:32:40|17098|17058|17474.5|16674.5|17475|17063|17087|16674.5|2
1655818830000|2022-06-21 13:40:30|17095|17055|17095|17055|17095|17055|17095|17055|0
1655818930000|2022-06-21 13:42:10|17097|17057|17097|17057|17097|17057|17097|17057|0
1655818960000|2022-06-21 13:42:40|17095|17055|17095|17055|17095|17055|17095|17055|0
1655819020000|2022-06-21 13:43:40|17095.5|17055.5|17095.5|17055.5|17095.5|17055.5|17095.5|17055.5|0
1655819080000|2022-06-21 13:44:40|17091.5|17051.5|17091.5|17051.5|17091.5|17051.5|17091.5|17051.5|0
1655819110000|2022-06-21 13:45:10|17084.5|17060.5|17082|17058|17084.5|17060.5|17082|17058|3
1655819130000|2022-06-21 13:45:30|||||||||6
1655819140000|2022-06-21 13:45:40|||||||||9
1655819150000|2022-06-21 13:45:50|||||||||10
1655819160000|2022-06-21 13:46:00|||||||||13
1655819170000|2022-06-21 13:46:10|||||||||5
1655819180000|2022-06-21 13:46:20|||||||||6
1655819190000|2022-06-21 13:46:30|17082.5|17058.5|17471.5|16671.5|17472.5|17058.5|17082.5|16671.5|15
1655819270000|2022-06-21 13:47:50|17098|17058|17478|16678|17478|17058|17098|16671.5|0
1655819280000|2022-06-21 13:48:00|17471.5|16671.5|17092|17052|17471.5|17052|17092|16671.5|0
1655819380000|2022-06-21 13:49:40|||||||||1
1655820010000|2022-06-21 14:00:10|17096|17056|17096|17056|17096|17056|17096|17056|0
1655820240000|2022-06-21 14:04:00|17094|17054|17094|17054|17094|17054|17094|17054|0
1655820260000|2022-06-21 14:04:20|17093.5|17053.5|17093.5|17053.5|17093.5|17053.5|17093.5|17053.5|1
1655820400000|2022-06-21 14:06:40|17089.5|17049.5|17089.5|17049.5|17089.5|17049.5|17089.5|17049.5|0
1655820410000|2022-06-21 14:06:50|17089|17049|17089|17049|17089|17049|17089|17049|4
1655820420000|2022-06-21 14:07:00|17081|17041|17083|17043|17083|17043|17081|17041|3
1655820430000|2022-06-21 14:07:10|17461|16661|17461|16661|17461|16661|17461|16661|0
1655820520000|2022-06-21 14:08:40|||||||||2
1655820570000|2022-06-21 14:09:30|17459|16659|17459|16659|17459|16659|17459|16659|0
1655820780000|2022-06-21 14:13:00|||||||||1
1655820800000|2022-06-21 14:13:20|17068|17044|17063.5|17039.5|17068|17044|17063.5|17039.5|1
1655820820000|2022-06-21 14:13:40|17063|17039|17061|17037|17063|17039|17061|17037|0
1655820830000|2022-06-21 14:13:50|17452|16652|17457.5|16657.5|17458|16658|17452|16652|6
1655820840000|2022-06-21 14:14:00|17455.5|16655.5|17455.5|16655.5|17455.5|16655.5|17455.5|16655.5|2
1655820880000|2022-06-21 14:14:40|17075|17035|17075|17035|17075|17035|17075|17035|0
1655820930000|2022-06-21 14:15:30|17455.5|16655.5|17075|17035|17455.5|17035|17075|16655.5|18
1655820960000|2022-06-21 14:16:00|||||||||2
1655821030000|2022-06-21 14:17:10|17070|17046|17070|17046|17070|17046|17070|17046|0
1655821070000|2022-06-21 14:17:50|||||||||2
1655821140000|2022-06-21 14:19:00|17068|17044|17068|17044|17068|17044|17068|17044|0
1655821150000|2022-06-21 14:19:10|17067|17043|17065|17041|17067|17043|17065|17041|2
1655821160000|2022-06-21 14:19:20|17057.5|17033.5|17057.5|17033.5|17057.5|17033.5|17057.5|17033.5|2
1655821170000|2022-06-21 14:19:30|17055.5|17031.5|17054.5|17030.5|17055.5|17031.5|17052.5|17028.5|7
1655821180000|2022-06-21 14:19:40|17060|17036|17062|17038|17062|17038|17060|17036|7
1655821310000|2022-06-21 14:21:50|17060|17036|17060|17036|17060|17036|17060|17036|6
1655821430000|2022-06-21 14:23:50|17060.5|17036.5|17060|17036|17060.5|17036.5|17060|17036|6
1655821440000|2022-06-21 14:24:00|17060.5|17036.5|17446|16646|17446|17036.5|17060|16646|18
1655821450000|2022-06-21 14:24:10|17446.5|16646.5|17439|16639|17446.5|16646.5|17439|16639|1
1655821480000|2022-06-21 14:24:40|17437|16637|17436.5|16636.5|17437|16637|17436.5|16636.5|12
1655821500000|2022-06-21 14:25:00|17437|16637|17437|16637|17437|16637|17437|16637|5
1655821510000|2022-06-21 14:25:10|17435|16635|17435|16635|17435|16635|17435|16635|0
1655821530000|2022-06-21 14:25:30|17057.5|17017.5|17057.5|17017.5|17057.5|17017.5|17057.5|17017.5|0
1655821540000|2022-06-21 14:25:40|17067.5|17027.5|17067.5|17027.5|17067.5|17027.5|17067.5|17027.5|0
1655821550000|2022-06-21 14:25:50|17052|17028|17039.5|17015.5|17052|17028|17039.5|17010|1
1655821560000|2022-06-21 14:26:00|17025.5|17001.5|17025|17001|17025.5|17001.5|17025|17001|3
1655821570000|2022-06-21 14:26:10|17024.5|17000.5|17024.5|17000.5|17024.5|17000.5|17024.5|17000.5|0
1655821610000|2022-06-21 14:26:50|17024|17000|17023.5|16999.5|17024|17000|17023.5|16999.5|2
1655821620000|2022-06-21 14:27:00|||||||||1
1655821640000|2022-06-21 14:27:20|17415.5|16615.5|17049|17009|17429.5|17009|17049|16615.5|15
1655821650000|2022-06-21 14:27:30|17426.5|16626.5|17426.5|16626.5|17426.5|16626.5|17426.5|16626.5|0
1655821670000|2022-06-21 14:27:50|17047|17007|17047|17007|17047|17007|17047|17007|0
1655821680000|2022-06-21 14:28:00|17049|17009|17049|17009|17049|17009|17049|17009|0
1655821750000|2022-06-21 14:29:10|17051.5|17011.5|17051.5|17011.5|17051.5|17011.5|17051.5|17011.5|0
1655821810000|2022-06-21 14:30:10|||||||||9
1655821860000|2022-06-21 14:31:00|17026|17002|17426.5|16626.5|17427|17002|17026|16626.5|4
1655821920000|2022-06-21 14:32:00|17045|17005|17426.5|16626.5|17426.5|17005|17045|16626.5|2
1655822160000|2022-06-21 14:36:00|17045|17005|17045|17005|17047.5|17007.5|17045|17005|1
1655822220000|2022-06-21 14:37:00|17045.5|17005.5|17043.5|17003.5|17045.5|17005.5|17043.5|17003.5|11
1655822360000|2022-06-21 14:39:20|||||||||1
1655822430000|2022-06-21 14:40:30|17041.5|17001.5|17041.5|17001.5|17041.5|17001.5|17041.5|17001.5|0
1655822440000|2022-06-21 14:40:40|17034.9|17010.9|17044.4|17004.4|17044.4|17010.9|17034.9|17004.4|3
1655822450000|2022-06-21 14:40:50|17037.4|17013.4|17037.4|17013.4|17037.4|17013.4|17037.4|17013.4|0
1655822460000|2022-06-21 14:41:00|17039.4|17015.4|17039.4|17015.4|17039.4|17015.4|17039.4|17015.4|0
1655822470000|2022-06-21 14:41:10|17423.4|16623.4|17422.9|16622.9|17423.4|16623.4|17422.9|16622.9|2
1655822480000|2022-06-21 14:41:20|||||||||1
1655822690000|2022-06-21 14:44:50|17453.5|16653.5|17469|16669|17471.5|16671.5|17453.5|16653.5|0
1655822700000|2022-06-21 14:45:00|17467|16667|17467|16667|17467|16667|17467|16667|0
1655822760000|2022-06-21 14:46:00|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|0
1655822770000|2022-06-21 14:46:10|17469.4|16669.4|17474|16674|17474|16674|17469.4|16669.4|0
1655822800000|2022-06-21 14:46:40|17474.4|16674.4|17476.5|16676.5|17476.5|16676.5|17474.4|16674.4|0
1655822880000|2022-06-21 14:48:00|||||||||1
1655822970000|2022-06-21 14:49:30|17476.4|16676.4|17473|16673|17476.4|16676.4|17473|16673|0
1655822980000|2022-06-21 14:49:40|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|0
1655823140000|2022-06-21 14:52:20|17466.4|16666.4|17466.4|16666.4|17466.4|16666.4|17466.4|16666.4|0
1655823200000|2022-06-21 14:53:20|17465.5|16665.5|17450.4|16650.4|17465.5|16665.5|17450.4|16650.4|0
1655823220000|2022-06-21 14:53:40|17449.9|16649.9|17449.9|16649.9|17449.9|16649.9|17449.9|16649.9|0
1655823240000|2022-06-21 14:54:00|17447.9|16647.9|17447.9|16647.9|17447.9|16647.9|17447.9|16647.9|0
1655823250000|2022-06-21 14:54:10|17445.4|16645.4|17445.4|16645.4|17445.4|16645.4|17445.4|16645.4|0
1655823310000|2022-06-21 14:55:10|17440.4|16640.4|17453.9|16653.9|17453.9|16653.9|17437.9|16637.9|0
1655823330000|2022-06-21 14:55:30|||||||||5
1655823350000|2022-06-21 14:55:50|||||||||3
1655823370000|2022-06-21 14:56:10|17454.4|16654.4|17454.4|16654.4|17454.4|16654.4|17454.4|16654.4|0
1655823410000|2022-06-21 14:56:50|||||||||1
1655823430000|2022-06-21 14:57:10|17439.9|16639.9|17440.4|16640.4|17440.4|16640.4|17437.4|16637.4|0
1655823440000|2022-06-21 14:57:20|17440.9|16640.9|17438.4|16638.4|17442.9|16642.9|17438.4|16638.4|0
1655823500000|2022-06-21 14:58:20|17437.4|16637.4|17437.4|16637.4|17437.4|16637.4|17437.4|16637.4|1
1655823520000|2022-06-21 14:58:40|17437.9|16637.9|17437.9|16637.9|17437.9|16637.9|17437.9|16637.9|0
1655823540000|2022-06-21 14:59:00|17440.4|16640.4|17440.4|16640.4|17440.4|16640.4|17440.4|16640.4|0
1655823550000|2022-06-21 14:59:10|17437.9|16637.9|17437.9|16637.9|17437.9|16637.9|17435.9|16635.9|0
1655823620000|2022-06-21 15:00:20|17438.4|16638.4|17438.4|16638.4|17438.4|16638.4|17438.4|16638.4|0
1655823630000|2022-06-21 15:00:30|17437.9|16637.9|17438.4|16638.4|17438.4|16638.4|17437.9|16637.9|0
1655823640000|2022-06-21 15:00:40|17437.9|16637.9|17437.9|16637.9|17437.9|16637.9|17437.9|16637.9|0
1655823660000|2022-06-21 15:01:00|17428.4|16628.4|17428.4|16628.4|17428.4|16628.4|17428.4|16628.4|0
1655823670000|2022-06-21 15:01:10|17428.9|16628.9|17428.9|16628.9|17428.9|16628.9|17428.9|16628.9|0
1655823680000|2022-06-21 15:01:20|17428.4|16628.4|17428.4|16628.4|17428.4|16628.4|17428.4|16628.4|1
1655823690000|2022-06-21 15:01:30|17449.4|16649.4|17451.9|16651.9|17451.9|16651.9|17448.9|16648.9|0
1655823700000|2022-06-21 15:01:40|17449.9|16649.9|17449.9|16649.9|17449.9|16649.9|17449.9|16649.9|0
1655823890000|2022-06-21 15:04:50|17448.4|16648.4|17432.9|16632.9|17448.4|16648.4|17432.9|16632.9|0
1655823930000|2022-06-21 15:05:30|||||||||1
1655823940000|2022-06-21 15:05:40|17433.9|16633.9|17432.9|16632.9|17433.9|16633.9|17432.9|16632.9|1
1655823950000|2022-06-21 15:05:50|17433.4|16633.4|17433.4|16633.4|17433.9|16633.9|17433.4|16633.4|6
1655823970000|2022-06-21 15:06:10|17432.9|16632.9|17432.9|16632.9|17432.9|16632.9|17432.9|16632.9|1
1655823980000|2022-06-21 15:06:20|17432.4|16632.4|17432.4|16632.4|17432.4|16632.4|17432.4|16632.4|0
1655824120000|2022-06-21 15:08:40|17424.9|16624.9|17424.9|16624.9|17424.9|16624.9|17424.9|16624.9|0
1655824140000|2022-06-21 15:09:00|17425.4|16625.4|17425.4|16625.4|17425.4|16625.4|17425.4|16625.4|0
1655824150000|2022-06-21 15:09:10|17424.9|16624.9|17425.4|16625.4|17425.4|16625.4|17424.9|16624.9|0
1655824160000|2022-06-21 15:09:20|17424.9|16624.9|17424.9|16624.9|17424.9|16624.9|17424.9|16624.9|0
1655824190000|2022-06-21 15:09:50|17425.4|16625.4|17425.4|16625.4|17425.4|16625.4|17425.4|16625.4|0
1655824350000|2022-06-21 15:12:30|17424.4|16624.4|17040.9|17000.9|17424.4|17000.9|17040.9|16620.4|0
1655824380000|2022-06-21 15:13:00|17422.4|16622.4|17445.4|16645.4|17445.4|16645.4|17422.4|16622.4|0
1655824460000|2022-06-21 15:14:20|17443.9|16643.9|17443.9|16643.9|17443.9|16643.9|17443.9|16643.9|1
1655824480000|2022-06-21 15:14:40|17068.9|17028.9|17448.4|16648.4|17448.4|17028.9|17068.9|16648.4|0
1655824530000|2022-06-21 15:15:30|17441.4|16641.4|17441.4|16641.4|17441.4|16641.4|17441.4|16641.4|1
1655824540000|2022-06-21 15:15:40|||||||||1
1655824550000|2022-06-21 15:15:50|17439.4|16639.4|17439.4|16639.4|17439.4|16639.4|17439.4|16639.4|1
1655824580000|2022-06-21 15:16:20|17051.9|17011.9|17051.9|17011.9|17051.9|17011.9|17051.9|17011.9|0
1655824660000|2022-06-21 15:17:40|17052.4|17012.4|17054.4|17014.4|17054.4|17014.4|17052.4|17012.4|0
1655824700000|2022-06-21 15:18:20|17051.9|17011.9|17051.9|17011.9|17051.9|17011.9|17051.9|17011.9|0
1655824810000|2022-06-21 15:20:10|17049.4|17009.4|17049.4|17009.4|17049.4|17009.4|17049.4|17009.4|0
1655824930000|2022-06-21 15:22:10|17038.9|17014.9|17047.4|17007.4|17047.4|17014.9|17038.9|17007.4|0
1655824950000|2022-06-21 15:22:30|17049.4|17009.4|17049.4|17009.4|17049.4|17009.4|17049.4|17009.4|0
1655824980000|2022-06-21 15:23:00|||||||||1
1655825180000|2022-06-21 15:26:20|17431.9|16631.9|17071.4|17031.4|17450.4|17031.4|17069.4|16631.9|5
1655825190000|2022-06-21 15:26:30|||||||||6
1655825210000|2022-06-21 15:26:50|17081.4|17041.4|17075.9|17051.9|17081.4|17051.9|17075.9|17041.4|1
1655825250000|2022-06-21 15:27:30|17076.9|17052.9|17090.4|17066.4|17090.4|17066.4|17076.9|17052.9|1
1655825260000|2022-06-21 15:27:40|17482.4|16682.4|17501.4|16701.4|17501.4|16701.4|17482.4|16682.4|6
1655825510000|2022-06-21 15:31:50|17492.4|16692.4|17489.9|16689.9|17492.4|16692.4|17489.9|16689.9|1
1655825560000|2022-06-21 15:32:40|17484.9|16684.9|17487.4|16687.4|17487.4|16687.4|17484.9|16684.9|1
1655825620000|2022-06-21 15:33:40|17484.9|16684.9|17486.4|16686.4|17486.4|16686.4|17484.9|16684.9|0
1655825640000|2022-06-21 15:34:00|17492.4|16692.4|17492.4|16692.4|17492.4|16692.4|17492.4|16692.4|0
1655825740000|2022-06-21 15:35:40|17490.4|16690.4|17101.9|17061.9|17490.4|17061.9|17101.9|16682.4|0
1655825860000|2022-06-21 15:37:40|17476.9|16676.9|17458.9|16658.9|17476.9|16676.9|17458.9|16658.9|6
1655825880000|2022-06-21 15:38:00|17459.4|16659.4|17459.4|16659.4|17459.4|16659.4|17459.4|16659.4|0
1655825910000|2022-06-21 15:38:30|17456.9|16656.9|17446.9|16646.9|17456.9|16656.9|17446.9|16646.9|0
1655825920000|2022-06-21 15:38:40|17448.9|16648.9|17448.9|16648.9|17448.9|16648.9|17448.9|16648.9|0
1655825940000|2022-06-21 15:39:00|17070.9|17030.9|17070.9|17030.9|17070.9|17030.9|17070.9|17030.9|0
1655825950000|2022-06-21 15:39:10|17078.9|17038.9|17078.9|17038.9|17078.9|17038.9|17078.9|17038.9|0
1655825980000|2022-06-21 15:39:40|17072.9|17032.9|17072.9|17032.9|17072.9|17032.9|17072.9|17032.9|0
1655826010000|2022-06-21 15:40:10|17072.4|17032.4|17063.9|17039.9|17072.4|17039.9|17063.9|17032.4|0
1655826030000|2022-06-21 15:40:30|17071.4|17031.4|17071.4|17031.4|17071.4|17031.4|17071.4|17031.4|1
1655826040000|2022-06-21 15:40:40|||||||||5
1655826050000|2022-06-21 15:40:50|17063.9|17039.9|17063.9|17039.9|17063.9|17039.9|17063.9|17039.9|0
1655826100000|2022-06-21 15:41:40|17071.4|17031.4|17071.4|17031.4|17071.4|17031.4|17071.4|17031.4|0
1655826120000|2022-06-21 15:42:00|17062.9|17038.9|17062.9|17038.9|17062.9|17038.9|17062.9|17038.9|0
1655826210000|2022-06-21 15:43:30|17060.9|17036.9|17482.9|16682.9|17482.9|17036.9|17060.9|16654.4|5
1655826360000|2022-06-21 15:46:00|17483.4|16683.4|17483.4|16683.4|17483.4|16683.4|17483.4|16683.4|0
1655826430000|2022-06-21 15:47:10|17101.4|17061.4|17501.4|16701.4|17501.4|17061.4|17101.4|16677.9|2
1655826450000|2022-06-21 15:47:30|17503.4|16703.4|17503.4|16703.4|17503.4|16703.4|17503.4|16703.4|0
1655826560000|2022-06-21 15:49:20|||||||||1
1655826570000|2022-06-21 15:49:30|17504.4|16704.4|17508.4|16708.4|17508.4|16708.4|17504.4|16704.4|0
1655826580000|2022-06-21 15:49:40|||||||||1
1655826590000|2022-06-21 15:49:50|||||||||2
1655826600000|2022-06-21 15:50:00|17507.4|16707.4|17507.9|16707.9|17507.9|16707.9|17507.4|16707.4|0
1655826640000|2022-06-21 15:50:40|17555.4|16755.4|17537.9|16737.9|17555.4|16755.4|17537.9|16737.9|0
1655826650000|2022-06-21 15:50:50|17540.4|16740.4|17540.9|16740.9|17540.9|16740.9|17540.4|16740.4|0
1655826660000|2022-06-21 15:51:00|17540.4|16740.4|17540.4|16740.4|17540.4|16740.4|17540.4|16740.4|0
1655826770000|2022-06-21 15:52:50|17545.4|16745.4|17545.4|16745.4|17545.4|16745.4|17545.4|16745.4|0
1655826890000|2022-06-21 15:54:50|17542.4|16742.4|17530.4|16730.4|17542.4|16742.4|17530.4|16730.4|0
1655826970000|2022-06-21 15:56:10|17565.4|16765.4|17577.9|16777.9|17577.9|16777.9|17565.4|16765.4|0
1655826980000|2022-06-21 15:56:20|17584.9|16784.9|17618.9|16818.9|17644|16844|17584.9|16784.9|6
1655826990000|2022-06-21 15:56:30|17612.9|16812.9|17612.4|16812.4|17612.9|16812.9|17612.4|16812.4|0
1655827010000|2022-06-21 15:56:50|17611.4|16811.4|17611.4|16811.4|17611.4|16811.4|17611.4|16811.4|0
1655827120000|2022-06-21 15:58:40|17607.4|16807.4|17586.9|16786.9|17607.4|16807.4|17586.9|16786.9|0
1655827160000|2022-06-21 15:59:20|17586.4|16786.4|17557.9|16757.9|17586.4|16786.4|17552.4|16752.4|0
1655827170000|2022-06-21 15:59:30|17559.9|16759.9|17557.9|16757.9|17559.9|16759.9|17554.9|16754.9|0
1655827180000|2022-06-21 15:59:40|17559.4|16759.4|17559.4|16759.4|17559.4|16759.4|17559.4|16759.4|0
1655827270000|2022-06-21 16:01:10|17554.9|16754.9|17552.4|16752.4|17554.9|16754.9|17549.9|16749.9|0
1655827280000|2022-06-21 16:01:20|17551.9|16751.9|17551.9|16751.9|17551.9|16751.9|17551.9|16751.9|0
1655827290000|2022-06-21 16:01:30|17552.4|16752.4|17554.9|16754.9|17554.9|16754.9|17552.4|16752.4|0
1655827300000|2022-06-21 16:01:40|17554.4|16754.4|17554.4|16754.4|17554.4|16754.4|17554.4|16754.4|0
1655827330000|2022-06-21 16:02:10|17172.4|17132.4|17166.4|17126.4|17172.4|17132.4|17166.4|17126.4|0
1655827360000|2022-06-21 16:02:40|17527.4|16727.4|17139.9|17099.9|17527.4|17105.9|17139.9|16724.9|0
1655827370000|2022-06-21 16:02:50|17487.4|16687.4|17467.4|16667.4|17487.4|16687.4|17467.4|16667.4|1
1655827470000|2022-06-21 16:04:30|17466.9|16666.9|17464.4|16664.4|17466.9|16666.9|17462.9|16662.9|0
1655827500000|2022-06-21 16:05:00|17461.9|16661.9|17461.9|16661.9|17461.9|16661.9|17460.4|16660.4|0
1655827560000|2022-06-21 16:06:00|||||||||5
1655827610000|2022-06-21 16:06:50|17459.9|16659.9|17459.9|16659.9|17459.9|16659.9|17459.9|16659.9|2
1655827700000|2022-06-21 16:08:20|17459.4|16659.4|17458.4|16658.4|17459.4|16659.4|17458.4|16658.4|1
1655827760000|2022-06-21 16:09:20|17458.9|16658.9|17460.9|16660.9|17460.9|16660.9|17458.9|16658.9|0
1655827770000|2022-06-21 16:09:30|17460.4|16660.4|17460.4|16660.4|17460.4|16660.4|17460.4|16660.4|0
1655827780000|2022-06-21 16:09:40|17458.4|16658.4|17458.9|16658.9|17458.9|16658.9|17458.4|16658.4|0
1655827790000|2022-06-21 16:09:50|17458.4|16658.4|17458.4|16658.4|17458.4|16658.4|17458.4|16658.4|0
1655827820000|2022-06-21 16:10:20|17457.4|16657.4|17070.9|17030.9|17457.4|17030.9|17070.9|16651.4|0
1655827870000|2022-06-21 16:11:10|17070.4|17030.4|17070.4|17030.4|17070.4|17030.4|17070.4|17030.4|0
1655827890000|2022-06-21 16:11:30|17055.9|17031.9|17057.9|17033.9|17066.4|17033.9|17055.9|17026.4|0
1655827930000|2022-06-21 16:12:10|17064.9|17024.9|17064.9|17024.9|17064.9|17024.9|17064.9|17024.9|0
1655827970000|2022-06-21 16:12:50|17442.4|16642.4|17442.4|16642.4|17442.4|16642.4|17442.4|16642.4|0
1655828050000|2022-06-21 16:14:10|17436.4|16636.4|17436.4|16636.4|17436.4|16636.4|17436.4|16636.4|0
1655828130000|2022-06-21 16:15:30|||||||||1
1655828140000|2022-06-21 16:15:40|||||||||9
1655828160000|2022-06-21 16:16:00|17433.9|16633.9|17433.9|16633.9|17433.9|16633.9|17433.9|16633.9|0
1655828220000|2022-06-21 16:17:00|17436.4|16636.4|17436.4|16636.4|17436.4|16636.4|17436.4|16636.4|0
1655828280000|2022-06-21 16:18:00|17051.9|17011.9|17051.9|17011.9|17051.9|17011.9|17051.9|17011.9|0
1655828510000|2022-06-21 16:21:50|17051.4|17011.4|17421.4|16621.4|17427.9|17011.4|17051.4|16621.4|0
1655828580000|2022-06-21 16:23:00|17455.5|16655.5|17466.9|16666.9|17466.9|16666.9|17455.5|16655.5|2
1655828660000|2022-06-21 16:24:20|||||||||1
1655828720000|2022-06-21 16:25:20|17465.4|16665.4|17459.4|16659.4|17465.4|16665.4|17459.4|16659.4|0
1655828740000|2022-06-21 16:25:40|17455.9|16655.9|17437.4|16637.4|17455.9|16655.9|17437.4|16637.4|0
1655828760000|2022-06-21 16:26:00|17439.4|16639.4|17439.4|16639.4|17439.4|16639.4|17439.4|16639.4|0
1655828860000|2022-06-21 16:27:40|17438.9|16638.9|17441.9|16641.9|17441.9|16641.9|17436.9|16636.9|0
1655828910000|2022-06-21 16:28:30|||||||||5
1655828920000|2022-06-21 16:28:40|17442.9|16642.9|17442.9|16642.9|17442.9|16642.9|17442.9|16642.9|3
1655828930000|2022-06-21 16:28:50|17443.4|16643.4|17435.9|16635.9|17443.4|16643.4|17435.9|16635.9|1
1655828970000|2022-06-21 16:29:30|17433.9|16633.9|17440.9|16640.9|17440.9|16640.9|17428.3|16628.3|0
1655828980000|2022-06-21 16:29:40|17438.9|16638.9|17437.9|16637.9|17438.9|16638.9|17437.9|16637.9|1
1655829180000|2022-06-21 16:33:00|||||||||1
1655829200000|2022-06-21 16:33:20|17427.9|16627.9|17427.4|16627.4|17427.9|16627.9|17427.4|16627.4|0
1655829210000|2022-06-21 16:33:30|17425.4|16625.4|17425.4|16625.4|17425.4|16625.4|17425.4|16625.4|1
1655829430000|2022-06-21 16:37:10|17037.9|16997.9|17418.4|16618.4|17418.4|16997.9|17037.9|16618.4|0
1655829450000|2022-06-21 16:37:30|17420.4|16620.4|17420.4|16620.4|17420.4|16620.4|17420.4|16620.4|0
1655829670000|2022-06-21 16:41:10|||||||||1
1655829690000|2022-06-21 16:41:30|17460.4|16660.4|17460.4|16660.4|17460.4|16660.4|17460.4|16660.4|1
1655829710000|2022-06-21 16:41:50|||||||||1
1655829720000|2022-06-21 16:42:00|||||||||1
1655829890000|2022-06-21 16:44:50|17459.9|16659.9|17423.4|16623.4|17459.9|16659.9|17423.4|16623.4|0
1655829900000|2022-06-21 16:45:00|17422.4|16622.4|17418.4|16618.4|17422.4|16622.4|17418.4|16618.4|0
1655829920000|2022-06-21 16:45:20|17038.8|16998.8|17038.8|16998.8|17038.8|16998.8|17038.8|16998.8|0
1655830130000|2022-06-21 16:48:50|17038.4|16998.4|17036.3|16996.3|17038.4|16998.4|17036.3|16996.3|0
1655830230000|2022-06-21 16:50:30|||||||||3
1655830260000|2022-06-21 16:51:00|||||||||1
1655830270000|2022-06-21 16:51:10|17027.8|17003.8|17027.8|17003.8|17027.8|17003.8|17027.4|17003.4|0
1655830510000|2022-06-21 16:55:10|17035.4|16995.4|17035.4|16995.4|17035.4|16995.4|17035.4|16995.4|2
1655830610000|2022-06-21 16:56:50|17026.9|17002.9|17026.9|17002.9|17026.9|17002.9|17026.9|17002.9|0
1655830700000|2022-06-21 16:58:20|17423.7|16623.7|17459.4|16659.4|17459.9|16659.9|17423.7|16623.7|0
1655830800000|2022-06-21 17:00:00|17452.4|16652.4|17456.9|16656.9|17456.9|16656.9|17452.4|16652.4|2
1655830820000|2022-06-21 17:00:20|17438.9|16638.9|17436.4|16636.4|17439.4|16639.4|17436.4|16636.4|0
1655830830000|2022-06-21 17:00:30|17436.9|16636.9|17438.9|16638.9|17438.9|16638.9|17436.9|16636.9|0
1655831030000|2022-06-21 17:03:50|17439.4|16639.4|17438.9|16638.9|17439.4|16639.4|17438.9|16638.9|1
1655831050000|2022-06-21 17:04:10|17437.9|16637.9|17431.9|16631.9|17437.9|16637.9|17431.9|16631.9|0
1655831170000|2022-06-21 17:06:10|17430.9|16630.9|17426.9|16626.9|17430.9|16630.9|17426.9|16626.9|0
1655831280000|2022-06-21 17:08:00|17427.8|16627.8|17427.3|16627.3|17427.8|16627.8|17427.3|16627.3|2
1655831300000|2022-06-21 17:08:20|17427.8|16627.8|17427.8|16627.8|17427.8|16627.8|17427.8|16627.8|0
1655831320000|2022-06-21 17:08:40|17430.3|16630.3|17430.3|16630.3|17430.3|16630.3|17430.3|16630.3|0
1655831330000|2022-06-21 17:08:50|17048.9|17008.9|17048.9|17008.9|17048.9|17008.9|17048.9|17008.9|0
1655831400000|2022-06-21 17:10:00|17048.4|17008.4|17048.4|17008.4|17048.4|17008.4|17048.4|17008.4|0
1655831410000|2022-06-21 17:10:10|17038.9|17014.9|17038.9|17014.9|17038.9|17014.9|17038.9|17014.9|0
1655831420000|2022-06-21 17:10:20|17039.8|17015.8|17047.3|17007.3|17047.3|17015.8|17039.8|17007.3|3
1655831510000|2022-06-21 17:11:50|17035.8|17011.8|17034.8|17010.8|17035.8|17011.8|17034.8|17010.8|0
1655831520000|2022-06-21 17:12:00|17043.3|17003.3|17043.3|17003.3|17043.3|17003.3|17043.3|17003.3|0
1655831740000|2022-06-21 17:15:40|17032.8|17008.8|17032.8|17008.8|17032.8|17008.8|17032.8|17008.8|0
1655831810000|2022-06-21 17:16:50|||||||||2
1655831860000|2022-06-21 17:17:40|17041.8|17017.8|17462.8|16662.8|17465.3|17019.8|17041.8|16641.2|7
1655831900000|2022-06-21 17:18:20|17447.3|16647.3|17447.3|16647.3|17447.3|16647.3|17447.3|16647.3|0
1655831920000|2022-06-21 17:18:40|17435.3|16635.3|17041.8|17017.8|17435.3|17020.3|17041.8|16635.3|1
1655832210000|2022-06-21 17:23:30|17037.3|17013.3|17037.3|17013.3|17037.3|17013.3|17037.3|17013.3|0
1655832240000|2022-06-21 17:24:00|||||||||2
1655832250000|2022-06-21 17:24:10|17041.8|17017.8|17041.8|17017.8|17041.8|17017.8|17041.8|17017.8|2
1655832260000|2022-06-21 17:24:20|||||||||2
1655832270000|2022-06-21 17:24:30|17047.3|17007.3|17047.3|17007.3|17047.3|17007.3|17047.3|17007.3|7
1655832280000|2022-06-21 17:24:40|||||||||2
1655832290000|2022-06-21 17:24:50|17041.8|17017.8|17425.8|16625.8|17425.8|17017.8|17037.8|16625.8|0
1655832300000|2022-06-21 17:25:00|17058.8|17034.8|17058.8|17034.8|17058.8|17034.8|17058.8|17034.8|0
1655832330000|2022-06-21 17:25:30|17054.8|17030.8|17054.8|17030.8|17054.8|17030.8|17054.8|17030.8|0
1655832340000|2022-06-21 17:25:40|17056.8|17032.8|17056.8|17032.8|17056.8|17032.8|17056.8|17032.8|0
1655832350000|2022-06-21 17:25:50|17065.4|17041.4|17469.3|16669.3|17469.3|17053.4|17065.4|16669.3|5
1655832370000|2022-06-21 17:26:10|17461.8|16661.8|17452.9|16652.9|17461.8|16661.8|17452.9|16652.9|0
1655832380000|2022-06-21 17:26:20|17447.8|16647.8|17463.4|16663.4|17463.8|16663.8|17447.8|16647.8|0
1655832500000|2022-06-21 17:28:20|17465.9|16665.9|17465.9|16665.9|17465.9|16665.9|17465.9|16665.9|0
1655832540000|2022-06-21 17:29:00|17461.3|16661.3|17041.3|17017.3|17461.3|17034.8|17041.3|16637.3|0
1655832550000|2022-06-21 17:29:10|17041.8|17001.8|17041.3|17001.3|17041.8|17001.8|17041.3|17001.3|0
1655832560000|2022-06-21 17:29:20|17028.8|17004.8|17028.8|17004.8|17043.4|17004.8|17026.8|17002.8|0
1655832570000|2022-06-21 17:29:30|17043.4|17003.4|17028.8|17004.8|17043.4|17004.8|17028.8|17003.4|0
1655832580000|2022-06-21 17:29:40|17026.8|17002.8|17026.8|17002.8|17026.8|17002.8|17026.8|17002.8|1
1655832590000|2022-06-21 17:29:50|17033.3|17009.3|17030.4|17006.4|17033.3|17009.3|17030.4|17006.4|1
1655832600000|2022-06-21 17:30:00|17026.3|17002.3|17038.3|16998.3|17038.3|17002.8|17026.3|16998.3|2
1655832610000|2022-06-21 17:30:10|17037.8|16997.8|17435.9|16635.9|17435.9|16997.8|17037.8|16631.3|0
1655832620000|2022-06-21 17:30:20|17432.3|16632.3|17425.8|16625.8|17432.3|16632.3|17425.3|16625.3|0
1655832630000|2022-06-21 17:30:30|17425.3|16625.3|17425.3|16625.3|17425.3|16625.3|17425.3|16625.3|0
1655832640000|2022-06-21 17:30:40|17034.9|17010.9|17034.9|17010.9|17034.9|17010.9|17034.9|17010.9|0
1655832650000|2022-06-21 17:30:50|17032.9|17008.9|17032.9|17008.9|17032.9|17008.9|17032.9|17008.9|1
1655832700000|2022-06-21 17:31:40|17028.8|17004.8|17028.8|17004.8|17028.8|17004.8|17028.8|17004.8|0
1655832720000|2022-06-21 17:32:00|||||||||2
1655832950000|2022-06-21 17:35:50|||||||||1
1655832960000|2022-06-21 17:36:00|||||||||1
1655832980000|2022-06-21 17:36:20|17028.3|17004.3|17028.3|17004.3|17028.3|17004.3|17028.3|17004.3|0
1655833070000|2022-06-21 17:37:50|17053.8|17029.8|17053.8|17029.8|17053.8|17029.8|17053.8|17029.8|14
1655833080000|2022-06-21 17:38:00|||||||||5
1655833090000|2022-06-21 17:38:10|17051.8|17027.8|17051.8|17027.8|17051.8|17027.8|17051.8|17027.8|5
1655833200000|2022-06-21 17:40:00|17053.8|17029.8|17053.8|17029.8|17053.8|17029.8|17053.8|17029.8|0
1655833250000|2022-06-21 17:40:50|17063.9|17039.9|17472.8|16672.8|17475.8|17039.9|17063.9|16660.7|4
1655833350000|2022-06-21 17:42:30|17475.3|16675.3|17475.3|16675.3|17475.3|16675.3|17475.3|16675.3|0
1655833370000|2022-06-21 17:42:50|17473.3|16673.3|17476.3|16676.3|17476.3|16676.3|17473.3|16673.3|2
1655833420000|2022-06-21 17:43:40|17476.8|16676.8|17476.8|16676.8|17476.8|16676.8|17476.8|16676.8|0
1655833440000|2022-06-21 17:44:00|17476.3|16676.3|17475.8|16675.8|17476.3|16676.3|17475.8|16675.8|0
1655833450000|2022-06-21 17:44:10|17475.3|16675.3|17475.3|16675.3|17475.3|16675.3|17475.3|16675.3|0
1655833460000|2022-06-21 17:44:20|17474.8|16674.8|17474.8|16674.8|17474.8|16674.8|17474.8|16674.8|0
1655833800000|2022-06-21 17:50:00|17478.8|16678.8|17478.8|16678.8|17478.8|16678.8|17478.8|16678.8|0
1655833810000|2022-06-21 17:50:10|17478.3|16678.3|17478.3|16678.3|17478.3|16678.3|17478.3|16678.3|0
1655833920000|2022-06-21 17:52:00|17480.8|16680.8|17480.8|16680.8|17480.8|16680.8|17480.8|16680.8|0
1655833930000|2022-06-21 17:52:10|17486.8|16686.8|17486.8|16686.8|17486.8|16686.8|17486.8|16686.8|0
1655833960000|2022-06-21 17:52:40|17109.8|17069.8|17109.8|17069.8|17109.8|17069.8|17109.8|17069.8|0
1655834040000|2022-06-21 17:54:00|17107.8|17067.8|17107.8|17067.8|17488.3|17071.8|17095.8|16688.3|1
1655834050000|2022-06-21 17:54:10|17098.3|17074.3|17488.8|16688.8|17488.8|17074.3|17098.3|16688.8|3
1655834100000|2022-06-21 17:55:00|17489.2|16689.2|17489.2|16689.2|17489.2|16689.2|17489.2|16689.2|0
1655834150000|2022-06-21 17:55:50|17487.3|16687.3|17487.3|16687.3|17487.3|16687.3|17487.3|16687.3|0
1655834160000|2022-06-21 17:56:00|17501.3|16701.3|17501.3|16701.3|17501.3|16701.3|17501.3|16701.3|0
1655834170000|2022-06-21 17:56:10|17499.3|16699.3|17499.3|16699.3|17499.3|16699.3|17499.3|16699.3|0
1655834200000|2022-06-21 17:56:40|17502.2|16702.2|17514.7|16714.7|17514.7|16714.7|17502.2|16702.2|0
1655834220000|2022-06-21 17:57:00|17512.7|16712.7|17512.7|16712.7|17512.7|16712.7|17512.7|16712.7|0
1655834280000|2022-06-21 17:58:00|17537.7|16737.7|17537.7|16737.7|17537.7|16737.7|17537.7|16737.7|0
1655834310000|2022-06-21 17:58:30|17517.7|16717.7|17509.8|16709.8|17517.7|16717.7|17509.8|16709.8|1
1655834340000|2022-06-21 17:59:00|17521.8|16721.8|17521.8|16721.8|17521.8|16721.8|17521.8|16721.8|0
1655834360000|2022-06-21 17:59:20|17516.8|16716.8|17516.8|16716.8|17516.8|16716.8|17516.8|16716.8|0
1655834370000|2022-06-21 17:59:30|17519.8|16719.8|17519.8|16719.8|17519.8|16719.8|17519.8|16719.8|1
1655834390000|2022-06-21 17:59:50|17517.3|16717.3|17493.3|16693.3|17517.3|16717.3|17493.3|16693.3|3
1655899200000|2022-06-22 12:00:00|17493.6|16693.6|17537.5|16737.5|17537.5|16737.5|17493.6|16693.6|2
1655899210000|2022-06-22 12:00:10|17537.9|16737.9|17161.9|17137.9|17541.6|17137.9|17161.9|16737.9|3
1655899220000|2022-06-22 12:00:20|17188.4|17164.4|17614.1|16814.1|17615.4|17164.4|17188.4|16757.3|4
1655899230000|2022-06-22 12:00:30|17611.1|16811.1|17611.1|16811.1|17611.1|16811.1|17611.1|16811.1|0
1655899240000|2022-06-22 12:00:40|17605|16805|17603.9|16803.9|17605.9|16805.9|17602.9|16802.9|0
1655899260000|2022-06-22 12:01:00|17602.9|16802.9|17602.9|16802.9|17602.9|16802.9|17602.9|16802.9|0
1655899320000|2022-06-22 12:02:00|17596.6|16796.6|17596.1|16796.1|17596.6|16796.6|17596.1|16796.1|0
1655899330000|2022-06-22 12:02:10|17592.5|16792.5|17592.9|16792.9|17592.9|16792.9|17592.5|16792.5|37
1655899360000|2022-06-22 12:02:40|17590.9|16790.9|17591.4|16791.4|17591.4|16791.4|17590.9|16790.9|0
1655899370000|2022-06-22 12:02:50|17591.8|16791.8|17587.7|16787.7|17591.8|16791.8|17587.7|16787.7|0
1655899380000|2022-06-22 12:03:00|17587.3|16787.3|17587.3|16787.3|17587.3|16787.3|17587.3|16787.3|0
1655899390000|2022-06-22 12:03:10|17586.8|16786.8|17586.8|16786.8|17586.8|16786.8|17586.8|16786.8|0
1655899410000|2022-06-22 12:03:30|17579.4|16779.4|17550.9|16750.9|17579.4|16779.4|17550.9|16750.9|0
1655899430000|2022-06-22 12:03:50|17551.4|16751.4|17551.4|16751.4|17551.4|16751.4|17551.4|16751.4|0
1655899460000|2022-06-22 12:04:20|17550.4|16750.4|17545.7|16745.7|17550.4|16750.4|17544.3|16744.3|0
1655899520000|2022-06-22 12:05:20|17545.2|16745.2|17545.2|16745.2|17545.2|16745.2|17545.2|16745.2|0
1655899590000|2022-06-22 12:06:30|17545.7|16745.7|17547.7|16747.7|17547.7|16747.7|17545.7|16745.7|0
1655899620000|2022-06-22 12:07:00|17605.2|16805.2|17605.2|16805.2|17605.2|16805.2|17605.2|16805.2|0
1655899630000|2022-06-22 12:07:10|||||||||2
1655899640000|2022-06-22 12:07:20|17609.9|16809.9|17609.9|16809.9|17609.9|16809.9|17609.9|16809.9|0
1655899660000|2022-06-22 12:07:40|17616|16816|17607.8|16807.8|17616|16816|17607.8|16807.8|1
1655899670000|2022-06-22 12:07:50|17606.9|16806.9|17607.8|16807.8|17607.8|16807.8|17606.9|16806.9|1
1655899740000|2022-06-22 12:09:00|17609.9|16809.9|17609.9|16809.9|17609.9|16809.9|17609.9|16809.9|0
1655899750000|2022-06-22 12:09:10|17613.9|16813.9|17613|16813|17613.9|16813.9|17613|16813|0
1655899850000|2022-06-22 12:10:50|||||||||1
1655899880000|2022-06-22 12:11:20|17630.5|16830.5|17602.8|16802.8|17630.5|16830.5|17602.8|16802.8|2
1655899920000|2022-06-22 12:12:00|17197.5|17173.5|17197.5|17173.5|17197.5|17173.5|17197.5|17173.5|0
1655899980000|2022-06-22 12:13:00|17587.4|16787.4|17199.4|17175.4|17587.4|17175.4|17192.5|16787.4|0
1655899990000|2022-06-22 12:13:10|17192.5|17168.5|17192.5|17168.5|17192.5|17168.5|17192.5|17168.5|0
1655900010000|2022-06-22 12:13:30|17176.2|17152.2|17170.1|17146.1|17581.2|17152.2|17170.1|16781.2|4
1655900020000|2022-06-22 12:13:40|17157.9|17133.9|17157.9|17133.9|17157.9|17133.9|17157.9|17133.9|3
1655900040000|2022-06-22 12:14:00|17155.8|17131.8|17155.8|17131.8|17155.8|17131.8|17155.8|17131.8|0
1655900050000|2022-06-22 12:14:10|17166|17142|17166|17142|17166|17142|17166|17142|0
1655900060000|2022-06-22 12:14:20|||||||||7
1655900070000|2022-06-22 12:14:30|||||||||1
1655900080000|2022-06-22 12:14:40|17198.6|17174.6|17166|17142|17199.1|17175.1|17166|17142|6
1655900090000|2022-06-22 12:14:50|17168|17144|17168|17144|17168|17144|17168|17144|4
1655900100000|2022-06-22 12:15:00|||||||||2
1655900120000|2022-06-22 12:15:20|||||||||1
1655900180000|2022-06-22 12:16:20|17170.1|17146.1|17170.1|17146.1|17170.1|17146.1|17170.1|17146.1|8
1655900190000|2022-06-22 12:16:30|||||||||1
1655900200000|2022-06-22 12:16:40|17169.2|17145.2|17169.2|17145.2|17169.2|17145.2|17169.2|17145.2|0
1655900250000|2022-06-22 12:17:30|17518.5|16718.5|17518.5|16718.5|17518.5|16718.5|17518.5|16718.5|1
1655900260000|2022-06-22 12:17:40|17520.1|16720.1|17518.1|16718.1|17520.1|16720.1|17518.1|16718.1|0
1655900310000|2022-06-22 12:18:30|17142.2|17102.2|17142.2|17102.2|17142.2|17102.2|17142.2|17102.2|0
1655900330000|2022-06-22 12:18:50|17524.7|16724.7|17142.2|17102.2|17524.7|17102.2|17142.2|16724.7|10
1655900340000|2022-06-22 12:19:00|17522.6|16722.6|17522.6|16722.6|17522.6|16722.6|17522.6|16722.6|9
1655900350000|2022-06-22 12:19:10|17142.2|17102.2|17142.2|17102.2|17142.2|17102.2|17142.2|17102.2|0
1655900360000|2022-06-22 12:19:20|17522.6|16722.6|17567.6|16767.6|17567.6|16767.6|17522.6|16722.6|15
1655900430000|2022-06-22 12:20:30|17567.2|16767.2|17564.7|16764.7|17567.2|16767.2|17564.7|16764.7|0
1655900440000|2022-06-22 12:20:40|17577.3|16777.3|17604.8|16804.8|17604.8|16804.8|17577.3|16777.3|0
1655900480000|2022-06-22 12:21:20|17604.4|16804.4|17604.8|16804.8|17604.8|16804.8|17604.4|16804.4|0
1655900570000|2022-06-22 12:22:50|17629.1|16829.1|17266.1|17242.1|17649.1|17244.6|17266.1|16829.1|4
1655900580000|2022-06-22 12:23:00|17268.6|17244.6|17268.6|17244.6|17268.6|17244.6|17268.6|17244.6|0
1655900590000|2022-06-22 12:23:10|17639.1|16839.1|17268.6|17244.6|17639.1|17244.6|17254.3|16839.1|1
1655900630000|2022-06-22 12:23:50|17278.2|17238.2|17278.2|17238.2|17278.2|17238.2|17278.2|17238.2|0
1655900660000|2022-06-22 12:24:20|17274.1|17234.1|17627.3|16827.3|17627.3|17234.1|17274.1|16812.3|1
1655900670000|2022-06-22 12:24:30|17625.2|16825.2|17624.8|16824.8|17625.2|16825.2|17624.8|16824.8|0
1655900680000|2022-06-22 12:24:40|17620.2|16820.2|17620.2|16820.2|17620.2|16820.2|17620.2|16820.2|0
1655900690000|2022-06-22 12:24:50|17614.2|16814.2|17585.7|16785.7|17614.2|16814.2|17585.7|16785.7|0
1655900870000|2022-06-22 12:27:50|17591.7|16791.7|17620.2|16820.2|17620.2|16820.2|17591.7|16791.7|0
1655900930000|2022-06-22 12:28:50|17619.8|16819.8|17619.8|16819.8|17619.8|16819.8|17619.8|16819.8|0
1655901030000|2022-06-22 12:30:30|17242.1|17202.1|17242.1|17202.1|17242.1|17202.1|17242.1|17202.1|0
1655901140000|2022-06-22 12:32:20|17585.7|16785.7|17585.7|16785.7|17585.7|16785.7|17585.7|16785.7|1
1655901150000|2022-06-22 12:32:30|17583.6|16783.6|17583.6|16783.6|17583.6|16783.6|17583.6|16783.6|0
1655901160000|2022-06-22 12:32:40|||||||||4
1655901230000|2022-06-22 12:33:50|17608.6|16808.6|17608.6|16808.6|17608.6|16808.6|17608.6|16808.6|0
1655901420000|2022-06-22 12:37:00|17608.2|16808.2|17603.6|16803.6|17608.2|16808.2|17603.6|16803.6|0
1655901430000|2022-06-22 12:37:10|17577.1|16777.1|17577.1|16777.1|17577.1|16777.1|17577.1|16777.1|0
1655901610000|2022-06-22 12:40:10|||||||||1
1655901640000|2022-06-22 12:40:40|17582.1|16782.1|17582.5|16782.5|17582.5|16782.5|17582.1|16782.1|0
1655901660000|2022-06-22 12:41:00|17584.6|16784.6|17584.6|16784.6|17584.6|16784.6|17584.6|16784.6|0
1655901690000|2022-06-22 12:41:30|17585|16785|17585|16785|17585|16785|17585|16785|0
1655901720000|2022-06-22 12:42:00|17584.1|16784.1|17584.1|16784.1|17584.1|16784.1|17584.1|16784.1|0
1655901730000|2022-06-22 12:42:10|17583.6|16783.6|17575|16775|17583.6|16783.6|17575|16775|0
1655901830000|2022-06-22 12:43:50|17574.6|16774.6|17571.1|16771.1|17574.6|16774.6|17571.1|16771.1|0
1655901950000|2022-06-22 12:45:50|17573.2|16773.2|17575.2|16775.2|17575.2|16775.2|17573.2|16773.2|13
1655901960000|2022-06-22 12:46:00|||||||||4
1655901970000|2022-06-22 12:46:10|||||||||4
1655902050000|2022-06-22 12:47:30|17574.3|16774.3|17191.8|17151.8|17574.3|17151.8|17191.8|16774.3|0
1655902060000|2022-06-22 12:47:40|17189.7|17149.7|17189.7|17149.7|17189.7|17149.7|17189.7|17149.7|0
1655902170000|2022-06-22 12:49:30|||||||||4
1655902190000|2022-06-22 12:49:50|17190.2|17150.2|17184.7|17160.7|17190.2|17160.7|17184.7|17150.2|0
1655902200000|2022-06-22 12:50:00|17186.7|17162.7|17186.7|17162.7|17186.7|17162.7|17186.7|17162.7|0
1655902290000|2022-06-22 12:51:30|17189.2|17165.2|17612.7|16812.7|17613.2|17165.2|17189.2|16800.2|2
1655902300000|2022-06-22 12:51:40|17615.2|16815.2|17610.2|16810.2|17632.2|16832.2|17610.2|16810.2|0
1655902310000|2022-06-22 12:51:50|17607.7|16807.7|17607.2|16807.2|17607.7|16807.7|17607.2|16807.2|0
1655902320000|2022-06-22 12:52:00|17605.2|16805.2|17602.7|16802.7|17605.2|16805.2|17602.7|16802.7|3
1655902510000|2022-06-22 12:55:10|||||||||15
1655902520000|2022-06-22 12:55:20|17607.7|16807.7|17607.7|16807.7|17607.7|16807.7|17607.7|16807.7|8
1655902630000|2022-06-22 12:57:10|||||||||14
1655902640000|2022-06-22 12:57:20|||||||||9
1655902650000|2022-06-22 12:57:30|||||||||6
1655902660000|2022-06-22 12:57:40|17608.6|16808.6|17608.6|16808.6|17608.6|16808.6|17608.6|16808.6|8
1655902710000|2022-06-22 12:58:30|||||||||14
1655902720000|2022-06-22 12:58:40|17609.1|16809.1|17609.5|16809.5|17609.5|16809.5|17609.1|16809.1|10
1655902730000|2022-06-22 12:58:50|||||||||10
1655902740000|2022-06-22 12:59:00|17610|16810|17610|16810|17610|16810|17610|16810|0
1655902830000|2022-06-22 13:00:30|17612.5|16812.5|17610|16810|17612.5|16812.5|17610|16810|0
1655902840000|2022-06-22 13:00:40|17603.9|16803.9|17603.9|16803.9|17603.9|16803.9|17603.9|16803.9|0
1655902920000|2022-06-22 13:02:00|17604.3|16804.3|17609.3|16809.3|17609.3|16809.3|17604.3|16804.3|0
1655902930000|2022-06-22 13:02:10|17611.4|16811.4|17611.4|16811.4|17611.4|16811.4|17611.4|16811.4|0
1655903280000|2022-06-22 13:08:00|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|0
1655903450000|2022-06-22 13:10:50|17233.4|17193.4|17233.9|17193.9|17233.9|17193.9|17233.4|17193.4|0
1655903460000|2022-06-22 13:11:00|17235.9|17195.9|17235.9|17195.9|17235.9|17195.9|17235.9|17195.9|0
1655903480000|2022-06-22 13:11:20|17232.9|17208.9|17237.4|17213.4|17241.1|17217.1|17232.9|17208.9|3
1655903490000|2022-06-22 13:11:30|17239.5|17215.5|17239.5|17215.5|17239.5|17215.5|17239.5|17215.5|0
1655903500000|2022-06-22 13:11:40|17242.6|17218.6|17242.6|17218.6|17242.6|17218.6|17242.6|17218.6|0
1655903510000|2022-06-22 13:11:50|17243.1|17219.1|17245.1|17221.1|17245.1|17221.1|17243.1|17219.1|0
1655903570000|2022-06-22 13:12:50|17245.6|17221.6|17246.7|17222.7|17246.7|17222.7|17245.6|17221.6|0
1655903580000|2022-06-22 13:13:00|17242.6|17218.6|17242.6|17218.6|17242.6|17218.6|17242.6|17218.6|0
1655903640000|2022-06-22 13:14:00|||||||||1
1655903740000|2022-06-22 13:15:40|||||||||3
1655903750000|2022-06-22 13:15:50|17250.2|17210.2|17250.2|17210.2|17250.2|17210.2|17250.2|17210.2|0
1655903760000|2022-06-22 13:16:00|17252.2|17212.2|17252.2|17212.2|17252.2|17212.2|17252.2|17212.2|0
1655903870000|2022-06-22 13:17:50|17246.7|17222.7|17246.7|17222.7|17246.7|17222.7|17246.7|17222.7|3
1655903880000|2022-06-22 13:18:00|17254.3|17214.3|17254.3|17214.3|17254.3|17214.3|17254.3|17214.3|2
1655903890000|2022-06-22 13:18:10|17256.3|17216.3|17256.3|17216.3|17256.3|17216.3|17256.3|17216.3|0
1655903980000|2022-06-22 13:19:40|||||||||1
1655904020000|2022-06-22 13:20:20|17641.3|16841.3|17253.8|17213.8|17641.3|17216.3|17253.8|16841.3|2
1655904030000|2022-06-22 13:20:30|17256.3|17216.3|17256.3|17216.3|17256.3|17216.3|17256.3|17216.3|0
1655904040000|2022-06-22 13:20:40|17255.8|17215.8|17253.8|17213.8|17255.8|17215.8|17253.8|17213.8|0
1655904140000|2022-06-22 13:22:20|17248.7|17208.7|17193.8|17169.8|17626.3|17209.7|17193.3|16814.3|10
1655904300000|2022-06-22 13:25:00|||||||||1
1655904340000|2022-06-22 13:25:40|17192.4|17168.4|17178.8|17154.8|17192.4|17168.4|17178.8|17154.8|3
1655904350000|2022-06-22 13:25:50|||||||||1
1655904380000|2022-06-22 13:26:20|17180.8|17156.8|17180.8|17156.8|17180.8|17156.8|17180.8|17156.8|2
1655904480000|2022-06-22 13:28:00|||||||||4
1655904650000|2022-06-22 13:30:50|17564.2|16764.2|17538.8|16738.8|17564.2|16764.2|17538.8|16738.8|9
1655904660000|2022-06-22 13:31:00|17539.2|16739.2|17539.2|16739.2|17539.2|16739.2|17539.2|16739.2|0
1655904670000|2022-06-22 13:31:10|17530.6|16730.6|17530.6|16730.6|17530.6|16730.6|17530.6|16730.6|0
1655904680000|2022-06-22 13:31:20|||||||||6
1655904690000|2022-06-22 13:31:30|17531.1|16731.1|17531.1|16731.1|17531.1|16731.1|17531.1|16731.1|0
1655904700000|2022-06-22 13:31:40|17538.6|16738.6|17538.6|16738.6|17538.6|16738.6|17538.6|16738.6|0
1655904770000|2022-06-22 13:32:50|17539|16739|17539|16739|17539|16739|17539|16739|0
1655904820000|2022-06-22 13:33:40|17539.5|16739.5|17539.5|16739.5|17539.5|16739.5|17539.5|16739.5|0
1655904840000|2022-06-22 13:34:00|17533.4|16733.4|17523.8|16723.8|17533.4|16733.4|17523.8|16723.8|0
1655904950000|2022-06-22 13:35:50|17523.4|16723.4|17523.4|16723.4|17523.4|16723.4|17523.4|16723.4|0
1655905060000|2022-06-22 13:37:40|17522.9|16722.9|17137.5|17097.5|17522.9|17099.5|17137.5|16720|0
1655905070000|2022-06-22 13:37:50|17505.4|16705.4|17505.4|16705.4|17505.4|16705.4|17505.4|16705.4|0
1655905080000|2022-06-22 13:38:00|17503.4|16703.4|17475|16675|17503.4|16703.4|17475|16675|0
1655905210000|2022-06-22 13:40:10|17479.1|16679.1|17479.1|16679.1|17479.1|16679.1|17479.1|16679.1|0
1655905220000|2022-06-22 13:40:20|17491.3|16691.3|17491.3|16691.3|17491.3|16691.3|17491.3|16691.3|0
1655905330000|2022-06-22 13:42:10|17485.2|16685.2|17470.9|16670.9|17485.2|16685.2|17470.9|16670.9|1
1655905340000|2022-06-22 13:42:20|17465.9|16665.9|17457.5|16657.5|17468.4|16668.4|17457.5|16657.5|0
1655905360000|2022-06-22 13:42:40|17454.5|16654.5|17454.5|16654.5|17455|16655|17454.5|16654.5|1
1655905380000|2022-06-22 13:43:00|17455|16655|17454.5|16654.5|17455|16655|17454.5|16654.5|0
1655905560000|2022-06-22 13:46:00|17454.9|16654.9|17455.4|16655.4|17455.4|16655.4|17454.9|16654.9|6
1655905620000|2022-06-22 13:47:00|17454.9|16654.9|17454.9|16654.9|17454.9|16654.9|17454.9|16654.9|1
1655905870000|2022-06-22 13:51:10|17450.9|16650.9|17447.9|16647.9|17450.9|16650.9|17447.9|16647.9|1
1655905880000|2022-06-22 13:51:20|||||||||6
1655905900000|2022-06-22 13:51:40|17445.9|16645.9|17445.9|16645.9|17445.9|16645.9|17445.9|16645.9|0
1655905990000|2022-06-22 13:53:10|17444.9|16644.9|17440.9|16640.9|17444.9|16644.9|17440.9|16640.9|0
1655906050000|2022-06-22 13:54:10|17440.4|16640.4|17430.9|16630.9|17440.4|16640.4|17430.9|16630.9|0
1655906290000|2022-06-22 13:58:10|17051.3|17011.3|17051.3|17011.3|17051.3|17011.3|17051.3|17011.3|0
1655906320000|2022-06-22 13:58:40|17051.8|17011.8|17051.3|17011.3|17430.9|17011.8|17051.3|16630.9|7
1655906330000|2022-06-22 13:58:50|17430.9|16630.9|17051.3|17011.3|17430.9|17011.3|17051.3|16630.9|0
1655906390000|2022-06-22 13:59:50|17430.9|16630.9|17430.9|16630.9|17430.9|16630.9|17430.9|16630.9|2
1655906480000|2022-06-22 14:01:20|17430.4|16630.4|17429.9|16629.9|17430.4|16630.4|17429.9|16629.9|0
1655906670000|2022-06-22 14:04:30|17429.5|16629.5|17429.5|16629.5|17429.5|16629.5|17429.5|16629.5|0
1655906990000|2022-06-22 14:09:50|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|0
1655907090000|2022-06-22 14:11:30|17050.4|17010.4|17050.4|17010.4|17050.4|17010.4|17050.4|17010.4|0
1655907190000|2022-06-22 14:13:10|17050.8|17010.8|17050.8|17010.8|17050.8|17010.8|17050.8|17010.8|0
1655907200000|2022-06-22 14:13:20|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|7
1655907210000|2022-06-22 14:13:30|17050.4|17010.4|17050.4|17010.4|17050.4|17010.4|17050.4|17010.4|0
1655907570000|2022-06-22 14:19:30|||||||||1
1655907750000|2022-06-22 14:22:30|17049.9|17009.9|17049.9|17009.9|17049.9|17009.9|17049.9|17009.9|0
1655907820000|2022-06-22 14:23:40|||||||||2
1655907840000|2022-06-22 14:24:00|||||||||1
1655908090000|2022-06-22 14:28:10|17042.4|17018.4|17049.9|17009.9|17051.9|17020.4|17042.4|17009.9|0
1655908110000|2022-06-22 14:28:30|17049.4|17009.4|17429|16629|17429|17009.4|17049.4|16629|3
1655908180000|2022-06-22 14:29:40|17431.3|16631.3|17451.9|16651.9|17469.4|16669.4|17431.3|16631.3|3
1655908190000|2022-06-22 14:29:50|17450.6|16650.6|17450.6|16650.6|17451|16651|17450.6|16650.6|0
1655908220000|2022-06-22 14:30:20|17454.7|16654.7|17468.5|16668.5|17468.5|16668.5|17454.7|16654.7|0
1655908260000|2022-06-22 14:31:00|17468.1|16668.1|17468.1|16668.1|17468.1|16668.1|17468.1|16668.1|2
1655908270000|2022-06-22 14:31:10|17467.6|16667.6|17467.6|16667.6|17467.6|16667.6|17467.6|16667.6|0
1655908370000|2022-06-22 14:32:50|17466.2|16666.2|17464.7|16664.7|17466.2|16666.2|17464.7|16664.7|0
1655908380000|2022-06-22 14:33:00|||||||||1
1655908560000|2022-06-22 14:36:00|17466|16666|17465.6|16665.6|17466|16666|17465.6|16665.6|18
1655908570000|2022-06-22 14:36:10|17465.1|16665.1|17464.6|16664.6|17465.1|16665.1|17464.6|16664.6|0
1655908580000|2022-06-22 14:36:20|17466|16666|17465.6|16665.6|17466|16666|17465.6|16665.6|26
1655908590000|2022-06-22 14:36:30|17468.3|16668.3|17464.6|16664.6|17468.3|16668.3|17464.6|16664.6|7
1655908600000|2022-06-22 14:36:40|17466.9|16666.9|17491.9|16691.9|17491.9|16691.9|17466.9|16666.9|10
1655908610000|2022-06-22 14:36:50|17490.6|16690.6|17490.1|16690.1|17490.6|16690.6|17490.1|16690.1|8
1655908620000|2022-06-22 14:37:00|17491.5|16691.5|17489.4|16689.4|17491.5|16691.5|17489|16689|7
1655908630000|2022-06-22 14:37:10|17079.9|17039.9|17447.4|16647.4|17457.6|17039.9|17079.9|16647.4|0
1655908640000|2022-06-22 14:37:20|17446.9|16646.9|17447.4|16647.4|17447.4|16647.4|17444.9|16644.9|0
1655908650000|2022-06-22 14:37:30|||||||||3
1655908660000|2022-06-22 14:37:40|17446.9|16646.9|17446.5|16646.5|17447.4|16647.4|17444.9|16644.9|0
1655908670000|2022-06-22 14:37:50|17437.4|16637.4|17434.9|16634.9|17437.4|16637.4|17434.9|16634.9|0
1655908780000|2022-06-22 14:39:40|17434.4|16634.4|17432.4|16632.4|17434.4|16634.4|17432.4|16632.4|0
1655908810000|2022-06-22 14:40:10|17431.9|16631.9|17432.4|16632.4|17432.4|16632.4|17431.9|16631.9|0
1655908900000|2022-06-22 14:41:40|17432.8|16632.8|17432.8|16632.8|17432.8|16632.8|17432.8|16632.8|7
1655908910000|2022-06-22 14:41:50|||||||||5
1655908920000|2022-06-22 14:42:00|17430.3|16630.3|17430.3|16630.3|17430.3|16630.3|17430.3|16630.3|4
1655908930000|2022-06-22 14:42:10|17430.8|16630.8|17430.8|16630.8|17430.8|16630.8|17430.8|16630.8|0
1655908940000|2022-06-22 14:42:20|17432.2|16632.2|17432.2|16632.2|17432.2|16632.2|17432.2|16632.2|9
1655909020000|2022-06-22 14:43:40|||||||||10
1655909060000|2022-06-22 14:44:20|17432.6|16632.6|17432.6|16632.6|17432.6|16632.6|17432.6|16632.6|0
1655909070000|2022-06-22 14:44:30|17054.5|17014.5|17054.5|17014.5|17054.5|17014.5|17054.5|17014.5|0
1655909080000|2022-06-22 14:44:40|||||||||6
1655909100000|2022-06-22 14:45:00|17054.9|17014.9|17054.9|17014.9|17054.9|17014.9|17054.9|17014.9|0
1655909200000|2022-06-22 14:46:40|17054.5|17014.5|17048|17024|17054.5|17024|17048|17014.5|2
1655909300000|2022-06-22 14:48:20|17054.5|17014.5|17054.5|17014.5|17054.5|17014.5|17054.5|17014.5|7
1655909310000|2022-06-22 14:48:30|17054.9|17014.9|17054.5|17014.5|17054.9|17014.9|17054.5|17014.5|11
1655909380000|2022-06-22 14:49:40|17055.4|17015.4|17054.9|17014.9|17055.4|17015.4|17054.9|17014.9|20
1655909390000|2022-06-22 14:49:50|17054.5|17014.5|17054.5|17014.5|17054.5|17014.5|17054.5|17014.5|6
1655909400000|2022-06-22 14:50:00|||||||||7
1655909410000|2022-06-22 14:50:10|17055.4|17015.4|17408.1|16608.1|17408.1|17015.4|17054.9|16608.1|33
1655909420000|2022-06-22 14:50:20|17407.6|16607.6|17405.3|16605.3|17407.6|16607.6|17405.3|16605.3|5
1655909430000|2022-06-22 14:50:30|17400.1|16600.1|17397.6|16597.6|17400.1|16600.1|17397.2|16597.2|11
1655909440000|2022-06-22 14:50:40|17397.2|16597.2|17397.2|16597.2|17397.2|16597.2|17397.2|16597.2|0
1655909450000|2022-06-22 14:50:50|||||||||1
1655909480000|2022-06-22 14:51:20|17397.6|16597.6|17397.6|16597.6|17397.6|16597.6|17397.6|16597.6|0
1655909530000|2022-06-22 14:52:10|17395.6|16595.6|17395.6|16595.6|17395.6|16595.6|17395.6|16595.6|0
1655909580000|2022-06-22 14:53:00|17383.1|16583.1|17383.1|16583.1|17383.1|16583.1|17383.1|16583.1|0
1655909640000|2022-06-22 14:54:00|17433.1|16633.1|17432.6|16632.6|17433.1|16633.1|17432.2|16632.2|3
1655909650000|2022-06-22 14:54:10|17434.7|16634.7|17434.7|16634.7|17434.7|16634.7|17434.7|16634.7|0
1655909690000|2022-06-22 14:54:50|17435.1|16635.1|17435.1|16635.1|17435.1|16635.1|17435.1|16635.1|0
1655909710000|2022-06-22 14:55:10|17434.7|16634.7|17434.7|16634.7|17434.7|16634.7|17434.7|16634.7|1
1655909720000|2022-06-22 14:55:20|||||||||1
1655909730000|2022-06-22 14:55:30|17433.3|16633.3|17433.3|16633.3|17433.3|16633.3|17433.3|16633.3|7
1655909840000|2022-06-22 14:57:20|17428.3|16628.3|17428.3|16628.3|17428.3|16628.3|17428.3|16628.3|0
1655909850000|2022-06-22 14:57:30|17403.7|16603.7|17403.7|16603.7|17403.7|16603.7|17403.7|16603.7|4
1655909860000|2022-06-22 14:57:40|16998.7|16974.7|16998.7|16958.7|16998.7|16974.7|16998.7|16958.7|4
1655909870000|2022-06-22 14:57:50|17000.1|16960.1|16989.8|16965.8|17000.1|16965.8|16989.8|16960.1|3
1655909880000|2022-06-22 14:58:00|16975.5|16951.5|16975.5|16951.5|16975.5|16951.5|16975.5|16951.5|0
1655909900000|2022-06-22 14:58:20|16973.9|16949.9|16973.9|16949.9|16973.9|16949.9|16973.9|16949.9|6
1655909910000|2022-06-22 14:58:30|17366.5|16566.5|17367.4|16567.4|17367.4|16567.4|17366.5|16566.5|6
1655909920000|2022-06-22 14:58:40|17367|16567|17367|16567|17367|16567|17367|16567|0
1655909930000|2022-06-22 14:58:50|17367.4|16567.4|17367.4|16567.4|17367.4|16567.4|17367.4|16567.4|0
1655910050000|2022-06-22 15:00:50|17344.5|16544.5|17290.4|16490.4|17344.5|16919.9|16935.4|16490.4|7
1655910060000|2022-06-22 15:01:00|17290.8|16490.8|17291.3|16491.3|17291.3|16491.3|17290.8|16490.8|0
1655910150000|2022-06-22 15:02:30|17281|16481|17280.6|16480.6|17281|16481|17280.6|16480.6|0
1655910160000|2022-06-22 15:02:40|17274.5|16474.5|17239.4|16439.4|17274.5|16840.8|16880.8|16439.4|9
1655910170000|2022-06-22 15:02:50|17226.7|16426.7|17217.2|16417.2|17226.7|16426.7|17217.2|16417.2|1
1655910190000|2022-06-22 15:03:10|17217.6|16417.6|17217.6|16417.6|17217.6|16417.6|17217.6|16417.6|0
1655910220000|2022-06-22 15:03:40|||||||||1
1655910270000|2022-06-22 15:04:30|17218.1|16418.1|17218.1|16418.1|17218.1|16418.1|17218.1|16418.1|0
1655910320000|2022-06-22 15:05:20|17217.6|16417.6|17217.6|16417.6|17217.6|16417.6|17217.6|16417.6|0
1655910340000|2022-06-22 15:05:40|17246.2|16446.2|17246.7|16446.7|17246.7|16446.7|17246.2|16446.2|2
1655910350000|2022-06-22 15:05:50|17219.9|16419.9|17245.1|16445.1|17245.1|16445.1|17219.9|16419.9|0
1655910410000|2022-06-22 15:06:50|16809.4|16785.4|16809.4|16785.4|16809.4|16785.4|16809.4|16785.4|0
1655910420000|2022-06-22 15:07:00|16811.5|16787.5|16811.5|16787.5|16811.5|16787.5|16811.5|16787.5|0
1655910430000|2022-06-22 15:07:10|17227.2|16427.2|16805.6|16765.6|17227.2|16765.6|16805.6|16385.1|1
1655910450000|2022-06-22 15:07:30|16805.1|16765.1|16803.1|16763.1|16805.1|16765.1|16803.1|16763.1|0
1655910460000|2022-06-22 15:07:40|17198.8|16398.8|17165.6|16365.6|17198.8|16758.1|16798.1|16365.6|1
1655910510000|2022-06-22 15:08:30|16784.7|16744.7|16784.7|16744.7|16784.7|16744.7|16784.7|16744.7|0
1655910530000|2022-06-22 15:08:50|||||||||1
1655910760000|2022-06-22 15:12:40|16784.2|16744.2|16784.2|16744.2|16784.2|16744.2|16784.2|16744.2|0
1655910770000|2022-06-22 15:12:50|16784.7|16744.7|16784.7|16744.7|16784.7|16744.7|16784.7|16744.7|1
1655910780000|2022-06-22 15:13:00|||||||||3
1655910790000|2022-06-22 15:13:10|||||||||1
1655910800000|2022-06-22 15:13:20|17167.4|16367.4|16784.7|16744.7|17167.4|16744.7|16784.7|16367.4|3
1655910810000|2022-06-22 15:13:30|17206.2|16406.2|17206.2|16406.2|17206.2|16406.2|17206.2|16406.2|3
1655910820000|2022-06-22 15:13:40|||||||||1
1655910860000|2022-06-22 15:14:20|17167.2|16367.2|17167.2|16367.2|17167.2|16367.2|17167.2|16367.2|0
1655910870000|2022-06-22 15:14:30|17219.7|16419.7|17219.7|16419.7|17219.7|16419.7|17219.7|16419.7|3
1655910880000|2022-06-22 15:14:40|17209.4|16409.4|17209.4|16409.4|17209.4|16409.4|17209.4|16409.4|2
1655910900000|2022-06-22 15:15:00|17201.3|16401.3|17201.3|16401.3|17201.3|16401.3|17201.3|16401.3|1
1655910920000|2022-06-22 15:15:20|17203.6|16403.6|17203.6|16403.6|17203.6|16403.6|17203.6|16403.6|2
1655910940000|2022-06-22 15:15:40|17208.6|16408.6|17211.1|16411.1|17211.1|16763.6|16803.6|16391.1|0
1655910950000|2022-06-22 15:15:50|17212.4|16412.4|17220.6|16420.6|17220.6|16420.6|17212.4|16412.4|1
1655910970000|2022-06-22 15:16:10|17228.1|16428.1|17227.6|16427.6|17228.5|16428.5|17227.6|16427.6|0
1655910980000|2022-06-22 15:16:20|17228.5|16428.5|17228.5|16428.5|17228.5|16428.5|17228.5|16428.5|0
1655911240000|2022-06-22 15:20:40|17208.5|16408.5|16819.2|16795.2|17208.5|16795.2|16819.2|16408.5|0
1655911260000|2022-06-22 15:21:00|16813|16789|16813|16789|16813|16789|16813|16789|0
1655911270000|2022-06-22 15:21:10|17206.1|16406.1|17228.5|16428.5|17228.5|16428.5|17206.1|16406.1|1
1655911310000|2022-06-22 15:21:50|17228.1|16428.1|17228.1|16428.1|17228.1|16428.1|17228.1|16428.1|0
1655911340000|2022-06-22 15:22:20|||||||||1
1655911400000|2022-06-22 15:23:20|17230.6|16430.6|17230.6|16430.6|17230.6|16430.6|17230.6|16430.6|0
1655911520000|2022-06-22 15:25:20|16847.4|16807.4|17214.2|16414.2|17214.2|16807.4|16847.4|16414.2|1
1655911530000|2022-06-22 15:25:30|17230.6|16430.6|17230.6|16430.6|17230.6|16430.6|17230.6|16430.6|0
1655911550000|2022-06-22 15:25:50|||||||||1
1655911570000|2022-06-22 15:26:10|17232.6|16432.6|17232.6|16432.6|17232.6|16432.6|17232.6|16432.6|0
1655911610000|2022-06-22 15:26:50|||||||||1
1655911630000|2022-06-22 15:27:10|17240.3|16440.3|17240.3|16440.3|17240.3|16440.3|17240.3|16440.3|0
1655911730000|2022-06-22 15:28:50|17227.6|16427.6|17224.7|16424.7|17227.6|16427.6|17224.7|16424.7|0
1655911740000|2022-06-22 15:29:00|17222.6|16422.6|17222.6|16422.6|17222.6|16422.6|17222.6|16422.6|0
1655911790000|2022-06-22 15:29:50|16840.8|16800.8|16837.2|16797.2|17220.1|16800.8|16837.2|16417.6|3
1655911800000|2022-06-22 15:30:00|16835.1|16795.1|17221|16421|17223.5|16795.1|16835.1|16421|2
1655911970000|2022-06-22 15:32:50|16839.2|16799.2|16839.2|16799.2|16839.2|16799.2|16839.2|16799.2|7
1655911980000|2022-06-22 15:33:00|16847.4|16807.4|17228.1|16428.1|17230.6|16807.4|16847.4|16428.1|5
1655911990000|2022-06-22 15:33:10|16852.4|16812.4|17229.9|16429.9|17232.4|16812.4|16852.4|16429.9|0
1655912030000|2022-06-22 15:33:50|||||||||1
1655912130000|2022-06-22 15:35:30|17234.9|16434.9|17234.9|16434.9|17234.9|16434.9|17234.9|16434.9|0
1655912150000|2022-06-22 15:35:50|17232.4|16432.4|17232.4|16432.4|17232.4|16432.4|17232.4|16432.4|1
1655912170000|2022-06-22 15:36:10|17231.9|16431.9|17229.9|16429.9|17231.9|16431.9|17229.9|16429.9|0
1655912210000|2022-06-22 15:36:50|16849.4|16809.4|16847.4|16807.4|16849.4|16809.4|16847.4|16807.4|3
1655912220000|2022-06-22 15:37:00|16849.9|16809.9|16847.4|16807.4|16849.9|16809.9|16847.4|16807.4|5
1655912280000|2022-06-22 15:38:00|17236.7|16436.7|17232.4|16432.4|17236.7|16436.7|17232.4|16432.4|4
1655912340000|2022-06-22 15:39:00|17234.6|16434.6|16854.3|16830.3|17248.9|16830.3|16854.3|16426.7|0
1655912350000|2022-06-22 15:39:10|16831.4|16807.4|16833.4|16809.4|16833.4|16809.4|16831.4|16807.4|8
1655912360000|2022-06-22 15:39:20|16833.9|16809.9|16831.9|16807.9|16833.9|16809.9|16831.9|16807.9|10
1655912370000|2022-06-22 15:39:30|17207.6|16407.6|16831.9|16807.9|17207.6|16807.9|16831.9|16407.6|4
1655912380000|2022-06-22 15:39:40|17239.9|16439.9|16839.9|16799.9|17239.9|16827.9|16831.9|16427.6|3
1655912390000|2022-06-22 15:39:50|||||||||2
1655912400000|2022-06-22 15:40:00|16837.8|16797.8|16837.8|16797.8|16837.8|16797.8|16837.8|16797.8|0
1655912410000|2022-06-22 15:40:10|16830.7|16806.7|16830.7|16806.7|16830.7|16806.7|16830.7|16806.7|0
1655912430000|2022-06-22 15:40:30|16834.8|16810.8|17243|16443|17243|16810.8|16834.8|16443|0
1655912460000|2022-06-22 15:41:00|17264.6|16464.6|17279|16479|17279|16479|17264.6|16464.6|8
1655912500000|2022-06-22 15:41:40|17281|16481|17281|16481|17281|16481|17281|16481|0
1655912620000|2022-06-22 15:43:40|16899.6|16859.6|16881|16857|16899.6|16859.6|16881|16857|0
1655912690000|2022-06-22 15:44:50|16878.9|16854.9|16889.4|16849.4|16889.4|16857|16878.9|16847.4|1
1655912720000|2022-06-22 15:45:20|17285.1|16485.1|17310.1|16510.1|17318.5|16518.5|17281.9|16481.9|9
1655912770000|2022-06-22 15:46:10|17313.7|16513.7|17324.4|16524.4|17324.4|16524.4|17313.7|16513.7|0
1655912780000|2022-06-22 15:46:20|17321.9|16521.9|17322.4|16522.4|17322.4|16522.4|17321.9|16521.9|0
1655912790000|2022-06-22 15:46:30|17326.4|16526.4|17326.4|16526.4|17326.4|16526.4|17326.4|16526.4|0
1655912810000|2022-06-22 15:46:50|16947.8|16907.8|16947.8|16907.8|16947.8|16907.8|16947.8|16907.8|0
1655912820000|2022-06-22 15:47:00|16951.9|16911.9|16944.8|16920.8|16951.9|16920.8|16944.8|16911.9|0
1655912830000|2022-06-22 15:47:10|16948.9|16924.9|16948.9|16924.9|16948.9|16924.9|16948.9|16924.9|0
1655912900000|2022-06-22 15:48:20|16948|16924|17382.6|16582.6|17382.6|16924|16948|16535.5|2
1655912920000|2022-06-22 15:48:40|17384.6|16584.6|17384.6|16584.6|17384.6|16584.6|17384.6|16584.6|0
1655912930000|2022-06-22 15:48:50|17386.9|16586.9|17400.5|16600.5|17401|16601|17386.9|16586.9|0
1655912940000|2022-06-22 15:49:00|17398.5|16598.5|17398.5|16598.5|17398.5|16598.5|17398.5|16598.5|0
1655912950000|2022-06-22 15:49:10|||||||||1
1655912970000|2022-06-22 15:49:30|||||||||3
1655912980000|2022-06-22 15:49:40|||||||||1
1655913020000|2022-06-22 15:50:20|||||||||10
1655913060000|2022-06-22 15:51:00|17408.5|16608.5|17408.5|16608.5|17408.5|16608.5|17408.5|16608.5|0
1655913180000|2022-06-22 15:53:00|17026.2|16986.2|17016|16976|17026.2|16986.2|17016|16976|1
1655913200000|2022-06-22 15:53:20|||||||||2
1655913210000|2022-06-22 15:53:30|17396.4|16596.4|17396.4|16596.4|17396.4|16596.4|17396.4|16596.4|2
1655913310000|2022-06-22 15:55:10|17394.4|16594.4|17394.4|16594.4|17394.4|16594.4|17394.4|16594.4|0
1655913460000|2022-06-22 15:57:40|17004.6|16980.6|16951.4|16927.4|17363.9|16980.6|16951.4|16563.9|2
1655913490000|2022-06-22 15:58:10|16969.8|16945.8|17361.9|16561.9|17361.9|16945.8|16969.8|16561.9|1
1655913500000|2022-06-22 15:58:20|17361.4|16561.4|17363.5|16563.5|17363.5|16563.5|17361.4|16561.4|0
1655913730000|2022-06-22 16:02:10|16981.2|16941.2|16981.2|16941.2|16981.2|16941.2|16981.2|16941.2|0
1655913750000|2022-06-22 16:02:30|16971|16931|16971|16931|16971|16931|16971|16931|0
1655913760000|2022-06-22 16:02:40|||||||||1
1655913810000|2022-06-22 16:03:30|17354.6|16554.6|17385.7|16585.7|17385.7|16585.7|17354.6|16554.6|0
1655913830000|2022-06-22 16:03:50|17378.2|16578.2|17378.2|16578.2|17378.2|16578.2|17378.2|16578.2|0
1655913920000|2022-06-22 16:05:20|||||||||4
1655914010000|2022-06-22 16:06:50|17376.4|16576.4|17364.1|16564.1|17376.4|16576.4|17364.1|16564.1|0
1655914030000|2022-06-22 16:07:10|||||||||1
1655914040000|2022-06-22 16:07:20|16976.6|16936.6|16968.2|16944.2|16976.6|16944.2|16968.2|16936.6|0
1655914050000|2022-06-22 16:07:30|16966.1|16942.1|16973.2|16949.2|16973.2|16949.2|16966.1|16942.1|0
1655914060000|2022-06-22 16:07:40|17385.3|16585.3|17378.2|16578.2|17385.3|16585.3|17378.2|16578.2|0
1655914080000|2022-06-22 16:08:00|17364.1|16564.1|17364.1|16564.1|17364.1|16564.1|17364.1|16564.1|0
1655914120000|2022-06-22 16:08:40|||||||||4
1655914190000|2022-06-22 16:09:50|||||||||1
1655914210000|2022-06-22 16:10:10|17360|16560|17360|16560|17360|16560|17360|16560|1
1655914250000|2022-06-22 16:10:50|16970.2|16946.2|16970.2|16946.2|16970.2|16946.2|16970.2|16946.2|0
1655914260000|2022-06-22 16:11:00|16962|16938|16962|16938|16962|16938|16962|16938|0
1655914290000|2022-06-22 16:11:30|16960.7|16936.7|16960.7|16936.7|16960.7|16936.7|16960.7|16936.7|3
1655914300000|2022-06-22 16:11:40|||||||||3
1655914320000|2022-06-22 16:12:00|||||||||4
1655914430000|2022-06-22 16:13:50|17331.2|16531.2|17331.2|16531.2|17331.2|16531.2|17331.2|16531.2|3
1655914440000|2022-06-22 16:14:00|||||||||1
1655914490000|2022-06-22 16:14:50|17330.3|16530.3|17326.2|16526.2|17330.3|16530.3|17326.2|16526.2|0
1655914520000|2022-06-22 16:15:20|||||||||4
1655914560000|2022-06-22 16:16:00|16930|16890|16914.5|16890.5|16930|16890.5|16914.5|16890|0
1655914650000|2022-06-22 16:17:30|16929.5|16905.5|17313.7|16513.7|17313.7|16906|16929.5|16513.7|5
1655914660000|2022-06-22 16:17:40|17303.4|16503.4|17303.4|16503.4|17303.4|16503.4|17303.4|16503.4|3
1655914670000|2022-06-22 16:17:50|17303.9|16503.9|17303.4|16503.4|17303.9|16503.9|17303.4|16503.4|7
1655914720000|2022-06-22 16:18:40|17305|16505|17305|16505|17305|16505|17305|16505|4
1655914840000|2022-06-22 16:20:40|16907|16883|16907|16883|16907|16883|16907|16883|0
1655914920000|2022-06-22 16:22:00|||||||||4
1655914980000|2022-06-22 16:23:00|17298.7|16498.7|16929.5|16905.5|17298.7|16905.5|16929.5|16498.7|1
1655914990000|2022-06-22 16:23:10|16907|16883|16907|16883|16907|16883|16907|16883|0
1655915090000|2022-06-22 16:24:50|||||||||1
1655915110000|2022-06-22 16:25:10|||||||||1
1655915120000|2022-06-22 16:25:20|16905.6|16881.6|16905.6|16881.6|16907|16883|16905.6|16881.6|6
1655915160000|2022-06-22 16:26:00|16907.7|16883.7|16907.7|16883.7|16907.7|16883.7|16907.7|16883.7|0
1655915230000|2022-06-22 16:27:10|16911.1|16887.1|16911.1|16887.1|16911.1|16887.1|16911.1|16887.1|3
1655915260000|2022-06-22 16:27:40|16908.6|16884.6|16911.1|16887.1|16911.1|16887.1|16908.6|16884.6|0
1655915320000|2022-06-22 16:28:40|16910.6|16886.6|16911.1|16887.1|16911.1|16887.1|16908.6|16884.6|4
1655915380000|2022-06-22 16:29:40|16908.6|16884.6|16908.6|16884.6|16908.6|16884.6|16908.6|16884.6|1
1655915390000|2022-06-22 16:29:50|16905.6|16881.6|16905.6|16881.6|16905.6|16881.6|16905.6|16881.6|0
1655915470000|2022-06-22 16:31:10|16903.4|16879.4|16899.3|16875.3|16903.4|16879.4|16899.3|16875.3|1
1655915510000|2022-06-22 16:31:50|||||||||2
1655915520000|2022-06-22 16:32:00|||||||||3
1655915570000|2022-06-22 16:32:50|17275.5|16475.5|17275.5|16475.5|17275.5|16475.5|17275.5|16475.5|1
1655915590000|2022-06-22 16:33:10|17275|16475|17273|16473|17275|16475|17273|16473|1
1655915610000|2022-06-22 16:33:30|17272.9|16472.9|17275.9|16475.9|17275.9|16475.9|17272.9|16472.9|0
1655915640000|2022-06-22 16:34:00|17273.9|16473.9|17270|16470|17273.9|16473.9|17268.4|16468.4|0
1655915650000|2022-06-22 16:34:10|17268.4|16468.4|17262.9|16462.9|17270.4|16470.4|17262.9|16462.9|1
1655915670000|2022-06-22 16:34:30|16880.4|16840.4|16877.9|16837.9|16880.4|16840.4|16877.9|16837.9|0
1655915770000|2022-06-22 16:36:10|16875.4|16835.4|16872.9|16832.9|16875.4|16835.4|16872.9|16832.9|0
1655915810000|2022-06-22 16:36:50|17276.6|16476.6|17262.9|16462.9|17276.6|16476.6|17262.9|16462.9|0
1655915820000|2022-06-22 16:37:00|17257.9|16457.9|16875.4|16835.4|17257.9|16835.4|16875.4|16457.9|0
1655915840000|2022-06-22 16:37:20|17255|16455|17255|16455|17255|16455|17255|16455|1
1655915850000|2022-06-22 16:37:30|16875.4|16835.4|16875.4|16835.4|16875.4|16835.4|16875.4|16835.4|0
1655915920000|2022-06-22 16:38:40|||||||||1
1655915950000|2022-06-22 16:39:10|16875.9|16835.9|16865.4|16841.4|16875.9|16843.4|16865.4|16835.9|0
1655915990000|2022-06-22 16:39:50|||||||||1
1655916020000|2022-06-22 16:40:20|||||||||2
1655916030000|2022-06-22 16:40:30|||||||||1
1655916090000|2022-06-22 16:41:30|17249.3|16449.3|17246.8|16446.8|17259.3|16459.3|17246.8|16446.8|0
1655916190000|2022-06-22 16:43:10|||||||||1
1655916230000|2022-06-22 16:43:50|17259.3|16459.3|17254.3|16454.3|17261.3|16461.3|17254.3|16454.3|0
1655916240000|2022-06-22 16:44:00|17261.3|16461.3|17261.3|16461.3|17261.3|16461.3|17254.3|16454.3|0
1655916250000|2022-06-22 16:44:10|17260.4|16460.4|17261.3|16461.3|17261.3|16461.3|17254.3|16454.3|0
1655916260000|2022-06-22 16:44:20|17260.4|16460.4|17263.4|16463.4|17265.9|16465.9|17254.3|16454.3|0
1655916270000|2022-06-22 16:44:30|17258.4|16458.4|17269.5|16469.5|17270|16470|17254.3|16454.3|0
1655916280000|2022-06-22 16:44:40|17260.9|16460.9|17256.8|16456.8|17260.9|16460.9|17256.8|16456.8|0
1655916310000|2022-06-22 16:45:10|17254.3|16454.3|17254.3|16454.3|17258.8|16458.8|17254.3|16454.3|0
1655916380000|2022-06-22 16:46:20|||||||||1
1655916400000|2022-06-22 16:46:40|||||||||2
1655916430000|2022-06-22 16:47:10|17253.8|16453.8|17253.8|16453.8|17253.8|16453.8|17253.8|16453.8|0
1655916450000|2022-06-22 16:47:30|17252.2|16452.2|17252.2|16452.2|17252.2|16452.2|17252.2|16452.2|4
1655916460000|2022-06-22 16:47:40|17261.3|16461.3|17261.3|16461.3|17261.3|16461.3|17261.3|16461.3|0
1655916500000|2022-06-22 16:48:20|17260|16460|16844.2|16820.2|17260|16827.3|16844.2|16451.8|0
1655916510000|2022-06-22 16:48:30|16833.3|16809.3|16829.2|16805.2|16833.8|16809.8|16829.2|16805.2|3
1655916520000|2022-06-22 16:48:40|||||||||1
1655916610000|2022-06-22 16:50:10|||||||||18
1655916620000|2022-06-22 16:50:20|17219.5|16419.5|17219.5|16419.5|17219.5|16419.5|17219.5|16419.5|2
1655916630000|2022-06-22 16:50:30|17209.3|16409.3|17209.3|16409.3|17209.3|16409.3|17209.3|16409.3|0
1655916640000|2022-06-22 16:50:40|17218.4|16418.4|17218.4|16418.4|17218.4|16418.4|17218.4|16418.4|1
1655916680000|2022-06-22 16:51:20|17233.6|16433.6|17233.6|16433.6|17233.6|16433.6|17233.6|16433.6|1
1655916780000|2022-06-22 16:53:00|16851.1|16811.1|16851.1|16811.1|16851.1|16811.1|16851.1|16811.1|0
1655916790000|2022-06-22 16:53:10|16859.3|16819.3|16859.3|16819.3|16859.3|16819.3|16859.3|16819.3|0
1655916800000|2022-06-22 16:53:20|17239.7|16439.7|17239.7|16439.7|17239.7|16439.7|17239.7|16439.7|3
1655916810000|2022-06-22 16:53:30|17241.8|16441.8|17241.8|16441.8|17241.8|16441.8|17241.8|16441.8|0
1655916820000|2022-06-22 16:53:40|16862.2|16822.2|17241.8|16441.8|17241.8|16822.2|16862.2|16441.8|0
1655916840000|2022-06-22 16:54:00|17260.2|16460.2|17243.8|16443.8|17263.8|16463.8|17243.8|16443.8|2
1655916880000|2022-06-22 16:54:40|||||||||4
1655916890000|2022-06-22 16:54:50|16864.3|16824.3|16860.6|16820.6|16864.3|16824.3|16860.6|16820.6|1
1655916900000|2022-06-22 16:55:00|16862.2|16822.2|16860.6|16820.6|16862.7|16822.7|16860.6|16820.6|8
1655916920000|2022-06-22 16:55:20|16860.2|16820.2|17218.4|16418.4|17218.4|16820.2|16860.2|16418.4|16
1655916930000|2022-06-22 16:55:30|17220.6|16420.6|17218.4|16418.4|17220.6|16420.6|17218.4|16418.4|3
1655916940000|2022-06-22 16:55:40|17220.6|16420.6|17244|16444|17244|16444|17220.6|16420.6|2
1655916950000|2022-06-22 16:55:50|17245.6|16445.6|17255.6|16455.6|17255.6|16455.6|17245.6|16445.6|0
1655916960000|2022-06-22 16:56:00|17255.2|16455.2|17255.2|16455.2|17255.2|16455.2|17255.2|16455.2|0
1655916980000|2022-06-22 16:56:20|17254.3|16454.3|17254.3|16454.3|17254.3|16454.3|17254.3|16454.3|0
1655917160000|2022-06-22 16:59:20|17251.1|16451.1|17248.4|16448.4|17251.1|16451.1|17247|16447|0
1655917220000|2022-06-22 17:00:20|17249.3|16449.3|17259.5|16459.5|17259.5|16459.5|17249.3|16449.3|0
1655917230000|2022-06-22 17:00:30|17261.3|16461.3|17261.3|16461.3|17261.3|16461.3|17261.3|16461.3|0
1655917240000|2022-06-22 17:00:40|17269.5|16469.5|17269.5|16469.5|17269.5|16469.5|17269.5|16469.5|0
1655917260000|2022-06-22 17:01:00|||||||||1
1655917310000|2022-06-22 17:01:50|17233.8|16433.8|17210.2|16410.2|17233.8|16433.8|17210.2|16410.2|0
1655917320000|2022-06-22 17:02:00|17209.7|16409.7|17200.2|16400.2|17209.7|16409.7|17200.2|16400.2|0
1655917330000|2022-06-22 17:02:10|17201.5|16401.5|17207.7|16407.7|17207.7|16407.7|17201.5|16401.5|1
1655917350000|2022-06-22 17:02:30|17209.7|16409.7|17209.7|16409.7|17209.7|16409.7|17209.7|16409.7|0
1655917360000|2022-06-22 17:02:40|17215.8|16415.8|17220.8|16420.8|17220.8|16420.8|17215.8|16415.8|0
1655917380000|2022-06-22 17:03:00|17220.4|16420.4|17218.3|16418.3|17220.4|16420.4|17218.3|16418.3|0
1655917390000|2022-06-22 17:03:10|17220.8|16420.8|17216.3|16416.3|17223.3|16423.3|17216.3|16416.3|0
1655917400000|2022-06-22 17:03:20|17216.8|16416.8|17218.8|16418.8|17218.8|16418.8|17216.8|16416.8|0
1655917450000|2022-06-22 17:04:10|17218.3|16418.3|17218.3|16418.3|17218.3|16418.3|17218.3|16418.3|0
1655917530000|2022-06-22 17:05:30|17217.9|16417.9|17217.9|16417.9|17217.9|16417.9|17217.9|16417.9|1
1655917540000|2022-06-22 17:05:40|17217.4|16417.4|17217.4|16417.4|17217.4|16417.4|17217.4|16417.4|0
1655917610000|2022-06-22 17:06:50|16829.9|16789.9|16829.9|16789.9|16829.9|16789.9|16829.9|16789.9|0
1655917750000|2022-06-22 17:09:10|16829.5|16789.5|16827.4|16787.4|16829.5|16789.5|16827.4|16787.4|0
1655917800000|2022-06-22 17:10:00|||||||||1
1655917890000|2022-06-22 17:11:30|16816.9|16792.9|16816.9|16792.9|16816.9|16792.9|16816.9|16792.9|0
1655917940000|2022-06-22 17:12:20|16816.5|16792.5|16816.5|16792.5|16816.5|16792.5|16816.5|16792.5|0
1655918070000|2022-06-22 17:14:30|||||||||1
1655918150000|2022-06-22 17:15:50|||||||||6
1655918160000|2022-06-22 17:16:00|16814|16790|16814|16790|16814|16790|16814|16790|0
1655918170000|2022-06-22 17:16:10|16813.5|16789.5|16811.5|16787.5|16813.5|16789.5|16811.5|16787.5|0
1655918220000|2022-06-22 17:17:00|16811.9|16787.9|16811.5|16787.5|16811.9|16787.9|16811.5|16787.5|4
1655918280000|2022-06-22 17:18:00|16812.8|16788.8|16824.9|16784.9|16827.4|16792.9|16812.8|16784.9|1
1655918290000|2022-06-22 17:18:10|16827.4|16787.4|16827.4|16787.4|16827.4|16787.4|16827.4|16787.4|0
1655918300000|2022-06-22 17:18:20|||||||||1
1655918440000|2022-06-22 17:20:40|16814.4|16790.4|16814.4|16790.4|16814.4|16790.4|16814.4|16790.4|0
1655918500000|2022-06-22 17:21:40|16818.5|16794.5|16818.5|16794.5|16818.5|16794.5|16818.5|16794.5|0
1655918580000|2022-06-22 17:23:00|16827.4|16787.4|16818.9|16794.9|16827.4|16794.9|16818.9|16787.4|0
1655918610000|2022-06-22 17:23:30|||||||||1
1655918620000|2022-06-22 17:23:40|16816.9|16792.9|16816.9|16792.9|16816.9|16792.9|16816.9|16792.9|0
1655918720000|2022-06-22 17:25:20|16818.5|16794.5|16818.5|16794.5|16818.5|16794.5|16818.5|16794.5|0
1655918740000|2022-06-22 17:25:40|16826|16802|16825.5|16801.5|16826|16802|16825.5|16801.5|0
1655918800000|2022-06-22 17:26:40|16826.4|16802.4|16828.9|16804.9|16828.9|16804.9|16826.4|16802.4|0
1655918820000|2022-06-22 17:27:00|16828.5|16804.5|16828.5|16804.5|16828.5|16804.5|16828.5|16804.5|0
1655918880000|2022-06-22 17:28:00|||||||||1
1655918930000|2022-06-22 17:28:50|16828|16804|16828|16804|16828|16804|16828|16804|0
1655918940000|2022-06-22 17:29:00|16823|16799|16825.5|16801.5|16825.5|16801.5|16823|16799|7
1655918950000|2022-06-22 17:29:10|16823|16799|16823|16799|16823|16799|16823|16799|0
1655918960000|2022-06-22 17:29:20|16818.5|16794.5|16821|16797|16821|16797|16818.5|16794.5|6
1655918970000|2022-06-22 17:29:30|16816.4|16792.4|16825.5|16801.5|16825.5|16801.5|16813.9|16789.9|0
1655918980000|2022-06-22 17:29:40|16827.6|16803.6|16841.5|16801.5|16841.5|16807.4|16827.6|16801.5|3
1655918990000|2022-06-22 17:29:50|16832.6|16808.6|16827.4|16787.4|16832.6|16808.6|16813.9|16787.4|0
1655919000000|2022-06-22 17:30:00|16829.4|16789.4|16834.9|16794.9|16834.9|16797.4|16821.4|16788.7|1
1655919010000|2022-06-22 17:30:10|16839.4|16799.4|16839.4|16799.4|16839.4|16799.4|16839.4|16799.4|0
1655919030000|2022-06-22 17:30:30|16839|16799|17214.9|16414.9|17214.9|16799|16834.9|16414.4|2
1655919040000|2022-06-22 17:30:40|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|0
1655919080000|2022-06-22 17:31:20|16816|16792|16816|16792|16816|16792|16816|16792|0
1655919260000|2022-06-22 17:34:20|||||||||8
1655919280000|2022-06-22 17:34:40|16813.9|16789.9|16813.9|16789.9|16813.9|16789.9|16813.9|16789.9|2
1655919290000|2022-06-22 17:34:50|17204.2|16404.2|17204.2|16404.2|17204.2|16404.2|17204.2|16404.2|1
1655919300000|2022-06-22 17:35:00|17212.4|16412.4|17212.4|16412.4|17212.4|16412.4|17212.4|16412.4|0
1655919320000|2022-06-22 17:35:20|16837.4|16797.4|16829.8|16805.8|16837.4|16805.8|16829.8|16797.4|0
1655919330000|2022-06-22 17:35:30|16834.4|16810.4|17217.4|16417.4|17217.4|16810.4|16834.4|16412.4|0
1655919420000|2022-06-22 17:37:00|||||||||1
1655919440000|2022-06-22 17:37:20|17216.9|16416.9|17217.4|16417.4|17217.4|16417.4|17212.8|16412.8|0
1655919550000|2022-06-22 17:39:10|16836.5|16796.5|16823.9|16799.9|16836.5|16799.9|16823.9|16796.5|1
1655919570000|2022-06-22 17:39:30|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|0
1655919580000|2022-06-22 17:39:40|17217.4|16417.4|17217.4|16417.4|17217.4|16417.4|17217.4|16417.4|0
1655919690000|2022-06-22 17:41:30|||||||||1
1655919770000|2022-06-22 17:42:50|16832.8|16808.8|16832.8|16808.8|16832.8|16808.8|16832.8|16808.8|0
1655919810000|2022-06-22 17:43:30|16834.8|16810.8|16834.8|16810.8|16834.8|16810.8|16834.8|16810.8|1
1655919830000|2022-06-22 17:43:50|16832.3|16808.3|16832.3|16808.3|16832.3|16808.3|16832.3|16808.3|0
1655919950000|2022-06-22 17:45:50|||||||||1
1655919960000|2022-06-22 17:46:00|16832.8|16808.8|16832.8|16808.8|16832.8|16808.8|16832.8|16808.8|0
1655920000000|2022-06-22 17:46:40|16832.3|16808.3|16834.4|16810.4|16834.4|16810.4|16832.3|16808.3|0
1655920010000|2022-06-22 17:46:50|||||||||4
1655920050000|2022-06-22 17:47:30|16836.9|16812.9|17217.4|16417.4|17217.4|16812.9|16836.9|16414.4|8
1655920080000|2022-06-22 17:48:00|17216.9|16416.9|17217.4|16417.4|17217.4|16417.4|17216.9|16416.9|0
1655920100000|2022-06-22 17:48:20|16829.9|16789.9|16829.9|16789.9|16829.9|16789.9|16829.9|16789.9|0
1655920130000|2022-06-22 17:48:50|16829.4|16789.4|16829.4|16789.4|16829.4|16789.4|16829.4|16789.4|1
1655920220000|2022-06-22 17:50:20|||||||||1
1655920230000|2022-06-22 17:50:30|16829.9|16789.9|16829.4|16789.4|16829.9|16789.9|16829.4|16789.4|3
1655920240000|2022-06-22 17:50:40|17210.3|16410.3|17210.3|16410.3|17210.3|16410.3|17210.3|16410.3|2
1655920250000|2022-06-22 17:50:50|17212.4|16412.4|17212.4|16412.4|17214.4|16414.4|17212.4|16412.4|6
1655920260000|2022-06-22 17:51:00|17214.4|16414.4|17214.4|16414.4|17214.4|16414.4|17214.4|16414.4|0
1655920350000|2022-06-22 17:52:30|17214.8|16414.8|17214.4|16414.4|17214.8|16414.8|17214.4|16414.4|2
1655920390000|2022-06-22 17:53:10|17217.1|16417.1|17217.1|16417.1|17217.1|16417.1|17214.4|16414.4|11
1655920400000|2022-06-22 17:53:20|17216.7|16416.7|17216.7|16416.7|17217.1|16417.1|17216.7|16416.7|0
1655920450000|2022-06-22 17:54:10|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|0
1655920470000|2022-06-22 17:54:30|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|0
1655920490000|2022-06-22 17:54:50|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|1
1655920500000|2022-06-22 17:55:00|17214.8|16414.8|17214.8|16414.8|17214.8|16414.8|17214.8|16414.8|0
1655920520000|2022-06-22 17:55:20|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|1
1655920600000|2022-06-22 17:56:40|17231.9|16431.9|17231.9|16431.9|17231.9|16431.9|17231.9|16431.9|1
1655920790000|2022-06-22 17:59:50|||||||||5
1655985600000|2022-06-23 12:00:00|17227.8|16427.8|17327.4|16527.4|17353.7|16553.7|17227.8|16427.8|3
1655985620000|2022-06-23 12:00:20|17327|16527|17327|16527|17327|16527|17327|16527|0
1655985650000|2022-06-23 12:00:50|17327.4|16527.4|17327.4|16527.4|17327.4|16527.4|17327.4|16527.4|0
1655985670000|2022-06-23 12:01:10|17325.7|16525.7|17317.4|16517.4|17325.7|16525.7|17317.4|16517.4|0
1655985680000|2022-06-23 12:01:20|17316.1|16516.1|17316.1|16516.1|17316.1|16516.1|17316.1|16516.1|0
1655985700000|2022-06-23 12:01:40|17306.9|16506.9|17316.1|16516.1|17316.1|16516.1|17261.1|16461.1|0
1655985720000|2022-06-23 12:02:00|17318.2|16518.2|17318.2|16518.2|17318.2|16518.2|17318.2|16518.2|0
1655985730000|2022-06-23 12:02:10|17325|16525|17325|16525|17325|16525|17325|16525|0
1655985740000|2022-06-23 12:02:20|17370.7|16570.7|17370.7|16570.7|17370.7|16570.7|17370.7|16570.7|0
1655985780000|2022-06-23 12:03:00|17318.2|16518.2|17318.2|16518.2|17318.2|16518.2|17318.2|16518.2|1
1655985810000|2022-06-23 12:03:30|17319.9|16519.9|17319.9|16519.9|17319.9|16519.9|17319.9|16519.9|0
1655985820000|2022-06-23 12:03:40|17319.5|16519.5|17319.5|16519.5|17319.5|16519.5|17319.5|16519.5|0
1655985850000|2022-06-23 12:04:10|17319.9|16519.9|17319.9|16519.9|17319.9|16519.9|17319.9|16519.9|3
1655985880000|2022-06-23 12:04:40|17324|16524|17324.9|16524.9|17324.9|16524.9|17324|16524|0
1655985890000|2022-06-23 12:04:50|17324.5|16524.5|17324.5|16524.5|17324.5|16524.5|17324.5|16524.5|0
1655985920000|2022-06-23 12:05:20|17324.9|16524.9|17324.9|16524.9|17324.9|16524.9|17324.9|16524.9|0
1655985970000|2022-06-23 12:06:10|17324.5|16524.5|17372|16572|17372|16572|17324.5|16524.5|0
1655986030000|2022-06-23 12:07:10|17369.9|16569.9|17369.9|16569.9|17369.9|16569.9|17369.9|16569.9|0
1655986110000|2022-06-23 12:08:30|17299.9|16499.9|17299.5|16499.5|17299.9|16499.9|17299.5|16499.5|0
1655986120000|2022-06-23 12:08:40|17299.4|16499.4|17299.4|16499.4|17299.4|16499.4|17299.4|16499.4|0
1655986190000|2022-06-23 12:09:50|17299.9|16499.9|17299.9|16499.9|17299.9|16499.9|17299.9|16499.9|0
1655986260000|2022-06-23 12:11:00|17299.4|16499.4|17299.4|16499.4|17299.4|16499.4|17299.4|16499.4|0
1655986340000|2022-06-23 12:12:20|17294.4|16494.4|17267.4|16467.4|17294.4|16494.4|17267.4|16467.4|0
1655986410000|2022-06-23 12:13:30|17259|16459|17258.6|16458.6|17259|16459|17258.6|16458.6|1
1655986430000|2022-06-23 12:13:50|17258.2|16458.2|17258.2|16458.2|17258.2|16458.2|17258.2|16458.2|0
1655986950000|2022-06-23 12:22:30|17265.3|16465.3|17265.3|16465.3|17265.3|16465.3|17265.3|16465.3|0
1655987030000|2022-06-23 12:23:50|17265.7|16465.7|17265.7|16465.7|17265.7|16465.7|17265.7|16465.7|0
1655987110000|2022-06-23 12:25:10|||||||||14
1655987120000|2022-06-23 12:25:20|17266.1|16466.1|17256.5|16456.5|17266.5|16466.5|17256.5|16456.5|36
1655987130000|2022-06-23 12:25:30|17256.9|16456.9|17256.9|16456.9|17256.9|16456.9|17256.9|16456.9|0
1655987330000|2022-06-23 12:28:50|17257.4|16457.4|17257.4|16457.4|17257.4|16457.4|17257.4|16457.4|0
1655987400000|2022-06-23 12:30:00|17256.9|16456.9|17256.9|16456.9|17256.9|16456.9|17256.9|16456.9|0
1655987430000|2022-06-23 12:30:30|17254.8|16454.8|17254.8|16454.8|17254.8|16454.8|17254.8|16454.8|0
1655987450000|2022-06-23 12:30:50|17251.9|16451.9|17208.2|16408.2|17251.9|16451.9|17208.2|16408.2|0
1655987460000|2022-06-23 12:31:00|17210.3|16410.3|17210.3|16410.3|17210.3|16410.3|17210.3|16410.3|0
1655987990000|2022-06-23 12:39:50|17212|16412|17212.4|16412.4|17212.4|16412.4|17212|16412|0
1655988000000|2022-06-23 12:40:00|17212|16412|17212|16412|17212|16412|17212|16412|0
1655988020000|2022-06-23 12:40:20|17250.7|16450.7|17237.8|16437.8|17250.7|16450.7|17237.8|16437.8|0
1655988030000|2022-06-23 12:40:30|17235.7|16435.7|17235.7|16435.7|17235.7|16435.7|17235.7|16435.7|0
1655988040000|2022-06-23 12:40:40|17233.6|16433.6|17219.5|16419.5|17233.6|16433.6|17219.5|16419.5|0
1655988050000|2022-06-23 12:40:50|17219|16419|17214.9|16414.9|17219.5|16419.5|17214.9|16414.9|0
1655988060000|2022-06-23 12:41:00|17212.4|16412.4|17212|16412|17212.4|16412.4|17212|16412|0
1655988260000|2022-06-23 12:44:20|17209.5|16409.5|17207.4|16407.4|17209.5|16409.5|17207.4|16407.4|0
1655988270000|2022-06-23 12:44:30|||||||||1
1655988320000|2022-06-23 12:45:20|16824.9|16784.9|16824.9|16784.9|16824.9|16784.9|16824.9|16784.9|0
1655988360000|2022-06-23 12:46:00|||||||||1
1655988430000|2022-06-23 12:47:10|||||||||3
1655988600000|2022-06-23 12:50:00|16822.4|16782.4|16822.4|16782.4|16822.4|16782.4|16822.4|16782.4|0
1655988880000|2022-06-23 12:54:40|16824.9|16784.9|17212.8|16412.8|17219|16784.9|16824.9|16411.9|14
1655988890000|2022-06-23 12:54:50|17212.4|16412.4|17212.4|16412.4|17212.4|16412.4|17212.4|16412.4|0
1655988900000|2022-06-23 12:55:00|17213.2|16413.2|17212.4|16412.4|17216.9|16416.9|17212.4|16412.4|14
1655988910000|2022-06-23 12:55:10|17215.3|16415.3|17216.5|16416.5|17216.9|16416.9|17209.9|16409.9|11
1655988920000|2022-06-23 12:55:20|17212.4|16412.4|17213.2|16413.2|17213.2|16413.2|17212.4|16412.4|14
1655988930000|2022-06-23 12:55:30|17210.7|16410.7|17212.4|16412.4|17216.9|16416.9|17209.9|16409.9|0
1655988940000|2022-06-23 12:55:40|17216.9|16416.9|17211.9|16411.9|17219|16419|17209.9|16409.9|10
1655988950000|2022-06-23 12:55:50|17216.9|16416.9|17216.9|16416.9|17216.9|16416.9|17209.9|16409.9|0
1655988960000|2022-06-23 12:56:00|17212.4|16412.4|17216.9|16416.9|17216.9|16416.9|17209.9|16409.9|10
1655988970000|2022-06-23 12:56:10|17216.5|16416.5|17212.4|16412.4|17216.9|16416.9|17211.9|16411.9|0
1655988990000|2022-06-23 12:56:30|17219.9|16419.9|17219|16419|17219.9|16419.9|17219|16419|7
1655989000000|2022-06-23 12:56:40|17215.3|16415.3|17214.9|16414.9|17215.3|16415.3|17214.9|16414.9|6
1655989010000|2022-06-23 12:56:50|17219.5|16419.5|17246.1|16446.1|17246.6|16446.6|17219.5|16419.5|13
1655989020000|2022-06-23 12:57:00|17241.5|16441.5|17241.5|16441.5|17241.5|16441.5|17241.5|16441.5|0
1655989030000|2022-06-23 12:57:10|||||||||8
1655989040000|2022-06-23 12:57:20|17246.1|16446.1|17241.5|16441.5|17246.1|16446.1|17241.5|16441.5|0
1655989060000|2022-06-23 12:57:40|17241.9|16441.9|17241.9|16441.9|17241.9|16441.9|17241.9|16441.9|0
1655989150000|2022-06-23 12:59:10|17301.9|16501.9|17311.9|16511.9|17311.9|16511.9|17301.9|16501.9|0
1655989200000|2022-06-23 13:00:00|17306.9|16506.9|17267.3|16467.3|17306.9|16506.9|17267.3|16467.3|0
1655989380000|2022-06-23 13:03:00|17257.3|16457.3|17250.7|16450.7|17257.3|16457.3|17250.7|16450.7|0
1655989410000|2022-06-23 13:03:30|17252.7|16452.7|17252.7|16452.7|17252.7|16452.7|17252.7|16452.7|0
1655989440000|2022-06-23 13:04:00|17250.7|16450.7|17250.7|16450.7|17250.7|16450.7|17250.7|16450.7|0
1655989560000|2022-06-23 13:06:00|17243.2|16443.2|17236.1|16436.1|17243.2|16443.2|17236.1|16436.1|0
1655989570000|2022-06-23 13:06:10|17236.9|16436.9|17233.6|16433.6|17241.1|16441.1|17233.6|16433.6|0
1655989820000|2022-06-23 13:10:20|17229.8|16429.8|17229.8|16429.8|17229.8|16429.8|17229.8|16429.8|0
1655989830000|2022-06-23 13:10:30|17225.6|16425.6|17225.6|16425.6|17225.6|16425.6|17225.6|16425.6|0
1655989840000|2022-06-23 13:10:40|17231.9|16431.9|17231.9|16431.9|17231.9|16431.9|17231.9|16431.9|0
1655989860000|2022-06-23 13:11:00|17225.6|16425.6|17232.7|16432.7|17232.7|16432.7|17225.6|16425.6|0
1655989870000|2022-06-23 13:11:10|17243.1|16443.1|17243.1|16443.1|17243.1|16443.1|17238.6|16438.6|1
1655989880000|2022-06-23 13:11:20|17238.6|16438.6|17243.1|16443.1|17243.1|16443.1|17238.6|16438.6|0
1655989890000|2022-06-23 13:11:30|17242.7|16442.7|17243.1|16443.1|17243.1|16443.1|17238.6|16438.6|0
1655989900000|2022-06-23 13:11:40|17238.6|16438.6|17239.4|16439.4|17243.6|16443.6|17238.6|16438.6|0
1655989910000|2022-06-23 13:11:50|17243.6|16443.6|17238.6|16438.6|17243.6|16443.6|17238.6|16438.6|0
1655989920000|2022-06-23 13:12:00|17239.4|16439.4|17238.6|16438.6|17243.6|16443.6|17238.6|16438.6|0
1655989930000|2022-06-23 13:12:10|17239.4|16439.4|17233.6|16433.6|17243.6|16443.6|17233.6|16433.6|0
1655989940000|2022-06-23 13:12:20|17234.4|16434.4|17237.7|16437.7|17238.6|16438.6|17233.6|16433.6|0
1655989950000|2022-06-23 13:12:30|17233.6|16433.6|17233.6|16433.6|17238.6|16438.6|17233.6|16433.6|0
1655989960000|2022-06-23 13:12:40|17234.4|16434.4|17238.6|16438.6|17238.6|16438.6|17233.6|16433.6|0
1655989970000|2022-06-23 13:12:50|17237.7|16437.7|17238.6|16438.6|17238.6|16438.6|17233.6|16433.6|0
1655989980000|2022-06-23 13:13:00|17233.6|16433.6|17241.1|16441.1|17243.6|16443.6|17233.6|16433.6|0
1655989990000|2022-06-23 13:13:10|17236.1|16436.1|17243.1|16443.1|17243.1|16443.1|17234.8|16434.8|0
1655990000000|2022-06-23 13:13:20|17238.6|16438.6|17243.1|16443.1|17243.1|16443.1|17238.6|16438.6|0
1655990010000|2022-06-23 13:13:30|17242.7|16442.7|17243.1|16443.1|17243.1|16443.1|17238.6|16438.6|0
1655990020000|2022-06-23 13:13:40|17242.7|16442.7|17243.1|16443.1|17243.1|16443.1|17238.6|16438.6|0
1655990030000|2022-06-23 13:13:50|17238.6|16438.6|17238.6|16438.6|17243.1|16443.1|17238.6|16438.6|0
1655990040000|2022-06-23 13:14:00|17243.1|16443.1|17238.6|16438.6|17243.1|16443.1|17238.6|16438.6|0
1655990050000|2022-06-23 13:14:10|17243.1|16443.1|17238.1|16438.1|17243.1|16443.1|17233.6|16433.6|0
1655990070000|2022-06-23 13:14:30|17236.1|16436.1|17236.1|16436.1|17236.1|16436.1|17236.1|16436.1|0
1655990110000|2022-06-23 13:15:10|17234|16434|17234|16434|17234|16434|17234|16434|0
1655990190000|2022-06-23 13:16:30|||||||||5
1655990200000|2022-06-23 13:16:40|17239.8|16439.8|17234|16434|17239.8|16439.8|17234|16434|5
1655990460000|2022-06-23 13:21:00|17232.3|16432.3|17232.3|16432.3|17232.3|16432.3|17232.3|16432.3|0
1655990470000|2022-06-23 13:21:10|17234.4|16434.4|17236|16436|17236|16436|17234.4|16434.4|3
1655990480000|2022-06-23 13:21:20|||||||||2
1655990490000|2022-06-23 13:21:30|||||||||1
1655990650000|2022-06-23 13:24:10|||||||||1
1655990820000|2022-06-23 13:27:00|||||||||3
1655990890000|2022-06-23 13:28:10|17231|16431|17228.1|16428.1|17233.5|16433.5|17228.1|16428.1|1
1655990900000|2022-06-23 13:28:20|16845.6|16805.6|16845.2|16805.2|16845.6|16805.6|16845.2|16805.2|0
1655990910000|2022-06-23 13:28:30|16849.3|16809.3|16860.2|16820.2|16860.2|16820.7|16844.7|16809.3|1
1655990940000|2022-06-23 13:29:00|||||||||4
1655990980000|2022-06-23 13:29:40|||||||||2
1655990990000|2022-06-23 13:29:50|16859.7|16819.7|16859.7|16819.7|16859.7|16819.7|16859.7|16819.7|0
1655991000000|2022-06-23 13:30:00|16860.2|16820.2|16860.2|16820.2|16860.2|16820.2|16860.2|16820.2|3
1655991010000|2022-06-23 13:30:10|16859.7|16819.7|16858.1|16818.1|16859.7|16819.7|16857.7|16817.7|1
1655991030000|2022-06-23 13:30:30|16860.2|16820.2|16847.2|16823.2|16860.2|16825.2|16847.2|16815.6|1
1655991110000|2022-06-23 13:31:50|||||||||2
1655991120000|2022-06-23 13:32:00|17233.9|16433.9|17233.9|16433.9|17233.9|16433.9|17233.9|16433.9|1
1655991130000|2022-06-23 13:32:10|17231.8|16431.8|17231.8|16431.8|17231.8|16431.8|17231.8|16431.8|0
1655991180000|2022-06-23 13:33:00|||||||||1
1655991220000|2022-06-23 13:33:40|17231|16431|16813.4|16789.4|17231|16805.2|16813.4|16431|5
1655991230000|2022-06-23 13:33:50|16818.5|16778.5|16818.5|16778.5|16818.5|16778.5|16818.5|16778.5|0
1655991240000|2022-06-23 13:34:00|16812.2|16772.2|17202.6|16402.6|17222.2|16772.2|16812.2|16402.6|19
1655991250000|2022-06-23 13:34:10|17200.6|16400.6|17200.6|16400.6|17200.6|16400.6|17200.6|16400.6|0
1655991310000|2022-06-23 13:35:10|17202.6|16402.6|17202.2|16402.2|17202.6|16402.6|17202.2|16402.2|0
1655991330000|2022-06-23 13:35:30|||||||||1
1655991350000|2022-06-23 13:35:50|||||||||2
1655991410000|2022-06-23 13:36:50|16823.1|16783.1|16823.1|16783.1|16823.1|16783.1|16823.1|16783.1|0
1655991420000|2022-06-23 13:37:00|16825.1|16785.1|16825.1|16785.1|16825.1|16785.1|16825.1|16785.1|1
1655991430000|2022-06-23 13:37:10|||||||||3
1655991530000|2022-06-23 13:38:50|||||||||1
1655991620000|2022-06-23 13:40:20|||||||||1
1655991630000|2022-06-23 13:40:30|||||||||1
1655991670000|2022-06-23 13:41:10|16831.4|16791.4|16831.4|16791.4|16831.4|16791.4|16831.4|16791.4|0
1655991700000|2022-06-23 13:41:40|16833.5|16793.5|16833.5|16793.5|16833.5|16793.5|16833.5|16793.5|0
1655991730000|2022-06-23 13:42:10|16848|16808|16848|16808|16848|16808|16848|16808|0
1655991750000|2022-06-23 13:42:30|16850.1|16810.1|16850.1|16810.1|16850.1|16810.1|16850.1|16810.1|0
1655991760000|2022-06-23 13:42:40|16854.3|16814.3|16854.3|16814.3|16854.3|16814.3|16854.3|16814.3|0
1655991790000|2022-06-23 13:43:10|16875.1|16835.1|16875.1|16835.1|16875.1|16835.1|16875.1|16835.1|0
1655991800000|2022-06-23 13:43:20|17260.9|16460.9|17260.9|16460.9|17260.9|16460.9|17260.9|16460.9|14
1655991840000|2022-06-23 13:44:00|17269.3|16469.3|17269.3|16469.3|17269.3|16469.3|17269.3|16469.3|0
1655991860000|2022-06-23 13:44:20|||||||||1
1655991870000|2022-06-23 13:44:30|17263|16463|17263|16463|17263|16463|17262.6|16462.6|0
1655991880000|2022-06-23 13:44:40|||||||||1
1655991890000|2022-06-23 13:44:50|16887.5|16863.5|16887.5|16863.5|16887.5|16863.5|16887.5|16863.5|0
1655991900000|2022-06-23 13:45:00|16881.3|16857.3|17267.2|16467.2|17267.2|16857.3|16881.3|16467.2|1
1655991920000|2022-06-23 13:45:20|17266.8|16466.8|17266.8|16466.8|17266.8|16466.8|17266.8|16466.8|1
1655991940000|2022-06-23 13:45:40|17266.3|16466.3|17258|16458|17266.3|16466.3|17258|16458|0
1655991950000|2022-06-23 13:45:50|||||||||1
1655991970000|2022-06-23 13:46:10|||||||||2
1655992090000|2022-06-23 13:48:10|17260.1|16460.1|17260.1|16460.1|17260.1|16460.1|17260.1|16460.1|0
1655992130000|2022-06-23 13:48:50|17261.8|16461.8|17261.8|16461.8|17261.8|16461.8|17261.8|16461.8|3
1655992160000|2022-06-23 13:49:20|||||||||1
1655992170000|2022-06-23 13:49:30|16875|16851|16875|16851|16875|16851|16875|16851|2
1655992190000|2022-06-23 13:49:50|16879.7|16839.7|16875.9|16835.9|16879.7|16843.5|16867.5|16835.9|6
1655992200000|2022-06-23 13:50:00|17253.9|16453.9|17253.9|16453.9|17253.9|16453.9|17253.9|16453.9|1
1655992210000|2022-06-23 13:50:10|17260.1|16460.1|17260.1|16460.1|17260.1|16460.1|17260.1|16460.1|3
1655992260000|2022-06-23 13:51:00|17253.9|16453.9|17253.9|16453.9|17253.9|16453.9|17253.9|16453.9|7
1655992270000|2022-06-23 13:51:10|16874.7|16834.7|16874.7|16834.7|16874.7|16834.7|16874.7|16834.7|1
1655992350000|2022-06-23 13:52:30|16878.9|16838.9|16878.9|16838.9|16878.9|16838.9|16878.9|16838.9|0
1655992410000|2022-06-23 13:53:30|16878.8|16838.8|16878.8|16838.8|16878.8|16838.8|16878.8|16838.8|0
1655992460000|2022-06-23 13:54:20|16883|16843|16883|16843|16883|16843|16883|16843|2
1655992540000|2022-06-23 13:55:40|||||||||1
1655992550000|2022-06-23 13:55:50|16884.7|16844.7|16884.7|16844.7|16884.7|16844.7|16884.7|16844.7|1
1655992560000|2022-06-23 13:56:00|||||||||1
1655992600000|2022-06-23 13:56:40|16886.8|16846.8|16886.8|16846.8|16886.8|16846.8|16886.8|16846.8|0
1655992650000|2022-06-23 13:57:30|||||||||1
1655992680000|2022-06-23 13:58:00|16887.2|16847.2|16870.5|16830.5|17257.2|16847.2|16870.5|16450.9|3
1655992700000|2022-06-23 13:58:20|17250.9|16450.9|17250.9|16450.9|17250.9|16450.9|17250.9|16450.9|0
1655992750000|2022-06-23 13:59:10|17253|16453|17253|16453|17253|16453|17253|16453|0
1655992760000|2022-06-23 13:59:20|16872.2|16832.2|16872.2|16832.2|16872.2|16832.2|16872.2|16832.2|1
1655992810000|2022-06-23 14:00:10|17235.9|16435.9|17231.4|16431.4|17235.9|16435.9|17230.5|16430.5|2
1655992820000|2022-06-23 14:00:20|17230.9|16430.9|17230.9|16430.9|17230.9|16430.9|17230.9|16430.9|0
1655992830000|2022-06-23 14:00:30|17226.8|16426.8|17226.8|16426.8|17226.8|16426.8|17226.8|16426.8|0
1655992870000|2022-06-23 14:01:10|16847.6|16807.6|16847.6|16807.6|16847.6|16807.6|16847.6|16807.6|4
1655992890000|2022-06-23 14:01:30|||||||||1
1655992950000|2022-06-23 14:02:30|16845.5|16805.5|16845.5|16805.5|16845.5|16805.5|16845.5|16805.5|0
1655992960000|2022-06-23 14:02:40|16851.8|16811.8|16842.9|16818.9|16851.8|16818.9|16842.9|16811.8|8
1655992970000|2022-06-23 14:02:50|17240.9|16440.9|17240.9|16440.9|17240.9|16440.9|17240.9|16440.9|0
1655992980000|2022-06-23 14:03:00|17238|16438|17238|16438|17238|16438|17238|16438|4
1655993050000|2022-06-23 14:04:10|17237.6|16437.6|17237.6|16437.6|17237.6|16437.6|17237.6|16437.6|0
1655993070000|2022-06-23 14:04:30|17236.8|16436.8|17243|16443|17243|16443|17236.8|16436.8|2
1655993090000|2022-06-23 14:04:50|||||||||2
1655993150000|2022-06-23 14:05:50|17242.6|16442.6|17242.6|16442.6|17242.6|16442.6|17242.6|16442.6|1
1655993160000|2022-06-23 14:06:00|16862.2|16822.2|16864.2|16824.2|16864.2|16824.2|16862.2|16822.2|2
1655993210000|2022-06-23 14:06:50|16885.9|16845.9|16885.9|16845.9|16885.9|16845.9|16885.9|16845.9|5
1655993280000|2022-06-23 14:08:00|||||||||1
1655993290000|2022-06-23 14:08:10|16885.5|16845.5|16889.7|16849.7|16889.7|16849.7|16885.5|16845.5|0
1655993300000|2022-06-23 14:08:20|16890.1|16850.1|16890.1|16850.1|16890.1|16850.1|16890.1|16850.1|3
1655993370000|2022-06-23 14:09:30|16892.2|16852.2|16892.2|16852.2|16892.2|16852.2|16892.2|16852.2|1
1655993390000|2022-06-23 14:09:50|16890.1|16850.1|16890.1|16850.1|16890.1|16850.1|16890.1|16850.1|2
1655993410000|2022-06-23 14:10:10|16885.9|16845.9|16885.9|16845.9|16885.9|16845.9|16885.9|16845.9|3
1655993430000|2022-06-23 14:10:30|16883.8|16843.8|16883.8|16843.8|16883.8|16843.8|16883.8|16843.8|0
1655993460000|2022-06-23 14:11:00|16881.7|16841.7|16881.7|16841.7|16881.7|16841.7|16881.7|16841.7|0
1655993480000|2022-06-23 14:11:20|||||||||2
1655993500000|2022-06-23 14:11:40|16872.5|16848.5|16872.1|16848.1|16872.5|16848.5|16872.1|16848.1|4
1655993510000|2022-06-23 14:11:50|16872.5|16848.5|16871.7|16847.7|16872.5|16848.5|16871.7|16847.7|8
1655993520000|2022-06-23 14:12:00|||||||||6
1655993530000|2022-06-23 14:12:10|16865.4|16841.4|16865.4|16841.4|16865.4|16841.4|16865.4|16841.4|0
1655993550000|2022-06-23 14:12:30|||||||||3
1655993570000|2022-06-23 14:12:50|16867.1|16843.1|17232.6|16432.6|17232.6|16843.1|16848.3|16432.2|2
1655993580000|2022-06-23 14:13:00|||||||||2
1655993590000|2022-06-23 14:13:10|17242.6|16442.6|17242.6|16442.6|17242.6|16442.6|17242.6|16442.6|0
1655993600000|2022-06-23 14:13:20|16844.6|16820.6|16844.6|16820.6|16844.6|16820.6|16844.6|16820.6|0
1655993640000|2022-06-23 14:14:00|||||||||2
1655993670000|2022-06-23 14:14:30|16846.2|16822.2|16846.2|16822.2|16846.2|16822.2|16846.2|16822.2|0
1655993680000|2022-06-23 14:14:40|||||||||3
1655993710000|2022-06-23 14:15:10|16847.9|16823.9|16865.9|16825.9|16865.9|16826.4|16847.9|16819.6|25
1655993730000|2022-06-23 14:15:30|||||||||2
1655993750000|2022-06-23 14:15:50|16852.9|16828.9|16852.9|16828.9|16852.9|16828.9|16850.4|16826.4|1
1655993760000|2022-06-23 14:16:00|16852.5|16828.5|16850.4|16826.4|16852.5|16828.5|16850.4|16826.4|12
1655993770000|2022-06-23 14:16:10|||||||||9
1655993790000|2022-06-23 14:16:30|||||||||5
1655993800000|2022-06-23 14:16:40|17223|16423|17220.9|16420.9|17223|16423|17220.9|16420.9|3
1655993820000|2022-06-23 14:17:00|17225.1|16425.1|17225.1|16425.1|17225.1|16425.1|17225.1|16425.1|0
1655993830000|2022-06-23 14:17:10|17227.2|16427.2|17227.2|16427.2|17227.2|16427.2|17227.2|16427.2|0
1655993890000|2022-06-23 14:18:10|17226.7|16426.7|17226.7|16426.7|17226.7|16426.7|17226.7|16426.7|0
1655993900000|2022-06-23 14:18:20|17226.3|16426.3|16847.6|16807.6|17226.3|16807.6|16847.6|16426.3|0
1655993910000|2022-06-23 14:18:30|16853.4|16813.4|16855.5|16815.5|16855.5|16815.5|16853.4|16813.4|1
1655993920000|2022-06-23 14:18:40|16853.4|16813.4|16853.4|16813.4|16853.4|16813.4|16853.4|16813.4|0
1655993930000|2022-06-23 14:18:50|16848.7|16824.7|16848.7|16824.7|16848.7|16824.7|16848.7|16824.7|0
1655994000000|2022-06-23 14:20:00|||||||||1
1655994060000|2022-06-23 14:21:00|16875.9|16835.9|16870.9|16830.9|16875.9|16835.9|16870.9|16830.9|0
1655994080000|2022-06-23 14:21:20|17253|16453|17260.9|16460.9|17263|16463|17253|16453|0
1655994090000|2022-06-23 14:21:30|||||||||1
1655994100000|2022-06-23 14:21:40|16876.2|16852.2|16876.2|16852.2|16876.2|16852.2|16876.2|16852.2|1
1655994150000|2022-06-23 14:22:30|16878.3|16854.3|16878.3|16854.3|16878.3|16854.3|16878.3|16854.3|2
1655994200000|2022-06-23 14:23:20|16876.2|16852.2|16876.2|16852.2|16876.2|16852.2|16876.2|16852.2|1
1655994270000|2022-06-23 14:24:30|16886.7|16846.7|17288.4|16488.4|17288.4|16846.7|16886.7|16469.2|0
1655994280000|2022-06-23 14:24:40|17313.8|16513.8|17305.9|16505.9|17318.4|16518.4|17305.9|16505.9|4
1655994290000|2022-06-23 14:24:50|17306.7|16506.7|17305.9|16505.9|17310.9|16510.9|17305.9|16505.9|0
1655994300000|2022-06-23 14:25:00|17303.4|16503.4|17319.2|16519.2|17319.2|16519.2|17303.4|16503.4|1
1655994340000|2022-06-23 14:25:40|17318.8|16518.8|17316.7|16516.7|17318.8|16518.8|17316.7|16516.7|0
1655994350000|2022-06-23 14:25:50|17314.2|16514.2|17326.7|16526.7|17326.7|16526.7|17314.2|16514.2|0
1655994360000|2022-06-23 14:26:00|17329.2|16529.2|17329.2|16529.2|17329.2|16529.2|17329.2|16529.2|0
1655994410000|2022-06-23 14:26:50|||||||||1
1655994500000|2022-06-23 14:28:20|||||||||1
1655994610000|2022-06-23 14:30:10|||||||||1
1655994700000|2022-06-23 14:31:40|||||||||1
1655994760000|2022-06-23 14:32:40|17327.1|16527.1|17326.7|16526.7|17327.1|16527.1|17326.7|16526.7|3
1655994810000|2022-06-23 14:33:30|17330.5|16530.5|17330.5|16530.5|17330.5|16530.5|17330.5|16530.5|6
1655994820000|2022-06-23 14:33:40|17330|16530|17330|16530|17330|16530|17330|16530|0
1655994930000|2022-06-23 14:35:30|17328|16528|17328|16528|17328|16528|17328|16528|2
1655994940000|2022-06-23 14:35:40|17328.4|16528.4|17328.4|16528.4|17328.4|16528.4|17328.4|16528.4|0
1655995010000|2022-06-23 14:36:50|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|0
1655995020000|2022-06-23 14:37:00|17326.7|16526.7|17326.7|16526.7|17326.7|16526.7|17326.7|16526.7|0
1655995030000|2022-06-23 14:37:10|||||||||1
1655995110000|2022-06-23 14:38:30|17330|16530|17330|16530|17330|16530|17330|16530|0
1655995120000|2022-06-23 14:38:40|||||||||1
1655995170000|2022-06-23 14:39:30|17328.4|16528.4|17328.4|16528.4|17328.4|16528.4|17328.4|16528.4|5
1655995310000|2022-06-23 14:41:50|17326.7|16526.7|17326.7|16526.7|17326.7|16526.7|17326.7|16526.7|2
1655995330000|2022-06-23 14:42:10|||||||||2
1655995410000|2022-06-23 14:43:30|||||||||1
1655995440000|2022-06-23 14:44:00|17328.4|16528.4|17328.4|16528.4|17328.4|16528.4|17328.4|16528.4|3
1655995510000|2022-06-23 14:45:10|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|0
1655995520000|2022-06-23 14:45:20|||||||||1
1655995540000|2022-06-23 14:45:40|17332.1|16532.1|17357.1|16557.1|17357.1|16557.1|17332.1|16532.1|0
1655995610000|2022-06-23 14:46:50|17356.7|16556.7|17356.7|16556.7|17356.7|16556.7|17356.7|16556.7|0
1655995620000|2022-06-23 14:47:00|17358.4|16558.4|17366.7|16566.7|17366.7|16566.7|17358.4|16558.4|1
1655995670000|2022-06-23 14:47:50|17370|16570|17369.6|16569.6|17370|16570|17369.6|16569.6|1
1655995680000|2022-06-23 14:48:00|17369.2|16569.2|17369.2|16569.2|17369.2|16569.2|17369.2|16569.2|0
1655995690000|2022-06-23 14:48:10|17368.8|16568.8|17368.8|16568.8|17368.8|16568.8|17368.8|16568.8|0
1655995700000|2022-06-23 14:48:20|17368.4|16568.4|17368.4|16568.4|17368.4|16568.4|17368.4|16568.4|0
1655995710000|2022-06-23 14:48:30|17367.1|16567.1|17367.9|16567.9|17368.4|16568.4|17367.1|16567.1|0
1655995720000|2022-06-23 14:48:40|17366.7|16566.7|17367.1|16567.1|17367.1|16567.1|17366.7|16566.7|0
1655995730000|2022-06-23 14:48:50|17366.3|16566.3|17366.3|16566.3|17366.3|16566.3|17366.3|16566.3|0
1655995740000|2022-06-23 14:49:00|||||||||1
1655995800000|2022-06-23 14:50:00|17365.9|16565.9|17365.9|16565.9|17365.9|16565.9|17365.9|16565.9|0
1655995810000|2022-06-23 14:50:10|17366.3|16566.3|17366.3|16566.3|17366.3|16566.3|17366.3|16566.3|1
1655995910000|2022-06-23 14:51:50|||||||||1
1655995930000|2022-06-23 14:52:10|17366.7|16566.7|16932.1|16892.1|17366.7|16892.1|16932.1|16516.7|2
1655995940000|2022-06-23 14:52:20|17305.8|16505.8|17303.3|16503.3|17305.8|16505.8|17303.3|16503.3|1
1655995950000|2022-06-23 14:52:30|17300.8|16500.8|17300.8|16500.8|17300.8|16500.8|17300.8|16500.8|0
1655995980000|2022-06-23 14:53:00|17320.8|16520.8|17313.3|16513.3|17323.3|16523.3|17313.3|16513.3|0
1655996010000|2022-06-23 14:53:30|17312.9|16512.9|17312.9|16512.9|17312.9|16512.9|17312.9|16512.9|0
1655996020000|2022-06-23 14:53:40|17322.9|16522.9|17322.5|16522.5|17322.9|16522.9|17322.5|16522.5|0
1655996030000|2022-06-23 14:53:50|17321.7|16521.7|17311.7|16511.7|17321.7|16521.7|17311.7|16511.7|0
1655996040000|2022-06-23 14:54:00|17314.2|16514.2|17326.7|16526.7|17326.7|16526.7|17314.2|16514.2|1
1655996090000|2022-06-23 14:54:50|17324.2|16524.2|17319.2|16519.2|17324.2|16524.2|17311.7|16511.7|0
1655996110000|2022-06-23 14:55:10|17318.8|16518.8|17318.8|16518.8|17318.8|16518.8|17318.8|16518.8|0
1655996120000|2022-06-23 14:55:20|17318.3|16518.3|17318.3|16518.3|17318.3|16518.3|17318.3|16518.3|0
1655996130000|2022-06-23 14:55:30|||||||||1
1655996140000|2022-06-23 14:55:40|17318.8|16518.8|17318.8|16518.8|17318.8|16518.8|17318.8|16518.8|0
1655996160000|2022-06-23 14:56:00|17321.7|16521.7|17321.7|16521.7|17321.7|16521.7|17321.7|16521.7|1
1655996170000|2022-06-23 14:56:10|17321.3|16521.3|17321.3|16521.3|17321.3|16521.3|17321.3|16521.3|0
1655996180000|2022-06-23 14:56:20|17322.9|16522.9|17331.3|16531.3|17331.3|16531.3|17322.9|16522.9|0
1655996200000|2022-06-23 14:56:40|17348.8|16548.8|17341.3|16541.3|17348.8|16548.8|17341.3|16541.3|0
1655996210000|2022-06-23 14:56:50|17340.8|16540.8|17340.8|16540.8|17340.8|16540.8|17340.8|16540.8|0
1655996220000|2022-06-23 14:57:00|17340.4|16540.4|17339.6|16539.6|17340.4|16540.4|17339.6|16539.6|0
1655996230000|2022-06-23 14:57:10|16958.8|16918.8|16958.8|16918.8|16958.8|16918.8|16958.8|16918.8|0
1655996240000|2022-06-23 14:57:20|||||||||1
1655996250000|2022-06-23 14:57:30|17341.7|16541.7|17341.7|16541.7|17341.7|16541.7|17341.7|16541.7|1
1655996290000|2022-06-23 14:58:10|17341.3|16541.3|17341.3|16541.3|17341.3|16541.3|17341.3|16541.3|0
1655996320000|2022-06-23 14:58:40|17340.4|16540.4|17340.4|16540.4|17340.4|16540.4|17340.4|16540.4|0
1655996330000|2022-06-23 14:58:50|17339.6|16539.6|17339.6|16539.6|17339.6|16539.6|17339.6|16539.6|0
1655996340000|2022-06-23 14:59:00|16958.8|16918.8|16958.8|16918.8|16958.8|16918.8|16958.8|16918.8|0
1655996350000|2022-06-23 14:59:10|16958.3|16918.3|17340.4|16540.4|17340.8|16918.3|16958.3|16540.4|2
1655996370000|2022-06-23 14:59:30|17340|16540|17328.8|16528.8|17367.9|16567.9|17328.8|16528.8|0
1655996410000|2022-06-23 15:00:10|17327.9|16527.9|17327.1|16527.1|17327.9|16527.9|17327.1|16527.1|0
1655996440000|2022-06-23 15:00:40|17325.4|16525.4|17323.3|16523.3|17325.4|16525.4|17323.3|16523.3|1
1655996470000|2022-06-23 15:01:10|17327.1|16527.1|17327.1|16527.1|17327.5|16527.5|17327.1|16527.1|0
1655996480000|2022-06-23 15:01:20|17327.5|16527.5|17320.8|16520.8|17327.5|16527.5|17320.8|16520.8|0
1655996490000|2022-06-23 15:01:30|17321.3|16521.3|17322.9|16522.9|17327.5|16527.5|17320.8|16520.8|1
1655996500000|2022-06-23 15:01:40|16945|16905|16936.7|16896.7|16945|16905|16936.7|16896.7|0
1655996510000|2022-06-23 15:01:50|17314.6|16514.6|17314.6|16514.6|17314.6|16514.6|17314.6|16514.6|1
1655996520000|2022-06-23 15:02:00|17315|16515|17315|16515|17315|16515|17315|16515|0
1655996530000|2022-06-23 15:02:10|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|0
1655996540000|2022-06-23 15:02:20|||||||||1
1655996550000|2022-06-23 15:02:30|17327.1|16527.1|17322.9|16522.9|17327.1|16527.1|17322.9|16522.9|1
1655996560000|2022-06-23 15:02:40|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|1
1655996630000|2022-06-23 15:03:50|||||||||1
1655996730000|2022-06-23 15:05:30|17322.9|16522.9|17322.9|16522.9|17322.9|16522.9|17322.9|16522.9|1
1655996740000|2022-06-23 15:05:40|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|17327.5|16527.5|0
1655996800000|2022-06-23 15:06:40|17325.4|16525.4|17325.4|16525.4|17325.4|16525.4|17325.4|16525.4|0
1655996820000|2022-06-23 15:07:00|||||||||2
1655996950000|2022-06-23 15:09:10|||||||||1
1655997020000|2022-06-23 15:10:20|||||||||1
1655997090000|2022-06-23 15:11:30|16947.5|16907.5|16947.5|16907.5|16947.5|16907.5|16947.5|16907.5|0
1655997100000|2022-06-23 15:11:40|16960|16920|17325.4|16525.4|17325.4|16920|16960|16525.4|0
1655997130000|2022-06-23 15:12:10|||||||||1
1655997220000|2022-06-23 15:13:40|||||||||1
1655997240000|2022-06-23 15:14:00|17325|16525|17315.4|16515.4|17325|16525|17315.4|16515.4|0
1655997330000|2022-06-23 15:15:30|||||||||3
1655997340000|2022-06-23 15:15:40|17321.2|16521.2|17318.3|16518.3|17321.2|16521.2|17318.3|16518.3|1
1655997350000|2022-06-23 15:15:50|17317.9|16517.9|17318.7|16518.7|17319.1|16519.1|17317.9|16517.9|2
1655997410000|2022-06-23 15:16:50|17318.3|16518.3|17318.3|16518.3|17318.3|16518.3|17318.3|16518.3|1
1655997430000|2022-06-23 15:17:10|17318.7|16518.7|17320.8|16520.8|17320.8|16520.8|17315.8|16515.8|1
1655997440000|2022-06-23 15:17:20|17320|16520|17321.2|16521.2|17321.2|16521.2|17315.8|16515.8|0
1655997450000|2022-06-23 15:17:30|17316.2|16516.2|17319.1|16519.1|17321.2|16521.2|17316.2|16516.2|2
1655997460000|2022-06-23 15:17:40|17322.5|16522.5|17323.7|16523.7|17323.7|16523.7|17318.3|16518.3|0
1655997470000|2022-06-23 15:17:50|17318.7|16518.7|17323.7|16523.7|17323.7|16523.7|17318.7|16518.7|0
1655997480000|2022-06-23 15:18:00|17322.9|16522.9|17323.7|16523.7|17323.7|16523.7|17318.7|16518.7|0
1655997490000|2022-06-23 15:18:10|17322.9|16522.9|17318.7|16518.7|17323.7|16523.7|17318.7|16518.7|0
1655997500000|2022-06-23 15:18:20|17319.6|16519.6|17318.7|16518.7|17323.7|16523.7|17318.7|16518.7|0
1655997510000|2022-06-23 15:18:30|17319.6|16519.6|17318.7|16518.7|17323.7|16523.7|17318.7|16518.7|0
1655997520000|2022-06-23 15:18:40|17319.6|16519.6|17318.3|16518.3|17323.7|16523.7|17318.3|16518.3|0
1655997530000|2022-06-23 15:18:50|17323.3|16523.3|17318.3|16518.3|17323.7|16523.7|17318.3|16518.3|0
1655997540000|2022-06-23 15:19:00|17319.1|16519.1|17320|16520|17323.7|16523.7|17317.5|16517.5|0
1655997550000|2022-06-23 15:19:10|||||||||1
1655997570000|2022-06-23 15:19:30|17319.6|16519.6|17319.6|16519.6|17319.6|16519.6|17319.6|16519.6|0
1655997620000|2022-06-23 15:20:20|17320.8|16520.8|17320.4|16520.4|17320.8|16520.8|17320.4|16520.4|1
1655997640000|2022-06-23 15:20:40|17319.6|16519.6|17319.6|16519.6|17319.6|16519.6|17319.6|16519.6|0
1655997650000|2022-06-23 15:20:50|17319.1|16519.1|17319.1|16519.1|17319.1|16519.1|17319.1|16519.1|0
1655997660000|2022-06-23 15:21:00|||||||||1
1655997670000|2022-06-23 15:21:10|17321.6|16521.6|17319.1|16519.1|17321.6|16521.6|17319.1|16519.1|0
1655997680000|2022-06-23 15:21:20|17318.7|16518.7|17314.1|16514.1|17318.7|16518.7|17314.1|16514.1|0
1655997730000|2022-06-23 15:22:10|||||||||1
1655997740000|2022-06-23 15:22:20|17313.7|16513.7|17313.7|16513.7|17313.7|16513.7|17313.7|16513.7|0
1655997830000|2022-06-23 15:23:50|17311.2|16511.2|17311.2|16511.2|17311.2|16511.2|17311.2|16511.2|1
1655997940000|2022-06-23 15:25:40|||||||||1
1655998010000|2022-06-23 15:26:50|17312.5|16512.5|17311.6|16511.6|17318.3|16518.3|17309.1|16509.1|0
1655998020000|2022-06-23 15:27:00|17313.7|16513.7|17313.7|16513.7|17313.7|16513.7|17313.7|16513.7|0
1655998030000|2022-06-23 15:27:10|||||||||1
1655998070000|2022-06-23 15:27:50|17323.7|16523.7|17313.7|16513.7|17323.7|16523.7|17313.7|16513.7|1
1655998080000|2022-06-23 15:28:00|17318.7|16518.7|17313.7|16513.7|17318.7|16518.7|17313.7|16513.7|0
1655998090000|2022-06-23 15:28:10|17318.7|16518.7|17313.7|16513.7|17318.7|16518.7|17313.7|16513.7|0
1655998100000|2022-06-23 15:28:20|17318.7|16518.7|17308.7|16508.7|17318.7|16518.7|17308.7|16508.7|0
1655998110000|2022-06-23 15:28:30|17309.5|16509.5|17311.2|16511.2|17318.3|16518.3|17308.7|16508.7|0
1655998120000|2022-06-23 15:28:40|17316.2|16516.2|17311.2|16511.2|17316.2|16516.2|17311.2|16511.2|0
1655998130000|2022-06-23 15:28:50|17312|16512|17316.2|16516.2|17316.2|16516.2|17311.2|16511.2|2
1655998140000|2022-06-23 15:29:00|17311.2|16511.2|17316.6|16516.6|17316.6|16516.6|17311.2|16511.2|0
1655998150000|2022-06-23 15:29:10|17315.8|16515.8|17316.6|16516.6|17316.6|16516.6|17311.2|16511.2|0
1655998160000|2022-06-23 15:29:20|17315.8|16515.8|17316.6|16516.6|17316.6|16516.6|17311.2|16511.2|0
1655998170000|2022-06-23 15:29:30|17311.6|16511.6|17316.6|16516.6|17316.6|16516.6|17311.2|16511.2|0
1655998180000|2022-06-23 15:29:40|17311.6|16511.6|17316.6|16516.6|17316.6|16516.6|17311.2|16511.2|0
1655998190000|2022-06-23 15:29:50|17315.8|16515.8|17316.6|16516.6|17316.6|16516.6|17311.2|16511.2|0
1655998200000|2022-06-23 15:30:00|17315.8|16515.8|17311.6|16511.6|17316.6|16516.6|17306.2|16506.2|0
1655998210000|2022-06-23 15:30:10|17310.4|16510.4|17311.6|16511.6|17311.6|16511.6|17306.2|16506.2|0
1655998220000|2022-06-23 15:30:20|17306.2|16506.2|17311.6|16511.6|17311.6|16511.6|17306.2|16506.2|0
1655998230000|2022-06-23 15:30:30|17310.4|16510.4|17311.6|16511.6|17311.6|16511.6|17306.2|16506.2|0
1655998240000|2022-06-23 15:30:40|17306.2|16506.2|17311.6|16511.6|17311.6|16511.6|17306.2|16506.2|1
1655998250000|2022-06-23 15:30:50|17306.2|16506.2|17311.6|16511.6|17311.6|16511.6|17306.2|16506.2|1
1655998260000|2022-06-23 15:31:00|17310.4|16510.4|17306.2|16506.2|17311.6|16511.6|17306.2|16506.2|0
1655998290000|2022-06-23 15:31:30|17310.4|16510.4|17310.4|16510.4|17310.4|16510.4|17310.4|16510.4|0
1655998300000|2022-06-23 15:31:40|17306.2|16506.2|17306.2|16506.2|17306.2|16506.2|17306.2|16506.2|0
1655998330000|2022-06-23 15:32:10|17314.5|16514.5|17311.2|16511.2|17315.4|16515.4|17306.2|16506.2|0
1655998340000|2022-06-23 15:32:20|17311.6|16511.6|17311.2|16511.2|17316.6|16516.6|17306.2|16506.2|1
1655998350000|2022-06-23 15:32:30|17311.6|16511.6|17311.2|16511.2|17316.6|16516.6|17311.2|16511.2|0
1655998360000|2022-06-23 15:32:40|17311.6|16511.6|17314.1|16514.1|17319.1|16519.1|17311.2|16511.2|0
1655998370000|2022-06-23 15:32:50|17315|16515|17314.1|16514.1|17319.1|16519.1|17314.1|16514.1|0
1655998380000|2022-06-23 15:33:00|17315|16515|17314.1|16514.1|17319.1|16519.1|17314.1|16514.1|0
1655998390000|2022-06-23 15:33:10|17315|16515|17318.3|16518.3|17319.1|16519.1|17314.1|16514.1|0
1655998400000|2022-06-23 15:33:20|17314.1|16514.1|17319.1|16519.1|17319.1|16519.1|17314.1|16514.1|0
1655998410000|2022-06-23 15:33:30|17314.1|16514.1|17319.1|16519.1|17319.1|16519.1|17314.1|16514.1|0
1655998420000|2022-06-23 15:33:40|17314.1|16514.1|17319.1|16519.1|17319.1|16519.1|17314.1|16514.1|0
1655998430000|2022-06-23 15:33:50|17314.1|16514.1|17319.1|16519.1|17319.1|16519.1|17313.7|16513.7|1
1655998440000|2022-06-23 15:34:00|17318.3|16518.3|17319.1|16519.1|17319.1|16519.1|17313.7|16513.7|0
1655998450000|2022-06-23 15:34:10|17314.1|16514.1|17319.1|16519.1|17319.1|16519.1|17314.1|16514.1|0
1655998460000|2022-06-23 15:34:20|17314.1|16514.1|17319.1|16519.1|17319.1|16519.1|17313.7|16513.7|0
1655998470000|2022-06-23 15:34:30|17318.3|16518.3|17319.1|16519.1|17319.1|16519.1|17313.7|16513.7|0
1655998480000|2022-06-23 15:34:40|17318.3|16518.3|17319.1|16519.1|17319.1|16519.1|17313.7|16513.7|0
1655998490000|2022-06-23 15:34:50|17314.1|16514.1|17315|16515|17319.1|16519.1|17313.7|16513.7|0
1655998500000|2022-06-23 15:35:00|17319.1|16519.1|17319.1|16519.1|17319.1|16519.1|17313.7|16513.7|0
1655998510000|2022-06-23 15:35:10|17318.3|16518.3|17313.7|16513.7|17319.1|16519.1|17313.7|16513.7|0
1655998520000|2022-06-23 15:35:20|17319.1|16519.1|17313.7|16513.7|17319.1|16519.1|17313.7|16513.7|0
1655998530000|2022-06-23 15:35:30|17315|16515|17313.7|16513.7|17319.1|16519.1|17313.7|16513.7|0
1655998540000|2022-06-23 15:35:40|17315|16515|17313.7|16513.7|17319.1|16519.1|17313.7|16513.7|1
1655998550000|2022-06-23 15:35:50|17315|16515|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998560000|2022-06-23 15:36:00|17315|16515|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998570000|2022-06-23 15:36:10|17321.2|16521.2|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998580000|2022-06-23 15:36:20|17315|16515|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998590000|2022-06-23 15:36:30|17321.2|16521.2|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998600000|2022-06-23 15:36:40|17321.2|16521.2|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998610000|2022-06-23 15:36:50|17314.9|16514.9|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998620000|2022-06-23 15:37:00|17314.9|16514.9|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998630000|2022-06-23 15:37:10|17314.9|16514.9|17313.7|16513.7|17321.2|16521.2|17313.7|16513.7|0
1655998640000|2022-06-23 15:37:20|17314.9|16514.9|17320|16520|17321.2|16521.2|17313.7|16513.7|1
1655998650000|2022-06-23 15:37:30|17313.7|16513.7|17321.2|16521.2|17321.2|16521.2|17313.7|16513.7|0
1655998660000|2022-06-23 15:37:40|17320.8|16520.8|17319.1|16519.1|17321.2|16521.2|17313.7|16513.7|0
1655998670000|2022-06-23 15:37:50|17318.3|16518.3|17319.1|16519.1|17319.1|16519.1|17313.7|16513.7|0
1655998680000|2022-06-23 15:38:00|17317.9|16517.9|17301.2|16501.2|17318.7|16518.7|17301.2|16501.2|3
1655998690000|2022-06-23 15:38:10|17300.4|16500.4|17331.2|16531.2|17331.2|16531.2|17296.2|16496.2|1
1655998700000|2022-06-23 15:38:20|17327.5|16527.5|17297|16497|17327.5|16527.5|17296.2|16496.2|0
1655998710000|2022-06-23 15:38:30|17301.2|16501.2|17291.2|16491.2|17301.2|16501.2|17291.2|16491.2|0
1655998740000|2022-06-23 15:39:00|||||||||1
1655998800000|2022-06-23 15:40:00|17273.7|16473.7|17278.7|16478.7|17278.7|16478.7|17273.7|16473.7|0
1655998820000|2022-06-23 15:40:20|17273.7|16473.7|17273.7|16473.7|17273.7|16473.7|17273.7|16473.7|0
1655998840000|2022-06-23 15:40:40|||||||||1
1655998860000|2022-06-23 15:41:00|17274.1|16474.1|17274.1|16474.1|17274.1|16474.1|17274.1|16474.1|0
1655998870000|2022-06-23 15:41:10|||||||||1
1655998940000|2022-06-23 15:42:20|||||||||1
1655999040000|2022-06-23 15:44:00|||||||||1
1655999130000|2022-06-23 15:45:30|17274.5|16474.5|16896.2|16856.2|17276.6|16856.2|16896.2|16474.1|0
1655999140000|2022-06-23 15:45:40|16904.5|16864.5|17284.1|16484.1|17284.1|16864.5|16904.5|16484.1|1
1655999250000|2022-06-23 15:47:30|||||||||1
1655999260000|2022-06-23 15:47:40|17282|16482|17271.6|16471.6|17282|16482|17271.6|16471.6|0
1655999340000|2022-06-23 15:49:00|||||||||1
1655999410000|2022-06-23 15:50:10|17274.9|16474.9|17274.9|16474.9|17274.9|16474.9|17274.9|16474.9|2
1655999420000|2022-06-23 15:50:20|17274.5|16474.5|17274.5|16474.5|17274.5|16474.5|17274.5|16474.5|0
1655999430000|2022-06-23 15:50:30|17274.1|16474.1|17273.7|16473.7|17274.1|16474.1|17273.7|16473.7|0
1655999440000|2022-06-23 15:50:40|17273.3|16473.3|17273.3|16473.3|17273.3|16473.3|17272.4|16472.4|0
1655999450000|2022-06-23 15:50:50|17272.4|16472.4|17272.4|16472.4|17272.4|16472.4|17272.4|16472.4|0
1655999460000|2022-06-23 15:51:00|17272|16472|17272.4|16472.4|17272.4|16472.4|17272|16472|1
1655999500000|2022-06-23 15:51:40|17259.9|16459.9|17259.9|16459.9|17259.9|16459.9|17259.9|16459.9|0
1655999540000|2022-06-23 15:52:20|17259.5|16459.5|17259.5|16459.5|17259.5|16459.5|17259.5|16459.5|0
1655999550000|2022-06-23 15:52:30|||||||||1
1655999590000|2022-06-23 15:53:10|17259.9|16459.9|17259.9|16459.9|17259.9|16459.9|17259.9|16459.9|2
1655999640000|2022-06-23 15:54:00|||||||||1
1655999740000|2022-06-23 15:55:40|17259.5|16459.5|17259.5|16459.5|17259.5|16459.5|17259.5|16459.5|0
1655999750000|2022-06-23 15:55:50|||||||||1
1655999760000|2022-06-23 15:56:00|17262|16462|17262|16462|17262|16462|17262|16462|4
1655999770000|2022-06-23 15:56:10|17261.6|16461.6|17262.8|16462.8|17262.8|16462.8|17261.6|16461.6|0
1655999780000|2022-06-23 15:56:20|17262.4|16462.4|17262.4|16462.4|17262.4|16462.4|17262.4|16462.4|0
1655999840000|2022-06-23 15:57:20|17262|16462|17261.6|16461.6|17262|16462|17261.6|16461.6|0
1655999850000|2022-06-23 15:57:30|17261.2|16461.2|17261.2|16461.2|17261.2|16461.2|17261.2|16461.2|0
1655999860000|2022-06-23 15:57:40|17260.7|16460.7|17261.2|16461.2|17261.2|16461.2|17260.7|16460.7|1
1655999950000|2022-06-23 15:59:10|||||||||1
1655999990000|2022-06-23 15:59:50|17258.7|16458.7|17261.2|16461.2|17261.2|16461.2|17258.7|16458.7|0
1656000040000|2022-06-23 16:00:40|17262|16462|17262|16462|17262|16462|17262|16462|1
1656000050000|2022-06-23 16:00:50|17261.2|16461.2|17261.2|16461.2|17261.2|16461.2|17261.2|16461.2|0
1656000060000|2022-06-23 16:01:00|||||||||1
1656000070000|2022-06-23 16:01:10|17260.7|16460.7|17260.7|16460.7|17260.7|16460.7|17260.7|16460.7|0
1656000120000|2022-06-23 16:02:00|17258.7|16458.7|17241.2|16441.2|17258.7|16458.7|17241.2|16441.2|0
1656000130000|2022-06-23 16:02:10|17248.7|16448.7|17247.4|16447.4|17248.7|16448.7|17241.2|16441.2|0
1656000140000|2022-06-23 16:02:20|17241.6|16441.6|17241.2|16441.2|17248.7|16448.7|17241.2|16441.2|0
1656000150000|2022-06-23 16:02:30|17248.7|16448.7|17241.2|16441.2|17248.7|16448.7|17241.2|16441.2|1
1656000160000|2022-06-23 16:02:40|17248.7|16448.7|17235.7|16435.7|17248.7|16448.7|17235.7|16435.7|1
1656000210000|2022-06-23 16:03:30|17230.7|16430.7|17233.2|16433.2|17233.2|16433.2|17230.7|16430.7|0
1656000250000|2022-06-23 16:04:10|17232.8|16432.8|17214.5|16414.5|17232.8|16432.8|17214.5|16414.5|1
1656000260000|2022-06-23 16:04:20|17213.7|16413.7|17209.5|16409.5|17218.2|16418.2|17209.5|16409.5|1
1656000280000|2022-06-23 16:04:40|17196.6|16396.6|17194.5|16394.5|17196.6|16396.6|17194.5|16394.5|3
1656000290000|2022-06-23 16:04:50|||||||||1
1656000300000|2022-06-23 16:05:00|17192.4|16392.4|17192.4|16392.4|17192.4|16392.4|17192.4|16392.4|0
1656000340000|2022-06-23 16:05:40|17190.3|16390.3|17190.3|16390.3|17190.3|16390.3|17190.3|16390.3|0
1656000360000|2022-06-23 16:06:00|17189.9|16389.9|17196.6|16396.6|17198.2|16779.5|16819.5|16389.9|5
1656000370000|2022-06-23 16:06:10|17194.5|16394.5|17194.5|16394.5|17194.5|16394.5|17194.5|16394.5|1
1656000390000|2022-06-23 16:06:30|17192.4|16392.4|17192.4|16392.4|17192.4|16392.4|17192.4|16392.4|0
1656000400000|2022-06-23 16:06:40|17237.8|16437.8|17216.6|16416.6|17239.1|16439.1|17216.6|16416.6|2
1656000410000|2022-06-23 16:06:50|17216.1|16416.1|17216.1|16416.1|17216.1|16416.1|17216.1|16416.1|0
1656000450000|2022-06-23 16:07:30|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|0
1656000460000|2022-06-23 16:07:40|17214.9|16414.9|17214.9|16414.9|17214.9|16414.9|17214.9|16414.9|0
1656000470000|2022-06-23 16:07:50|17217.4|16417.4|17217.4|16417.4|17217.4|16417.4|17217.4|16417.4|2
1656000520000|2022-06-23 16:08:40|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|0
1656000560000|2022-06-23 16:09:20|17214.1|16414.1|17214.1|16414.1|17214.1|16414.1|17214.1|16414.1|0
1656000570000|2022-06-23 16:09:30|17213.2|16413.2|17213.2|16413.2|17213.2|16413.2|17213.2|16413.2|0
1656000580000|2022-06-23 16:09:40|||||||||1
1656000660000|2022-06-23 16:11:00|17212.4|16412.4|17212.4|16412.4|17212.4|16412.4|17212.4|16412.4|0
1656000670000|2022-06-23 16:11:10|||||||||1
1656000750000|2022-06-23 16:12:30|17212|16412|17212|16412|17212|16412|17212|16412|0
1656000760000|2022-06-23 16:12:40|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|17215.3|16415.3|2
1656000830000|2022-06-23 16:13:50|17214.5|16414.5|17214.5|16414.5|17214.5|16414.5|17214.5|16414.5|0
1656000840000|2022-06-23 16:14:00|17214.1|16414.1|17214.1|16414.1|17214.1|16414.1|17214.1|16414.1|0
1656000850000|2022-06-23 16:14:10|17213.6|16413.6|17213.6|16413.6|17213.6|16413.6|17213.6|16413.6|0
1656000870000|2022-06-23 16:14:30|||||||||1
1656000900000|2022-06-23 16:15:00|||||||||1
1656000960000|2022-06-23 16:16:00|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|0
1656000970000|2022-06-23 16:16:10|||||||||1
1656001020000|2022-06-23 16:17:00|||||||||1
1656001060000|2022-06-23 16:17:40|||||||||1
1656001150000|2022-06-23 16:19:10|||||||||1
1656001160000|2022-06-23 16:19:20|||||||||1
1656001260000|2022-06-23 16:21:00|17214.5|16414.5|17214.5|16414.5|17214.5|16414.5|17214.5|16414.5|0
1656001270000|2022-06-23 16:21:10|17217.8|16417.8|17217|16417|17217.8|16417.8|17217|16417|4
1656001280000|2022-06-23 16:21:20|17216.5|16416.5|17216.5|16416.5|17216.5|16416.5|17216.5|16416.5|0
1656001350000|2022-06-23 16:22:30|17216.1|16416.1|17216.1|16416.1|17216.1|16416.1|17216.1|16416.1|0
1656001370000|2022-06-23 16:22:50|||||||||1
1656001390000|2022-06-23 16:23:10|||||||||1
1656001460000|2022-06-23 16:24:20|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|17215.7|16415.7|0
1656001470000|2022-06-23 16:24:30|||||||||1
1656001520000|2022-06-23 16:25:20|17216.1|16416.1|17216.1|16416.1|17216.1|16416.1|17216.1|16416.1|1
1656001530000|2022-06-23 16:25:30|17214.4|16414.4|17207.8|16407.8|17214.4|16414.4|17204.4|16404.4|0
1656001540000|2022-06-23 16:25:40|17226.5|16426.5|17226.5|16426.5|17226.5|16426.5|17226.5|16426.5|0
1656001560000|2022-06-23 16:26:00|17226.1|16426.1|17226.1|16426.1|17226.1|16426.1|17226.1|16426.1|0
1656001570000|2022-06-23 16:26:10|17225.3|16425.3|17225.3|16425.3|17225.3|16425.3|17225.3|16425.3|0
1656001580000|2022-06-23 16:26:20|||||||||1
1656001640000|2022-06-23 16:27:20|||||||||1
1656001660000|2022-06-23 16:27:40|||||||||1
1656001690000|2022-06-23 16:28:10|17226.5|16426.5|17215.7|16415.7|17226.5|16426.5|17213.6|16413.6|0
1656001700000|2022-06-23 16:28:20|17210.7|16410.7|17202.4|16402.4|17210.7|16410.7|17197.8|16397.8|1
1656001710000|2022-06-23 16:28:30|17201.9|16401.9|17201.9|16401.9|17201.9|16401.9|17201.9|16401.9|0
1656001760000|2022-06-23 16:29:20|17199.9|16399.9|17198.6|16398.6|17199.9|16399.9|17198.6|16398.6|1
1656001780000|2022-06-23 16:29:40|17198.2|16398.2|17199|16399|17199|16399|17198.2|16398.2|1
1656001790000|2022-06-23 16:29:50|17198.6|16398.6|17198.6|16398.6|17198.6|16398.6|17198.6|16398.6|0
1656001800000|2022-06-23 16:30:00|17198.2|16398.2|17198.2|16398.2|17198.2|16398.2|17198.2|16398.2|0
1656001840000|2022-06-23 16:30:40|17200.3|16400.3|17210.7|16410.7|17210.7|16410.7|17200.3|16400.3|0
1656001860000|2022-06-23 16:31:00|17198.2|16398.2|17197.8|16397.8|17198.2|16398.2|17197.8|16397.8|0
1656001870000|2022-06-23 16:31:10|17197.4|16397.4|17197.4|16397.4|17197.4|16397.4|17197.4|16397.4|0
1656001880000|2022-06-23 16:31:20|||||||||1
1656001900000|2022-06-23 16:31:40|17196.1|16396.1|16797.4|16757.4|17196.1|16767.4|16794.5|16377.4|1
1656001910000|2022-06-23 16:31:50|16794.5|16754.5|16774|16750|17169.9|16754.5|16774|16369.9|2
1656001950000|2022-06-23 16:32:30|16771.9|16747.9|16766.9|16742.9|16771.9|16747.9|16766.9|16742.9|0
1656001960000|2022-06-23 16:32:40|16767.3|16743.3|17174|16374|17174|16750.4|16767.3|16374|2
1656002010000|2022-06-23 16:33:30|17169.9|16369.9|17163.2|16363.2|17169.9|16744.4|16782.4|16362.8|1
1656002020000|2022-06-23 16:33:40|||||||||1
1656002050000|2022-06-23 16:34:10|17164|16364|17164|16364|17164|16364|17164|16364|0
1656002070000|2022-06-23 16:34:30|17163.2|16363.2|17163.2|16363.2|17163.2|16363.2|17163.2|16363.2|0
1656002080000|2022-06-23 16:34:40|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|0
1656002090000|2022-06-23 16:34:50|||||||||1
1656002110000|2022-06-23 16:35:10|17164|16364|17163.2|16363.2|17164|16364|17163.2|16363.2|1
1656002120000|2022-06-23 16:35:20|17164|16364|17164|16364|17164|16364|17164|16364|0
1656002170000|2022-06-23 16:36:10|17163.2|16363.2|17163.2|16363.2|17163.2|16363.2|17163.2|16363.2|0
1656002180000|2022-06-23 16:36:20|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|0
1656002190000|2022-06-23 16:36:30|||||||||1
1656002240000|2022-06-23 16:37:20|17164|16364|17164|16364|17164|16364|17164|16364|1
1656002260000|2022-06-23 16:37:40|17163.6|16363.6|17163.6|16363.6|17163.6|16363.6|17163.6|16363.6|0
1656002270000|2022-06-23 16:37:50|17163.2|16363.2|17196.9|16396.9|17196.9|16396.9|17163.2|16363.2|0
1656002280000|2022-06-23 16:38:00|||||||||1
1656002340000|2022-06-23 16:39:00|17201.9|16401.9|17204.9|16404.9|17204.9|16404.9|17201.9|16401.9|0
1656002370000|2022-06-23 16:39:30|17204.4|16404.4|17204.4|16404.4|17204.4|16404.4|17204.4|16404.4|0
1656002380000|2022-06-23 16:39:40|17204.9|16404.9|17211.5|16411.5|17211.5|16411.5|17204.9|16404.9|2
1656002390000|2022-06-23 16:39:50|17209.9|16409.9|17212.4|16412.4|17212.4|16412.4|17207.4|16407.4|0
1656002400000|2022-06-23 16:40:00|17214.9|16414.9|17214.9|16414.9|17214.9|16414.9|17214.9|16414.9|0
1656002410000|2022-06-23 16:40:10|17215.3|16415.3|17217.4|16417.4|17217.4|16417.4|17215.3|16415.3|0
1656002420000|2022-06-23 16:40:20|17217.8|16417.8|17219.9|16419.9|17219.9|16419.9|17217.8|16417.8|0
1656002440000|2022-06-23 16:40:40|17219.4|16419.4|17221.9|16421.9|17221.9|16421.9|17219.4|16419.4|0
1656002480000|2022-06-23 16:41:20|17219.5|16419.5|17206.9|16406.9|17219.5|16419.5|17206.9|16406.9|3
1656002510000|2022-06-23 16:41:50|17189|16389|17179|16379|17189|16389|17179|16379|0
1656002530000|2022-06-23 16:42:10|17177.4|16377.4|17169|16369|17177.4|16377.4|17169|16369|0
1656002550000|2022-06-23 16:42:30|17166.5|16366.5|17154|16354|17166.5|16366.5|17154|16354|0
1656002560000|2022-06-23 16:42:40|17169|16369|17166.9|16366.9|17169|16369|17166.5|16366.5|1
1656002570000|2022-06-23 16:42:50|17166.1|16366.1|17166.1|16366.1|17166.1|16366.1|17166.1|16366.1|0
1656002580000|2022-06-23 16:43:00|17163.6|16363.6|17161.1|16361.1|17163.6|16363.6|17161.1|16361.1|1
1656002630000|2022-06-23 16:43:50|17161.9|16361.9|17161.9|16361.9|17161.9|16361.9|17161.9|16361.9|1
1656002640000|2022-06-23 16:44:00|17161.5|16361.5|17161.5|16361.5|17161.5|16361.5|17161.5|16361.5|0
1656002670000|2022-06-23 16:44:30|17161.1|16361.1|17146.5|16346.5|17161.1|16361.1|17146.5|16346.5|0
1656002680000|2022-06-23 16:44:40|17146.1|16346.1|17146.1|16346.1|17146.1|16346.1|17146.1|16346.1|0
1656002690000|2022-06-23 16:44:50|17145.3|16345.3|17145.3|16345.3|17145.3|16345.3|17145.3|16345.3|0
1656002700000|2022-06-23 16:45:00|17167.8|16367.8|17155.3|16355.3|17167.8|16367.8|17155.3|16355.3|1
1656002710000|2022-06-23 16:45:10|17152.8|16352.8|17152.8|16352.8|17152.8|16352.8|17147.8|16347.8|0
1656002720000|2022-06-23 16:45:20|17147.8|16347.8|17147.8|16347.8|17152.8|16352.8|17147.3|16347.3|0
1656002730000|2022-06-23 16:45:30|17145.3|16345.3|17145.3|16345.3|17145.3|16345.3|17145.3|16345.3|0
1656002750000|2022-06-23 16:45:50|17146.9|16346.9|17146.9|16346.9|17146.9|16346.9|17146.9|16346.9|1
1656002760000|2022-06-23 16:46:00|||||||||2
1656002780000|2022-06-23 16:46:20|17146.5|16346.5|17146.5|16346.5|17146.5|16346.5|17146.5|16346.5|0
1656002790000|2022-06-23 16:46:30|17146.1|16346.1|17146.1|16346.1|17146.1|16346.1|17146.1|16346.1|1
1656002880000|2022-06-23 16:48:00|17144|16344|17140.7|16340.7|17146.5|16723.2|16763.2|16340.7|1
1656002890000|2022-06-23 16:48:10|17141.5|16341.5|17142.3|16342.3|17142.3|16342.3|17141.5|16341.5|1
1656002970000|2022-06-23 16:49:30|17184|16384|17183.6|16383.6|17185.7|16385.7|17178.2|16378.2|0
1656002980000|2022-06-23 16:49:40|17183.2|16383.2|17179|16379|17185.7|16385.7|17178.2|16378.2|0
1656002990000|2022-06-23 16:49:50|17182.3|16382.3|17181.5|16381.5|17185.7|16385.7|17178.2|16378.2|1
1656003000000|2022-06-23 16:50:00|17185.7|16385.7|17179.8|16379.8|17185.7|16385.7|17179.8|16379.8|1
1656003010000|2022-06-23 16:50:10|17184.8|16384.8|17179.8|16379.8|17184.8|16384.8|17179.8|16379.8|0
1656003020000|2022-06-23 16:50:20|17180.7|16380.7|17177.3|16377.3|17184.8|16384.8|17177.3|16377.3|0
1656003030000|2022-06-23 16:50:30|17178.2|16378.2|17177.3|16377.3|17182.3|16382.3|17177.3|16377.3|0
1656003040000|2022-06-23 16:50:40|17182.3|16382.3|17177.3|16377.3|17182.3|16382.3|17177.3|16377.3|0
1656003050000|2022-06-23 16:50:50|17182.3|16382.3|17177.3|16377.3|17182.3|16382.3|17177.3|16377.3|0
1656003060000|2022-06-23 16:51:00|17178.2|16378.2|17177.3|16377.3|17182.3|16382.3|17177.3|16377.3|0
1656003070000|2022-06-23 16:51:10|17182.3|16382.3|17177.3|16377.3|17182.3|16382.3|17177.3|16377.3|0
1656003080000|2022-06-23 16:51:20|17182.3|16382.3|17174.8|16374.8|17184.8|16384.8|17174.8|16374.8|1
1656003090000|2022-06-23 16:51:30|16792.3|16752.3|16792.3|16752.3|16792.3|16752.3|16792.3|16752.3|0
1656003100000|2022-06-23 16:51:40|16791.9|16751.9|16791.9|16751.9|16791.9|16751.9|16791.9|16751.9|0
1656003120000|2022-06-23 16:52:00|||||||||4
1656003140000|2022-06-23 16:52:20|16791.5|16751.5|16791.5|16751.5|16791.5|16751.5|16791.5|16751.5|0
1656003180000|2022-06-23 16:53:00|||||||||1
1656003290000|2022-06-23 16:54:50|||||||||1
1656003380000|2022-06-23 16:56:20|||||||||1
1656003390000|2022-06-23 16:56:30|17169.4|16369.4|17169.4|16369.4|17169.4|16369.4|17169.4|16369.4|0
1656003400000|2022-06-23 16:56:40|17156.9|16356.9|17156.9|16356.9|17156.9|16356.9|17156.9|16356.9|0
1656003470000|2022-06-23 16:57:50|17149.8|16349.8|17156.9|16356.9|17156.9|16356.9|17149.8|16349.8|0
1656003480000|2022-06-23 16:58:00|17156.1|16356.1|16767.3|16727.3|17156.1|16727.3|16767.3|16347.3|0
1656003490000|2022-06-23 16:58:10|17169.8|16369.8|17152.3|16352.3|17169.8|16369.8|17152.3|16352.3|1
1656003580000|2022-06-23 16:59:40|||||||||1
1656003600000|2022-06-23 17:00:00|17152.7|16352.7|17152.3|16352.3|17152.7|16352.7|17152.3|16352.3|0
1656003610000|2022-06-23 17:00:10|17151.9|16351.9|17144.8|16344.8|17152.3|16352.3|17144.8|16344.8|0
1656003620000|2022-06-23 17:00:20|16764.4|16724.4|17136.9|16336.9|17144|16724.8|16764|16334.4|3
1656003630000|2022-06-23 17:00:30|17131.9|16331.9|17151.1|16351.1|17166.9|16366.9|17131.9|16331.9|0
1656003640000|2022-06-23 17:00:40|17144.4|16344.4|17164.4|16364.4|17164.8|16364.8|17141.9|16341.9|0
1656003650000|2022-06-23 17:00:50|17163.6|16363.6|17154.4|16354.4|17163.6|16363.6|17141.9|16341.9|0
1656003660000|2022-06-23 17:01:00|17146.9|16346.9|17162.3|16362.3|17164.8|16364.8|17145.2|16345.2|0
1656003670000|2022-06-23 17:01:10|17161.5|16361.5|16749.4|16709.4|17161.5|16709.4|16749.4|16331.9|0
1656003680000|2022-06-23 17:01:20|16749|16709|16749|16709|16749|16709|16749|16709|0
1656003690000|2022-06-23 17:01:30|16738.5|16714.5|16736|16712|16738.5|16714.5|16736|16712|0
1656003700000|2022-06-23 17:01:40|17139|16339|17139.4|16339.4|17139.4|16339.4|17139|16339|1
1656003730000|2022-06-23 17:02:10|17138.6|16338.6|17126.5|16326.5|17138.6|16712.4|16736.4|16326.5|0
1656003740000|2022-06-23 17:02:20|17136.5|16336.5|17134.4|16334.4|17136.5|16336.5|17134.4|16334.4|0
1656003760000|2022-06-23 17:02:40|17134|16334|16738.5|16714.5|17134|16714.5|16738.5|16331.9|0
1656003770000|2022-06-23 17:02:50|17149.4|16349.4|17114.4|16314.4|17149.4|16706.5|16746.5|16314.4|0
1656003780000|2022-06-23 17:03:00|17114|16314|17116.5|16316.5|17119|16319|17114|16314|0
1656003790000|2022-06-23 17:03:10|17116.9|16316.9|17116.9|16316.9|17116.9|16316.9|17116.9|16316.9|1
1656003800000|2022-06-23 17:03:20|17114.4|16314.4|17116.9|16316.9|17121.9|16692.4|16716.4|16311.9|0
1656003810000|2022-06-23 17:03:30|17116.5|16316.5|16729.4|16689.4|17116.5|16689.4|16729.4|16311.9|0
1656003830000|2022-06-23 17:03:50|16726.9|16686.9|16718.5|16694.5|16726.9|16694.5|16718.5|16686.9|0
1656003840000|2022-06-23 17:04:00|16716.4|16692.4|16715.6|16675.6|16716.4|16692.4|16715.6|16675.6|0
1656003870000|2022-06-23 17:04:30|16709.3|16685.3|16702.6|16678.6|16709.3|16685.3|16702.6|16678.6|2
1656003880000|2022-06-23 17:04:40|16706.8|16682.8|16706.8|16682.8|16706.8|16682.8|16706.8|16682.8|0
1656003890000|2022-06-23 17:04:50|17137.3|16337.3|17137.3|16337.3|17137.3|16337.3|17137.3|16337.3|1
1656003900000|2022-06-23 17:05:00|17132.3|16332.3|17122.3|16322.3|17132.3|16332.3|17114.8|16314.8|0
1656003910000|2022-06-23 17:05:10|17119.8|16319.8|17111.9|16311.9|17120.6|16320.6|17111.9|16311.9|0
1656003930000|2022-06-23 17:05:30|17111.5|16311.5|17104.8|16304.8|17111.5|16311.5|17104.8|16304.8|0
1656003940000|2022-06-23 17:05:40|16724.4|16684.4|17112.3|16312.3|17151.9|16684.4|16719.8|16312.3|1
1656003950000|2022-06-23 17:05:50|17114|16314|17111.9|16311.9|17114|16314|17111.9|16311.9|0
1656003970000|2022-06-23 17:06:10|17107.3|16307.3|17109.4|16309.4|17109.4|16684.4|16719.8|16304.8|1
1656003980000|2022-06-23 17:06:20|17106.9|16306.9|17107.3|16307.3|17107.3|16307.3|17106.9|16306.9|1
1656004000000|2022-06-23 17:06:40|17104.8|16304.8|17104.8|16304.8|17104.8|16304.8|17104.8|16304.8|0
1656004010000|2022-06-23 17:06:50|16719.8|16679.8|16719.8|16679.8|16719.8|16679.8|16719.8|16679.8|0
1656004040000|2022-06-23 17:07:20|16709.3|16685.3|16706.8|16682.8|16709.3|16685.3|16706.8|16682.8|0
1656004050000|2022-06-23 17:07:30|16702.6|16678.6|16702.6|16678.6|16702.6|16678.6|16702.6|16678.6|0
1656004060000|2022-06-23 17:07:40|||||||||1
1656004080000|2022-06-23 17:08:00|16702.2|16678.2|17105.6|16305.6|17124.4|16678.2|16697.6|16291.8|1
1656004100000|2022-06-23 17:08:20|||||||||1
1656004110000|2022-06-23 17:08:30|17111.8|16311.8|17121|16321|17142.7|16342.7|17111.8|16311.8|0
1656004120000|2022-06-23 17:08:40|17122.7|16322.7|17122.7|16322.7|17122.7|16322.7|17122.7|16322.7|0
1656004140000|2022-06-23 17:09:00|17121.9|16321.9|16706.8|16682.8|17121.9|16688.2|16706.8|16305.6|0
1656004150000|2022-06-23 17:09:10|16702.2|16678.2|17107.7|16307.7|17130.2|16678.2|16700.1|16307.7|0
1656004180000|2022-06-23 17:09:40|17107.3|16307.3|17117.7|16317.7|17117.7|16683.2|16700.1|16304.8|1
1656004190000|2022-06-23 17:09:50|17116.5|16316.5|16723.1|16683.1|17116.5|16683.1|16723.1|16300.6|1
1656004210000|2022-06-23 17:10:10|16722.3|16682.3|16702.6|16678.6|16722.3|16682.3|16700.1|16676.1|0
1656004220000|2022-06-23 17:10:20|17112.7|16312.7|17112.7|16312.7|17112.7|16312.7|17112.7|16312.7|1
1656004230000|2022-06-23 17:10:30|17110.6|16310.6|17110.6|16310.6|17110.6|16310.6|17110.6|16310.6|0
1656004250000|2022-06-23 17:10:50|17110.2|16310.2|17127.3|16327.3|17129.8|16685.2|16725.2|16305.6|0
1656004260000|2022-06-23 17:11:00|17125.2|16325.2|17108.1|16308.1|17125.2|16325.2|17107.7|16307.7|0
1656004270000|2022-06-23 17:11:10|17112.3|16312.3|17112.3|16312.3|17112.3|16312.3|17112.3|16312.3|0
1656004280000|2022-06-23 17:11:20|17111.9|16311.9|17136.9|16336.9|17138.1|16687.3|16702.6|16307.7|0
1656004290000|2022-06-23 17:11:30|17132.7|16332.7|17109.8|16309.8|17134|16334|17109.8|16309.8|0
1656004300000|2022-06-23 17:11:40|||||||||1
1656004320000|2022-06-23 17:12:00|17109.4|16309.4|17126.5|16326.5|17137.3|16337.3|17109.4|16309.4|0
1656004330000|2022-06-23 17:12:10|17117.3|16317.3|17104.8|16304.8|17117.3|16317.3|17104.8|16304.8|0
1656004340000|2022-06-23 17:12:20|16726.5|16686.5|16726.5|16686.5|16726.5|16686.5|16726.5|16686.5|0
1656004350000|2022-06-23 17:12:30|16722.3|16682.3|16704.3|16680.3|16722.3|16687.4|16704.3|16679.8|0
1656004360000|2022-06-23 17:12:40|16711.8|16687.8|16706.8|16682.8|16711.8|16687.8|16706.8|16682.8|0
1656004390000|2022-06-23 17:13:10|16704.3|16680.3|16696.4|16672.4|16704.3|16680.3|16696.4|16672.4|1
1656004400000|2022-06-23 17:13:20|16704.4|16664.4|17126.1|16326.1|17126.9|16664.4|16704.4|16326.1|1
1656004410000|2022-06-23 17:13:30|17121.9|16321.9|17104.4|16304.4|17121.9|16321.9|17103.6|16303.6|0
1656004420000|2022-06-23 17:13:40|17109.4|16309.4|17109.4|16309.4|17114.4|16314.4|17104|16304|0
1656004430000|2022-06-23 17:13:50|||||||||2
1656004450000|2022-06-23 17:14:10|17106.9|16306.9|17104.4|16304.4|17106.9|16306.9|17104.4|16304.4|0
1656004460000|2022-06-23 17:14:20|17104|16304|17111.9|16311.9|17131.1|16664.4|16704.4|16289|0
1656004470000|2022-06-23 17:14:30|17114.4|16314.4|17107.3|16307.3|17116.9|16316.9|17106.9|16306.9|0
1656004490000|2022-06-23 17:14:50|17106.9|16306.9|17121.9|16321.9|17126.9|16685.3|16709.3|16304.8|2
1656004500000|2022-06-23 17:15:00|17116.9|16316.9|17119.8|16319.8|17124.4|16324.4|17116.9|16316.9|1
1656004510000|2022-06-23 17:15:10|17121.9|16321.9|17121.9|16321.9|17121.9|16321.9|17121.9|16321.9|0
1656004530000|2022-06-23 17:15:30|17119.4|16319.4|16716.4|16692.4|17119.4|16692.4|16716.4|16311.9|0
1656004540000|2022-06-23 17:15:40|16724|16684|16714.3|16690.3|16724|16690.3|16714.3|16681.9|0
1656004550000|2022-06-23 17:15:50|16721.9|16681.9|16721.9|16681.9|16721.9|16681.9|16721.9|16681.9|0
1656004560000|2022-06-23 17:16:00|16713.5|16689.5|16713.5|16689.5|16713.5|16689.5|16713.5|16689.5|0
1656004570000|2022-06-23 17:16:10|16716.9|16676.9|17102.7|16302.7|17102.7|16676.9|16716.9|16302.7|0
1656004580000|2022-06-23 17:16:20|17131.1|16331.1|17124.4|16324.4|17131.1|16331.1|17124.4|16324.4|0
1656004590000|2022-06-23 17:16:30|17109.4|16309.4|17104.8|16304.8|17109.4|16309.4|17104.8|16304.8|1
1656004600000|2022-06-23 17:16:40|17104.4|16304.4|17104.4|16304.4|17104.4|16304.4|17104.4|16304.4|0
1656004610000|2022-06-23 17:16:50|16725.6|16685.6|16725.6|16685.6|16725.6|16685.6|16725.6|16685.6|0
1656004630000|2022-06-23 17:17:10|16715.1|16691.1|17102.7|16302.7|17102.7|16691.1|16707.6|16302.7|6
1656004640000|2022-06-23 17:17:20|17100.2|16300.2|16710.1|16686.1|17100.2|16686.1|16710.1|16300.2|2
1656004670000|2022-06-23 17:17:50|16720.2|16680.2|16725.6|16685.6|16725.6|16698.2|16720.2|16680.2|2
1656004680000|2022-06-23 17:18:00|||||||||1
1656004690000|2022-06-23 17:18:10|||||||||1
1656004700000|2022-06-23 17:18:20|16715.1|16691.1|16725.6|16685.6|16725.6|16691.1|16712.6|16685.6|1
1656004710000|2022-06-23 17:18:30|16717.2|16693.2|16717.2|16693.2|16717.2|16693.2|16717.2|16693.2|0
1656004740000|2022-06-23 17:19:00|16715.1|16691.1|16729.8|16689.8|16730.2|16691.1|16715.1|16689.8|1
1656004750000|2022-06-23 17:19:10|16725.6|16685.6|16725.6|16685.6|16725.6|16685.6|16725.6|16685.6|0
1656004770000|2022-06-23 17:19:30|16715.1|16691.1|16725.6|16685.6|16725.6|16691.1|16710.1|16685.6|1
1656004780000|2022-06-23 17:19:40|16729.3|16689.3|16710.1|16686.1|17102.7|16696.5|16710.1|16300.2|6
1656004800000|2022-06-23 17:20:00|||||||||1
1656004810000|2022-06-23 17:20:10|16706.8|16682.8|17104.8|16304.8|17109.8|16685.2|16706.8|16297.3|5
1656004830000|2022-06-23 17:20:30|16725.2|16685.2|16725.2|16685.2|16725.2|16685.2|16725.2|16685.2|2
1656004840000|2022-06-23 17:20:40|16722.3|16682.3|17107.3|16307.3|17109.8|16690.7|16709.7|16307.3|2
1656004850000|2022-06-23 17:20:50|17106.9|16306.9|17083.9|16283.9|17106.9|16662.3|16702.3|16283.9|7
1656004860000|2022-06-23 17:21:00|17081.4|16281.4|16699.8|16659.8|17081.4|16659.8|16699.8|16281.4|0
1656004880000|2022-06-23 17:21:20|16701.9|16661.9|16699.8|16659.8|16702.3|16662.3|16699.8|16659.8|1
1656004890000|2022-06-23 17:21:30|||||||||2
1656004910000|2022-06-23 17:21:50|17069.8|16269.8|16668.5|16644.5|17069.8|16644.5|16668.5|16261.9|1
1656004920000|2022-06-23 17:22:00|16666.4|16642.4|16666.4|16642.4|16666.4|16642.4|16666.4|16642.4|0
1656004950000|2022-06-23 17:22:30|16671.9|16631.9|16661.4|16637.4|16671.9|16637.4|16661.4|16631.9|0
1656004980000|2022-06-23 17:23:00|16661.8|16637.8|16661.8|16637.8|16661.8|16637.8|16661.8|16637.8|0
1656004990000|2022-06-23 17:23:10|16661.4|16637.4|16661.4|16637.4|16661.4|16637.4|16661.4|16637.4|3
1656005010000|2022-06-23 17:23:30|||||||||1
1656005020000|2022-06-23 17:23:40|16659.4|16619.4|16659.4|16619.4|17041.9|16621.5|16659.4|16241.9|1
1656005030000|2022-06-23 17:23:50|17039|16239|17039|16239|17039|16239|17039|16239|6
1656005050000|2022-06-23 17:24:10|16658.5|16618.5|17033.1|16233.1|17033.1|16618.5|16654|16233.1|0
1656005060000|2022-06-23 17:24:20|16648.1|16608.1|16648.1|16608.1|16648.1|16608.1|16648.1|16608.1|0
1656005080000|2022-06-23 17:24:40|17029|16229|16646.5|16606.5|17029|16606.5|16646.5|16229|0
1656005090000|2022-06-23 17:24:50|16644|16604|16644|16604|16644|16604|16644|16604|0
1656005100000|2022-06-23 17:25:00|17027.3|16227.3|17046.9|16246.9|17046.9|16246.9|17027.3|16227.3|0
1656005110000|2022-06-23 17:25:10|||||||||1
1656005120000|2022-06-23 17:25:20|17049.4|16249.4|17046.9|16246.9|17049.4|16249.4|17046.9|16246.9|0
1656005130000|2022-06-23 17:25:30|16651.9|16611.9|16651.9|16611.9|16651.9|16611.9|16651.9|16611.9|0
1656005150000|2022-06-23 17:25:50|16651.5|16611.5|16646.9|16606.9|16651.5|16611.5|16646.9|16606.9|0
1656005160000|2022-06-23 17:26:00|16638.5|16614.5|16638.5|16614.5|16638.5|16614.5|16638.5|16614.5|0
1656005170000|2022-06-23 17:26:10|16636.4|16612.4|16636.4|16612.4|16636.4|16612.4|16636.4|16612.4|0
1656005200000|2022-06-23 17:26:40|16636|16612|17023.1|16223.1|17023.1|16612.4|16636|16223.1|0
1656005220000|2022-06-23 17:27:00|17016.9|16216.9|16621.4|16597.4|17016.9|16597.4|16621.4|16216.9|0
1656005230000|2022-06-23 17:27:10|16965.2|16165.2|16959.4|16159.4|16965.2|16165.2|16942.3|16142.3|7
1656005240000|2022-06-23 17:27:20|16959|16159|16959|16159|16959|16159|16959|16159|2
1656005250000|2022-06-23 17:27:30|16959.4|16159.4|16961.5|16161.5|16961.5|16161.5|16959.4|16159.4|0
1656005260000|2022-06-23 17:27:40|16956.9|16156.9|16936.5|16136.5|16956.9|16514.4|16551.5|16130.6|0
1656005270000|2022-06-23 17:27:50|16936.9|16136.9|16936.9|16136.9|16936.9|16136.9|16936.9|16136.9|0
1656005290000|2022-06-23 17:28:10|16936.5|16136.5|16551.5|16511.5|16936.5|16511.5|16551.5|16134|0
1656005300000|2022-06-23 17:28:20|16549|16509|16546.9|16506.9|16549|16509|16546.9|16506.9|0
1656005330000|2022-06-23 17:28:50|16536.4|16512.4|16546.9|16506.9|16546.9|16512.4|16536.4|16504.8|0
1656005340000|2022-06-23 17:29:00|16536.4|16512.4|16536|16512|16536.4|16512.4|16536|16512|8
1656005350000|2022-06-23 17:29:10|16536.5|16496.5|16521.4|16497.4|16916.9|16502.4|16521.4|16116.9|1
1656005360000|2022-06-23 17:29:20|16516.8|16492.8|16909.3|16109.3|16909.3|16495.3|16516.8|16109.3|5
1656005370000|2022-06-23 17:29:30|16907.3|16107.3|16517.2|16493.2|16914.8|16495.3|16516.4|16107.3|0
1656005380000|2022-06-23 17:29:40|16516.8|16492.8|16533.1|16493.1|16906|16496.1|16516.8|16106|1
1656005390000|2022-06-23 17:29:50|16526.9|16486.9|16545.6|16505.6|16923.1|16508.2|16516|16107.7|5
1656005400000|2022-06-23 17:30:00|16925.2|16125.2|16926.9|16126.9|16945.6|16515.6|16545.6|16123.1|2
1656005410000|2022-06-23 17:30:10|16927.7|16127.7|16567.6|16543.6|16943.1|16543.6|16567.6|16127.7|0
1656005420000|2022-06-23 17:30:20|16570.1|16546.1|16585.2|16545.2|16976.9|16558.1|16570.1|16176.9|1
1656005430000|2022-06-23 17:30:30|16595.6|16555.6|16595.6|16555.6|16595.6|16555.6|16595.6|16555.6|0
1656005470000|2022-06-23 17:31:10|16596|16556|16596|16556|16596|16556|16596|16556|0
1656005500000|2022-06-23 17:31:40|16979.3|16179.3|16979.3|16179.3|16979.3|16179.3|16979.3|16179.3|9
1656005510000|2022-06-23 17:31:50|16976.9|16176.9|16976.9|16176.9|16976.9|16176.9|16976.9|16176.9|0
1656005530000|2022-06-23 17:32:10|16588.1|16548.1|16588.1|16548.1|16588.1|16548.1|16588.1|16548.1|0
1656005560000|2022-06-23 17:32:40|16978.9|16178.9|16978.9|16178.9|16978.9|16178.9|16978.9|16178.9|0
1656005570000|2022-06-23 17:32:50|16980.2|16180.2|16984.4|16184.4|16984.4|16184.4|16980.2|16180.2|0
1656005580000|2022-06-23 17:33:00|16986.9|16186.9|16986|16186|16986.9|16186.9|16986|16186|0
1656005590000|2022-06-23 17:33:10|16981.9|16181.9|16981.9|16181.9|16981.9|16181.9|16981.9|16181.9|0
1656005650000|2022-06-23 17:34:10|16599.4|16559.4|16599.4|16559.4|16599.4|16559.4|16599.4|16559.4|0
1656005680000|2022-06-23 17:34:40|||||||||2
1656005740000|2022-06-23 17:35:40|16596.9|16556.9|16979.7|16179.7|16979.7|16556.9|16596.9|16179.7|8
1656005750000|2022-06-23 17:35:50|16596.9|16556.9|16596.9|16556.9|16596.9|16556.9|16596.9|16556.9|0
1656005800000|2022-06-23 17:36:40|||||||||1
1656005860000|2022-06-23 17:37:40|16588.4|16564.4|16586.4|16562.4|16588.4|16564.4|16586.4|16562.4|0
1656005940000|2022-06-23 17:39:00|16586.9|16546.9|16966|16166|16966|16546.9|16586.9|16166|0
1656005950000|2022-06-23 17:39:10|16961.9|16161.9|16961.9|16161.9|16961.9|16161.9|16961.9|16161.9|0
1656005970000|2022-06-23 17:39:30|16584.4|16544.4|16584.4|16544.4|16584.4|16544.4|16584.4|16544.4|0
1656005980000|2022-06-23 17:39:40|16583.9|16543.9|16581.9|16541.9|16583.9|16543.9|16581.9|16541.9|0
1656006030000|2022-06-23 17:40:30|16963.9|16163.9|16963.9|16163.9|16963.9|16163.9|16963.9|16163.9|7
1656006040000|2022-06-23 17:40:40|16581.8|16541.8|16581.8|16541.8|16581.8|16541.8|16581.8|16541.8|0
1656006060000|2022-06-23 17:41:00|16572.6|16548.6|16572.6|16548.6|16572.6|16548.6|16572.6|16548.6|0
1656006070000|2022-06-23 17:41:10|16568.4|16544.4|16568.4|16544.4|16568.4|16544.4|16568.4|16544.4|0
1656006120000|2022-06-23 17:42:00|16566.3|16542.3|16929.3|16129.3|16929.3|16542.3|16566.3|16129.3|0
1656006150000|2022-06-23 17:42:30|16919.3|16119.3|16919.3|16119.3|16919.3|16119.3|16919.3|16119.3|0
1656006170000|2022-06-23 17:42:50|16913.9|16113.9|16913.9|16113.9|16913.9|16113.9|16913.9|16113.9|1
1656006200000|2022-06-23 17:43:20|16528.9|16488.9|16528.9|16488.9|16528.9|16488.9|16528.9|16488.9|0
1656006210000|2022-06-23 17:43:30|16529.3|16489.3|16529.3|16489.3|16529.3|16489.3|16529.3|16489.3|1
1656006230000|2022-06-23 17:43:50|16935.6|16135.6|16928.9|16128.9|16935.6|16135.6|16928.9|16128.9|2
1656006240000|2022-06-23 17:44:00|16926.8|16126.8|16926.8|16126.8|16926.8|16126.8|16926.8|16126.8|0
1656006310000|2022-06-23 17:45:10|16934.3|16134.3|16941.8|16141.8|16941.8|16141.8|16934.3|16134.3|0
1656006320000|2022-06-23 17:45:20|16943.1|16143.1|16949.3|16149.3|16949.3|16149.3|16943.1|16143.1|0
1656006350000|2022-06-23 17:45:50|16948.9|16148.9|16948.9|16148.9|16948.9|16148.9|16948.9|16148.9|0
1656006360000|2022-06-23 17:46:00|16951.8|16151.8|16951.8|16151.8|16951.8|16151.8|16951.8|16151.8|6
1656006370000|2022-06-23 17:46:10|16952.2|16152.2|16952.2|16152.2|16952.2|16152.2|16952.2|16152.2|0
1656006410000|2022-06-23 17:46:50|16949.7|16149.7|16949.7|16149.7|16949.7|16149.7|16949.7|16149.7|0
1656006450000|2022-06-23 17:47:30|16950.1|16150.1|17029.7|16229.7|17040.1|16240.1|16950.1|16150.1|2
1656006460000|2022-06-23 17:47:40|17027.6|16227.6|17000.1|16200.1|17027.6|16227.6|17000.1|16200.1|0
1656006470000|2022-06-23 17:47:50|17000.5|16200.5|17002.6|16202.6|17005.5|16205.5|17000.5|16200.5|1
1656006480000|2022-06-23 17:48:00|17000.5|16200.5|17000.5|16200.5|17000.5|16200.5|17000.5|16200.5|0
1656006490000|2022-06-23 17:48:10|16999.7|16199.7|16999.7|16199.7|16999.7|16199.7|16999.7|16199.7|0
1656006540000|2022-06-23 17:49:00|17002.2|16202.2|17007.6|16207.6|17007.6|16207.6|17002.2|16202.2|0
1656006550000|2022-06-23 17:49:10|17009.7|16209.7|17000.1|16200.1|17009.7|16209.7|16995.1|16195.1|1
1656006560000|2022-06-23 17:49:20|16999.7|16199.7|16992.6|16192.6|16999.7|16199.7|16992.6|16192.6|0
1656006570000|2022-06-23 17:49:30|16990.5|16190.5|16981|16181|16990.5|16190.5|16978|16178|0
1656006670000|2022-06-23 17:51:10|16981.4|16181.4|16985.5|16185.5|16985.5|16185.5|16981.4|16181.4|0
1656006680000|2022-06-23 17:51:20|16988|16188|16970.5|16170.5|16988|16188|16970.5|16170.5|0
1656006750000|2022-06-23 17:52:30|16973|16173|16973|16173|16973|16173|16973|16173|0
1656006780000|2022-06-23 17:53:00|16972.6|16172.6|16972.6|16172.6|16972.6|16172.6|16972.6|16172.6|0
1656006820000|2022-06-23 17:53:40|16968|16168|16941.4|16141.4|16968|16168|16940.5|16140.5|0
1656006830000|2022-06-23 17:53:50|16945.5|16145.5|16981|16181|16981|16181|16945.5|16145.5|0
1656006900000|2022-06-23 17:55:00|16983|16183|16982.6|16182.6|16983|16183|16982.6|16182.6|0
1656007020000|2022-06-23 17:57:00|16980.9|16180.9|16983|16183|16983|16183|16980.9|16180.9|0
1656007140000|2022-06-23 17:59:00|16978|16178|16977.2|16177.2|16978|16178|16977.2|16177.2|0
1656007150000|2022-06-23 17:59:10|16974.7|16174.7|16971.4|16171.4|16974.7|16174.7|16971.4|16171.4|0
1656007160000|2022-06-23 17:59:20|16972.6|16172.6|16971.8|16171.8|16972.6|16172.6|16971.4|16171.4|0
1656007170000|2022-06-23 17:59:30|16972.6|16172.6|16973.4|16173.4|16973.4|16173.4|16972.6|16172.6|0
1656007180000|2022-06-23 17:59:40|16973.8|16173.8|16973.8|16173.8|16973.8|16173.8|16973.8|16173.8|1
1656007190000|2022-06-23 17:59:50|||||||||2
1656072000000|2022-06-24 12:00:00|16904.4|16104.4|16865.8|16065.8|16907.3|16107.3|16864.6|16064.6|12
1656072010000|2022-06-24 12:00:10|16850.2|16050.2|16855.4|16055.4|16855.4|16055.4|16850.2|16050.2|0
1656072020000|2022-06-24 12:00:20|16860.4|16060.4|16862.9|16062.9|16862.9|16062.9|16855.4|16055.4|0
1656072030000|2022-06-24 12:00:30|16863.3|16063.3|16863.3|16063.3|16863.3|16063.3|16863.3|16063.3|0
1656072040000|2022-06-24 12:00:40|16862.5|16062.5|16868.8|16068.8|16868.8|16068.8|16859.4|16059.4|0
1656072060000|2022-06-24 12:01:00|16870.9|16070.9|16878.2|16078.2|16878.2|16078.2|16870.9|16070.9|0
1656072070000|2022-06-24 12:01:10|16872.1|16072.1|16846.3|16046.3|16872.1|16072.1|16846.3|16046.3|1
1656072080000|2022-06-24 12:01:20|16843.4|16043.4|16839.2|16039.2|16843.4|16043.4|16839.2|16039.2|0
1656072090000|2022-06-24 12:01:30|16836.1|16036.1|16809.2|16009.2|16836.1|16036.1|16809.2|16009.2|0
1656072100000|2022-06-24 12:01:40|16811.7|16011.7|16809.2|16009.2|16811.7|16011.7|16809.2|16009.2|0
1656072110000|2022-06-24 12:01:50|16772.5|15972.5|16774.6|15974.6|16781.7|15981.7|16772.5|15972.5|0
1656072120000|2022-06-24 12:02:00|16776.7|15976.7|16777.1|15977.1|16777.5|15977.5|16776.7|15976.7|1
1656072130000|2022-06-24 12:02:10|16775|15975|16775|15975|16775|15975|16775|15975|0
1656072150000|2022-06-24 12:02:30|16390.9|16350.9|16762.2|15962.2|16762.2|16350.9|16380.3|15962.2|0
1656072160000|2022-06-24 12:02:40|16775|15975|16775|15975|16775|15975|16775|15975|0
1656072210000|2022-06-24 12:03:30|16775.3|15975.3|16775|15975|16779.6|15979.6|16775|15975|0
1656072290000|2022-06-24 12:04:50|16778.6|15978.6|16785|15985|16785|15985|16778.6|15978.6|0
1656072320000|2022-06-24 12:05:20|16787.6|15987.6|16802.5|16002.5|16802.5|16002.5|16787.6|15987.6|0
1656072360000|2022-06-24 12:06:00|16822.5|16022.5|16849.6|16049.6|16849.6|16049.6|16822.5|16022.5|0
1656072370000|2022-06-24 12:06:10|16847.8|16047.8|16873.2|16073.2|16873.2|16073.2|16847.8|16047.8|0
1656072390000|2022-06-24 12:06:30|16874|16074|16877.8|16077.8|16878.2|16078.2|16874|16074|0
1656072400000|2022-06-24 12:06:40|16875.7|16075.7|16871.1|16071.1|16875.7|16075.7|16870.7|16070.7|1
1656072450000|2022-06-24 12:07:30|16875.7|16075.7|16875.7|16075.7|16875.7|16075.7|16875.7|16075.7|0
1656072550000|2022-06-24 12:09:10|16876.1|16076.1|16878.2|16078.2|16878.2|16078.2|16876.1|16076.1|0
1656072730000|2022-06-24 12:12:10|16900.7|16100.7|16898.2|16098.2|16900.7|16100.7|16898.2|16098.2|0
1656072860000|2022-06-24 12:14:20|16897.8|16097.8|16898.2|16098.2|16898.2|16098.2|16897.8|16097.8|1
1656072930000|2022-06-24 12:15:30|16899|16099|16900.7|16100.7|16900.7|16100.7|16898.2|16098.2|0
1656073030000|2022-06-24 12:17:10|16905.7|16105.7|16900.7|16100.7|16917.8|16117.8|16900.7|16100.7|0
1656073040000|2022-06-24 12:17:20|16898.4|16098.4|16898.4|16098.4|16898.4|16098.4|16898.4|16098.4|1
1656073050000|2022-06-24 12:17:30|16898.8|16098.8|16898.8|16098.8|16898.8|16098.8|16898.8|16098.8|0
1656073110000|2022-06-24 12:18:30|16901.3|16101.3|16901.3|16101.3|16901.3|16101.3|16901.3|16101.3|0
1656073320000|2022-06-24 12:22:00|16900.9|16100.9|16900.9|16100.9|16900.9|16100.9|16900.9|16100.9|0
1656073410000|2022-06-24 12:23:30|16901.3|16101.3|16901.3|16101.3|16901.3|16101.3|16901.3|16101.3|0
1656073490000|2022-06-24 12:24:50|16873.8|16073.8|16873.8|16073.8|16873.8|16073.8|16873.8|16073.8|0
1656073510000|2022-06-24 12:25:10|16866.3|16066.3|16866.3|16066.3|16866.3|16066.3|16866.3|16066.3|0
1656073650000|2022-06-24 12:27:30|16873.8|16073.8|16901.3|16101.3|16901.3|16101.3|16873.8|16073.8|0
1656073700000|2022-06-24 12:28:20|16902.4|16102.4|16902|16102|16902.8|16102.8|16902|16102|0
1656073710000|2022-06-24 12:28:30|16904.5|16104.5|16903.2|16103.2|16905.3|16105.3|16896.4|16096.4|0
1656074090000|2022-06-24 12:34:50|16903.5|16103.5|16903.5|16103.5|16903.5|16103.5|16903.5|16103.5|0
1656074100000|2022-06-24 12:35:00|16904.7|16104.7|16904.7|16104.7|16904.7|16104.7|16904.7|16104.7|4
1656074110000|2022-06-24 12:35:10|16903.5|16103.5|16904.7|16104.7|16904.7|16104.7|16903.5|16103.5|7
1656074120000|2022-06-24 12:35:20|16903.9|16103.9|16904.7|16104.7|16904.7|16104.7|16903.9|16103.9|14
1656074130000|2022-06-24 12:35:30|||||||||7
1656074140000|2022-06-24 12:35:40|||||||||7
1656074150000|2022-06-24 12:35:50|16903.9|16103.9|16921.4|16121.4|16921.4|16121.4|16903.9|16103.9|2
1656074160000|2022-06-24 12:36:00|16922.2|16122.2|16941.4|16141.4|16941.4|16141.4|16922.2|16122.2|6
1656074180000|2022-06-24 12:36:20|16916|16116|16905.4|16105.4|16916|16116|16905.4|16105.4|6
1656074190000|2022-06-24 12:36:30|16904.7|16104.7|16911|16111|16911|16111|16904.7|16104.7|5
1656074200000|2022-06-24 12:36:40|16908.9|16108.9|16908.9|16108.9|16908.9|16108.9|16908.9|16108.9|0
1656074210000|2022-06-24 12:36:50|16904.7|16104.7|16905.4|16105.4|16905.4|16105.4|16904.7|16104.7|2
1656074220000|2022-06-24 12:37:00|16904.7|16104.7|16908.9|16108.9|16908.9|16108.9|16904.7|16104.7|0
1656074240000|2022-06-24 12:37:20|||||||||1
1656074270000|2022-06-24 12:37:50|16905.4|16105.4|16905.4|16105.4|16905.4|16105.4|16905.4|16105.4|6
1656074290000|2022-06-24 12:38:10|16907|16107|16907|16107|16907|16107|16907|16107|13
1656074300000|2022-06-24 12:38:20|16896|16096|16873.5|16073.5|16896|16096|16873.5|16073.5|0
1656074370000|2022-06-24 12:39:30|16872.7|16072.7|16872.7|16072.7|16872.7|16072.7|16872.7|16072.7|0
1656074380000|2022-06-24 12:39:40|16873.1|16073.1|16873.1|16073.1|16873.1|16073.1|16873.1|16073.1|0
1656074490000|2022-06-24 12:41:30|16870.6|16070.6|16870.6|16070.6|16870.6|16070.6|16870.6|16070.6|0
1656074500000|2022-06-24 12:41:40|16870.2|16070.2|16870.2|16070.2|16870.2|16070.2|16870.2|16070.2|0
1656074520000|2022-06-24 12:42:00|16870.6|16070.6|16872.7|16072.7|16872.7|16072.7|16870.6|16070.6|0
1656074570000|2022-06-24 12:42:50|16870.2|16070.2|16870.2|16070.2|16870.2|16070.2|16870.2|16070.2|0
1656074770000|2022-06-24 12:46:10|16872.7|16072.7|16872.7|16072.7|16872.7|16072.7|16872.7|16072.7|0
1656074810000|2022-06-24 12:46:50|16871.9|16071.9|16871.9|16071.9|16871.9|16071.9|16871.9|16071.9|0
1656074840000|2022-06-24 12:47:20|16871.5|16071.5|16869.4|16069.4|16871.5|16071.5|16869.4|16069.4|0
1656074850000|2022-06-24 12:47:30|16869.8|16069.8|16873.4|16073.4|16873.4|16073.4|16869.8|16069.8|0
1656074860000|2022-06-24 12:47:40|16871.5|16071.5|16871.9|16071.9|16874.4|16074.4|16869.4|16069.4|0
1656075090000|2022-06-24 12:51:30|16881.9|16081.9|16885|16085|16885|16085|16881.9|16081.9|0
1656075100000|2022-06-24 12:51:40|16898.9|16098.9|16876.9|16076.9|16898.9|16098.9|16876.9|16076.9|0
1656075110000|2022-06-24 12:51:50|16878.4|16078.4|16878.4|16078.4|16878.4|16078.4|16878.4|16078.4|0
1656075120000|2022-06-24 12:52:00|16500|16460|16893.4|16093.4|16893.4|16460|16500|16093.4|0
1656075220000|2022-06-24 12:53:40|16893.8|16093.8|16893.8|16093.8|16893.8|16093.8|16893.8|16093.8|0
1656075230000|2022-06-24 12:53:50|16895.9|16095.9|16893.4|16093.4|16895.9|16095.9|16893.4|16093.4|0
1656075340000|2022-06-24 12:55:40|||||||||2
1656075390000|2022-06-24 12:56:30|16893|16093|16893|16093|16893|16093|16893|16093|0
1656075400000|2022-06-24 12:56:40|16893.4|16093.4|16893|16093|16893.4|16093.4|16893|16093|0
1656075410000|2022-06-24 12:56:50|16895.2|16095.2|16895.2|16095.2|16895.2|16095.2|16895.2|16095.2|4
1656075430000|2022-06-24 12:57:10|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|0
1656075660000|2022-06-24 13:01:00|16894|16094|16894|16094|16894|16094|16894|16094|0
1656075680000|2022-06-24 13:01:20|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|0
1656075760000|2022-06-24 13:02:40|16894|16094|16894.4|16094.4|16894.4|16094.4|16894|16094|0
1656075790000|2022-06-24 13:03:10|16894|16094|16894|16094|16894.4|16094.4|16894|16094|0
1656075800000|2022-06-24 13:03:20|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|0
1656075820000|2022-06-24 13:03:40|16888|16088|16888|16088|16888|16088|16888|16088|0
1656075850000|2022-06-24 13:04:10|16879.5|16079.5|16879.5|16079.5|16879.5|16079.5|16879.5|16079.5|0
1656076350000|2022-06-24 13:12:30|16879.1|16079.1|16866|16066|16879.1|16079.1|16866|16066|0
1656076370000|2022-06-24 13:12:50|16866.8|16066.8|16855.8|16055.8|16866.8|16432.9|16472.9|16053.3|1
1656076390000|2022-06-24 13:13:10|16465.5|16441.5|16452.8|16428.8|16465.5|16441.5|16452.8|16428.8|3
1656076400000|2022-06-24 13:13:20|||||||||3
1656076470000|2022-06-24 13:14:30|16838.5|16038.5|16838.5|16038.5|16838.5|16038.5|16838.5|16038.5|0
1656076480000|2022-06-24 13:14:40|16825.8|16025.8|16823.3|16023.3|16825.8|16025.8|16823.3|16023.3|0
1656076500000|2022-06-24 13:15:00|16812.7|16012.7|16804.8|16004.8|16812.7|16012.7|16804.8|16004.8|0
1656076510000|2022-06-24 13:15:10|16806.9|16006.9|16806.9|16006.9|16806.9|16006.9|16806.9|16006.9|0
1656076520000|2022-06-24 13:15:20|16801.2|16001.2|16801.2|16001.2|16801.2|16001.2|16801.2|16001.2|0
1656076590000|2022-06-24 13:16:30|16802.7|16002.7|16802.7|16002.7|16802.7|16002.7|16802.7|16002.7|0
1656076690000|2022-06-24 13:18:10|16777.6|15977.6|16777.6|15977.6|16777.6|15977.6|16777.6|15977.6|2
1656076710000|2022-06-24 13:18:30|16775.5|15975.5|16772.9|15972.9|16775.5|15975.5|16772.9|15972.9|0
1656076730000|2022-06-24 13:18:50|16754.7|15954.7|16757.2|15957.2|16759.7|15959.7|16754.7|15954.7|0
1656076750000|2022-06-24 13:19:10|16744.5|15944.5|16744.5|15944.5|16744.5|15944.5|16744.5|15944.5|0
1656076770000|2022-06-24 13:19:30|16744.9|15944.9|16744.9|15944.9|16744.9|15944.9|16744.9|15944.9|0
1656076920000|2022-06-24 13:22:00|16751.3|15951.3|16751.3|15951.3|16751.3|15951.3|16751.3|15951.3|0
1656076950000|2022-06-24 13:22:30|16753.4|15953.4|16753.4|15953.4|16753.4|15953.4|16753.4|15953.4|0
1656076960000|2022-06-24 13:22:40|16755.5|15955.5|16755.5|15955.5|16755.5|15955.5|16755.5|15955.5|0
1656077220000|2022-06-24 13:27:00|16755.1|15955.1|16738|15938|16755.1|15955.1|16738|15938|0
1656077230000|2022-06-24 13:27:10|16733.7|15933.7|16733.7|15933.7|16733.7|15933.7|16733.7|15933.7|0
1656077260000|2022-06-24 13:27:40|16731.6|15931.6|16731.6|15931.6|16731.6|15931.6|16731.6|15931.6|1
1656077280000|2022-06-24 13:28:00|16727.4|15927.4|16727.4|15927.4|16727.4|15927.4|16727.4|15927.4|0
1656077290000|2022-06-24 13:28:10|16725.2|15925.2|16725.2|15925.2|16725.2|15925.2|16725.2|15925.2|0
1656077370000|2022-06-24 13:29:30|16714.6|15914.6|16714.6|15914.6|16714.6|15914.6|16714.6|15914.6|0
1656077410000|2022-06-24 13:30:10|16712.5|15912.5|16716.8|15916.8|16716.8|15916.8|16712.5|15912.5|1
1656077430000|2022-06-24 13:30:30|16718.9|15918.9|16714.6|15914.6|16718.9|15918.9|16714.6|15914.6|1
1656077440000|2022-06-24 13:30:40|16697.7|15897.7|16714.6|15914.6|16714.6|16299.6|16306.6|15897.7|2
1656077500000|2022-06-24 13:31:40|16714.3|15914.3|16713.9|15913.9|16714.3|15914.3|16713.9|15913.9|1
1656077610000|2022-06-24 13:33:30|16333.5|16293.5|16333.5|16293.5|16333.5|16293.5|16333.5|16293.5|0
1656077620000|2022-06-24 13:33:40|16333.1|16293.1|16695.4|15895.4|16695.8|16300.7|16317.2|15891.2|5
1656077630000|2022-06-24 13:33:50|16695.8|15895.8|16693.3|15893.3|16695.8|15895.8|16693.3|15893.3|0
1656077690000|2022-06-24 13:34:50|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|0
1656077700000|2022-06-24 13:35:00|16297.3|16257.3|16666.1|15866.1|16666.5|16260.7|16284.6|15866.1|2
1656077710000|2022-06-24 13:35:10|16661.5|15861.5|16661.1|15861.1|16661.5|15861.5|16661.1|15861.1|0
1656077720000|2022-06-24 13:35:20|16276.1|16236.1|16661.1|15861.1|16661.1|16236.1|16276.1|15861.1|1
1656077760000|2022-06-24 13:36:00|16687.3|15887.3|16687.3|15887.3|16687.3|15887.3|16687.3|15887.3|0
1656077770000|2022-06-24 13:36:10|16693.7|15893.7|16693.7|15893.7|16693.7|15893.7|16693.7|15893.7|0
1656077850000|2022-06-24 13:37:30|16695.8|15895.8|16695.8|15895.8|16695.8|15895.8|16695.8|15895.8|0
1656077880000|2022-06-24 13:38:00|16697.9|15897.9|16697.9|15897.9|16697.9|15897.9|16697.9|15897.9|0
1656077990000|2022-06-24 13:39:50|16696|15896|16696|15896|16696|15896|16696|15896|0
1656078000000|2022-06-24 13:40:00|16698.7|15898.7|16698.7|15898.7|16698.7|15898.7|16698.7|15898.7|0
1656078010000|2022-06-24 13:40:10|16700.8|15900.8|16700.8|15900.8|16700.8|15900.8|16700.8|15900.8|0
1656078130000|2022-06-24 13:42:10|16705|15905|16705|15905|16705|15905|16705|15905|0
1656078240000|2022-06-24 13:44:00|16703.9|15903.9|16703.9|15903.9|16703.9|15903.9|16703.9|15903.9|0
1656078260000|2022-06-24 13:44:20|16687.5|15887.5|16687.5|15887.5|16687.5|15887.5|16687.5|15887.5|0
1656078270000|2022-06-24 13:44:30|16675.8|15875.8|16675.8|15875.8|16675.8|15875.8|16675.8|15875.8|0
1656078360000|2022-06-24 13:46:00|16675.4|15875.4|16673.3|15873.3|16675.4|15875.4|16673.3|15873.3|0
1656078370000|2022-06-24 13:46:10|16671.2|15871.2|16671.2|15871.2|16671.2|15871.2|16671.2|15871.2|0
1656078410000|2022-06-24 13:46:50|16670.8|15870.8|16670.8|15870.8|16670.8|15870.8|16670.8|15870.8|0
1656078430000|2022-06-24 13:47:10|||||||||1
1656078550000|2022-06-24 13:49:10|16666.5|15866.5|16666.5|15866.5|16666.5|15866.5|16666.5|15866.5|0
1656078760000|2022-06-24 13:52:40|16668.6|15868.6|16668.6|15868.6|16668.6|15868.6|16668.6|15868.6|0
1656078780000|2022-06-24 13:53:00|16666.5|15866.5|16665.8|15865.8|16666.5|15866.5|16665.8|15865.8|1
1656078810000|2022-06-24 13:53:30|16667.9|15867.9|16668.3|15868.3|16668.3|15868.3|16667.9|15867.9|0
1656078820000|2022-06-24 13:53:40|16700|15900|16700|15900|16700|15900|16700|15900|0
1656078830000|2022-06-24 13:53:50|16697.5|15897.5|16697.5|15897.5|16697.5|15897.5|16697.5|15897.5|0
1656078880000|2022-06-24 13:54:40|16702.1|15902.1|16702.1|15902.1|16702.1|15902.1|16702.1|15902.1|0
1656079160000|2022-06-24 13:59:20|16702.5|15902.5|16702.5|15902.5|16702.5|15902.5|16702.5|15902.5|0
1656079200000|2022-06-24 14:00:00|16693.2|15893.2|16695.4|15895.4|16695.4|15895.4|16672.5|15872.5|0
1656079260000|2022-06-24 14:01:00|16695.7|15895.7|16697.9|15897.9|16697.9|15897.9|16695.7|15895.7|0
1656079270000|2022-06-24 14:01:10|16700.4|15900.4|16700.4|15900.4|16700.4|15900.4|16700.4|15900.4|0
1656079280000|2022-06-24 14:01:20|16697.9|15897.9|16697.9|15897.9|16697.9|15897.9|16697.9|15897.9|0
1656079310000|2022-06-24 14:01:50|16698.2|15898.2|16698.2|15898.2|16698.2|15898.2|16698.2|15898.2|0
1656079390000|2022-06-24 14:03:10|16698.6|15898.6|16698.6|15898.6|16698.6|15898.6|16698.6|15898.6|0
1656079430000|2022-06-24 14:03:50|16697.5|15897.5|16698.6|15898.6|16698.6|15898.6|16697.5|15897.5|2
1656079440000|2022-06-24 14:04:00|16697.5|15897.5|16697.5|15897.5|16697.5|15897.5|16697.5|15897.5|1
1656079450000|2022-06-24 14:04:10|16700|15900|16693.2|15893.2|16700|15900|16693.2|15893.2|2
1656079460000|2022-06-24 14:04:20|16692.9|15892.9|16688.2|15888.2|16692.9|15892.9|16686.1|15886.1|2
1656079470000|2022-06-24 14:04:30|16689.4|15889.4|16686.9|15886.9|16689.4|15889.4|16686.9|15886.9|0
1656079490000|2022-06-24 14:04:50|16687.6|15887.6|16690.5|15890.5|16690.5|15890.5|16687.6|15887.6|0
1656079500000|2022-06-24 14:05:00|16688|15888|16680.9|15880.9|16688|15888|16678.4|15878.4|0
1656079510000|2022-06-24 14:05:10|16680.5|15880.5|16685.5|15885.5|16685.5|15885.5|16680.5|15880.5|2
1656079540000|2022-06-24 14:05:40|16685.1|15885.1|16685.1|15885.1|16685.1|15885.1|16685.1|15885.1|0
1656079610000|2022-06-24 14:06:50|16302.5|16262.5|16706.3|15906.3|16711.3|16290.4|16297.6|15906.3|2
1656079650000|2022-06-24 14:07:30|16695.7|15895.7|16695.3|15895.3|16695.7|15895.7|16695.3|15895.3|1
1656079660000|2022-06-24 14:07:40|16693.5|15893.5|16666.2|15866.2|16693.5|15893.5|16666.2|15866.2|0
1656079680000|2022-06-24 14:08:00|16698|15898|16661.6|15861.6|16698|15898|16661.6|15861.6|0
1656079690000|2022-06-24 14:08:10|16657.4|15857.4|16657.4|15857.4|16657.4|15857.4|16657.4|15857.4|0
1656079860000|2022-06-24 14:11:00|16274.9|16234.9|16266.1|16242.1|16274.9|16242.1|16266.1|16234.9|0
1656079870000|2022-06-24 14:11:10|16253.4|16229.4|16253.4|16229.4|16253.4|16229.4|16253.4|16229.4|0
1656079890000|2022-06-24 14:11:30|||||||||1
1656079900000|2022-06-24 14:11:40|16668.3|15868.3|16661.9|15861.9|16668.3|15868.3|16661.9|15861.9|2
1656079910000|2022-06-24 14:11:50|16659.4|15859.4|16655.1|15855.1|16659.8|15859.8|16654.8|15854.8|0
1656079920000|2022-06-24 14:12:00|16657.3|15857.3|16655.5|15855.5|16666.1|15866.1|16654.8|15854.8|0
1656079930000|2022-06-24 14:12:10|16661.9|15861.9|16661.9|15861.9|16661.9|15861.9|16661.9|15861.9|0
1656079940000|2022-06-24 14:12:20|16657.3|15857.3|16657.3|15857.3|16657.6|15857.6|16657.3|15857.3|0
1656079990000|2022-06-24 14:13:10|16659.4|15859.4|16659.4|15859.4|16659.4|15859.4|16659.4|15859.4|0
1656080030000|2022-06-24 14:13:50|16659|15859|16659|15859|16659|15859|16659|15859|0
1656080040000|2022-06-24 14:14:00|16665.4|15865.4|16665.4|15865.4|16665.4|15865.4|16665.4|15865.4|0
1656080270000|2022-06-24 14:17:50|16665|15865|16665|15865|16665|15865|16665|15865|0
1656080760000|2022-06-24 14:26:00|16664.9|15864.9|16664.9|15864.9|16664.9|15864.9|16664.9|15864.9|0
1656080800000|2022-06-24 14:26:40|16665.3|15865.3|16665.3|15865.3|16665.3|15865.3|16665.3|15865.3|0
1656080850000|2022-06-24 14:27:30|16665.7|15865.7|16665.7|15865.7|16665.7|15865.7|16665.7|15865.7|0
1656080890000|2022-06-24 14:28:10|16666.1|15866.1|16666.1|15866.1|16666.1|15866.1|16666.1|15866.1|0
1656080940000|2022-06-24 14:29:00|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|0
1656080990000|2022-06-24 14:29:50|16666.8|15866.8|16666.8|15866.8|16666.8|15866.8|16666.8|15866.8|0
1656081040000|2022-06-24 14:30:40|16667.2|15867.2|16667.2|15867.2|16667.2|15867.2|16667.2|15867.2|0
1656081090000|2022-06-24 14:31:30|16667.6|15867.6|16667.6|15867.6|16667.6|15867.6|16667.6|15867.6|0
1656081120000|2022-06-24 14:32:00|16676.7|15876.7|16676.7|15876.7|16676.7|15876.7|16676.7|15876.7|1
1656081130000|2022-06-24 14:32:10|16669.9|15869.9|16669.9|15869.9|16674.5|15874.5|16669.9|15869.9|0
1656081140000|2022-06-24 14:32:20|16669.5|15869.5|16672|15872|16672|15872|16667.4|15867.4|0
1656081150000|2022-06-24 14:32:30|16669.9|15869.9|16667.4|15867.4|16672|15872|16667.4|15867.4|0
1656081180000|2022-06-24 14:33:00|16667|15867|16667|15867|16667|15867|16667|15867|0
1656081200000|2022-06-24 14:33:20|16665.5|15865.5|16665.5|15865.5|16665.5|15865.5|16665.5|15865.5|1
1656081230000|2022-06-24 14:33:50|16665.9|15865.9|16676.1|15876.1|16676.5|15876.5|16665.9|15865.9|0
1656081250000|2022-06-24 14:34:10|16665.5|15865.5|16665.5|15865.5|16665.5|15865.5|16665.5|15865.5|0
1656081300000|2022-06-24 14:35:00|16665.2|15865.2|16665.2|15865.2|16665.2|15865.2|16665.2|15865.2|0
1656081340000|2022-06-24 14:35:40|16665.1|15865.1|16665.1|15865.1|16665.1|15865.1|16665.1|15865.1|0
1656081490000|2022-06-24 14:38:10|16664.4|15864.4|16664.4|15864.4|16664.4|15864.4|16664.4|15864.4|0
1656081510000|2022-06-24 14:38:30|16664|15864|16664|15864|16664|15864|16664|15864|0
1656081630000|2022-06-24 14:40:30|16640.1|15840.1|16640.1|15840.1|16640.1|15840.1|16640.1|15840.1|0
1656081640000|2022-06-24 14:40:40|16644.4|15844.4|16644.4|15844.4|16644.4|15844.4|16644.4|15844.4|0
1656081660000|2022-06-24 14:41:00|16642.3|15842.3|16642.3|15842.3|16642.3|15842.3|16642.3|15842.3|0
1656081700000|2022-06-24 14:41:40|16642.2|15842.2|16642.2|15842.2|16642.2|15842.2|16642.2|15842.2|0
1656081750000|2022-06-24 14:42:30|16644.4|15844.4|16644.4|15844.4|16644.4|15844.4|16644.4|15844.4|0
1656081840000|2022-06-24 14:44:00|16642.2|15842.2|16642.2|15842.2|16642.2|15842.2|16642.2|15842.2|0
1656081870000|2022-06-24 14:44:30|16638|15838|16638|15838|16638|15838|16638|15838|0
1656081910000|2022-06-24 14:45:10|16635.9|15835.9|16635.9|15835.9|16635.9|15835.9|16635.9|15835.9|0
1656081930000|2022-06-24 14:45:30|16638|15838|16637.2|15837.2|16638|15838|16637.2|15837.2|0
1656081950000|2022-06-24 14:45:50|16270.4|16230.4|16278|16254|16658.5|16254|16270.4|15858.5|0
1656081960000|2022-06-24 14:46:00|16285.6|16245.6|16664.8|15864.8|16664.8|16251.8|16275.8|15864.8|2
1656081970000|2022-06-24 14:46:10|16284.5|16244.5|16286.6|16246.6|16664.8|16246.6|16284.5|15864.8|0
1656082000000|2022-06-24 14:46:40|16288.7|16248.7|16288.7|16248.7|16288.7|16248.7|16288.7|16248.7|0
1656082050000|2022-06-24 14:47:30|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|8
1656082110000|2022-06-24 14:48:30|16668.6|15868.6|16668.6|15868.6|16668.6|15868.6|16668.6|15868.6|1
1656082120000|2022-06-24 14:48:40|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|0
1656082230000|2022-06-24 14:50:30|16668.9|15868.9|16668.9|15868.9|16668.9|15868.9|16668.9|15868.9|0
1656082310000|2022-06-24 14:51:50|16668.6|15868.6|16662.2|15862.2|16668.6|15868.6|16662.2|15862.2|0
1656082350000|2022-06-24 14:52:30|16660.1|15860.1|16660.1|15860.1|16660.1|15860.1|16660.1|15860.1|0
1656082450000|2022-06-24 14:54:10|||||||||1
1656082470000|2022-06-24 14:54:30|16660|15860|16660|15860|16660|15860|16660|15860|0
1656082540000|2022-06-24 14:55:40|16668.5|15868.5|16668.5|15868.5|16668.5|15868.5|16668.5|15868.5|0
1656082690000|2022-06-24 14:58:10|16677|15877|16677|15877|16677|15877|16677|15877|0
1656082720000|2022-06-24 14:58:40|16683.4|15883.4|16683.4|15883.4|16683.4|15883.4|16683.4|15883.4|0
1656082780000|2022-06-24 14:59:40|16685.5|15885.5|16685.5|15885.5|16685.5|15885.5|16685.5|15885.5|1
1656082800000|2022-06-24 15:00:00|16691.9|15891.9|16691.9|15891.9|16691.9|15891.9|16691.9|15891.9|0
1656082810000|2022-06-24 15:00:10|16683.4|15883.4|16683.4|15883.4|16683.4|15883.4|16683.4|15883.4|0
1656082830000|2022-06-24 15:00:30|16674.9|15874.9|16674.9|15874.9|16674.9|15874.9|16674.9|15874.9|0
1656082870000|2022-06-24 15:01:10|16672.8|15872.8|16672.8|15872.8|16672.8|15872.8|16672.8|15872.8|0
1656082890000|2022-06-24 15:01:30|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|0
1656082920000|2022-06-24 15:02:00|16668.5|15868.5|16668.5|15868.5|16668.5|15868.5|16668.5|15868.5|0
1656082930000|2022-06-24 15:02:10|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|16666.4|15866.4|0
1656082940000|2022-06-24 15:02:20|||||||||1
1656083050000|2022-06-24 15:04:10|16664.3|15864.3|16664.3|15864.3|16664.3|15864.3|16664.3|15864.3|0
1656083080000|2022-06-24 15:04:40|16662.1|15862.1|16662.1|15862.1|16662.1|15862.1|16662.1|15862.1|0
1656083090000|2022-06-24 15:04:50|16672.8|15872.8|16672.8|15872.8|16672.8|15872.8|16672.8|15872.8|1
1656083110000|2022-06-24 15:05:10|16674.9|15874.9|16674.9|15874.9|16674.9|15874.9|16674.9|15874.9|0
1656083160000|2022-06-24 15:06:00|16668.5|15868.5|16668.5|15868.5|16668.5|15868.5|16668.5|15868.5|0
1656083200000|2022-06-24 15:06:40|16668.1|15868.1|16668.1|15868.1|16668.1|15868.1|16668.1|15868.1|0
1656083210000|2022-06-24 15:06:50|16681.2|15881.2|16680.9|15880.9|16683.4|15883.4|16680.9|15880.9|0
1656083230000|2022-06-24 15:07:10|16681.2|15881.2|16683.4|15883.4|16683.4|15883.4|16681.2|15881.2|0
1656083240000|2022-06-24 15:07:20|16680.9|15880.9|16680.9|15880.9|16680.9|15880.9|16680.9|15880.9|0
1656083250000|2022-06-24 15:07:30|||||||||1
1656083410000|2022-06-24 15:10:10|||||||||1
1656083560000|2022-06-24 15:12:40|||||||||1
1656083640000|2022-06-24 15:14:00|||||||||5
1656083700000|2022-06-24 15:15:00|16680.8|15880.8|16695.7|15895.7|16711.3|16293.8|16333.8|15880.8|1
1656083710000|2022-06-24 15:15:10|16708.5|15908.5|16708.5|15908.5|16708.5|15908.5|16708.5|15908.5|0
1656083720000|2022-06-24 15:15:20|16704.2|15904.2|16706.3|15906.3|16706.3|15906.3|16704.2|15904.2|5
1656083740000|2022-06-24 15:15:40|16710.6|15910.6|16710.6|15910.6|16710.6|15910.6|16710.6|15910.6|0
1656083760000|2022-06-24 15:16:00|16719.1|15919.1|16352.1|16328.1|16719.1|16328.1|16352.1|15919.1|0
1656083780000|2022-06-24 15:16:20|16356.7|16316.7|16725.5|15925.5|16725.5|16316.7|16343.9|15925.5|2
1656083790000|2022-06-24 15:16:30|16727.6|15927.6|16727.6|15927.6|16727.6|15927.6|16727.6|15927.6|0
1656083860000|2022-06-24 15:17:40|16719.1|15919.1|16719.1|15919.1|16719.1|15919.1|16719.1|15919.1|0
1656083870000|2022-06-24 15:17:50|16723.3|15923.3|16721.2|15921.2|16723.3|15923.3|16721.2|15921.2|1
1656083880000|2022-06-24 15:18:00|16719.1|15919.1|16719.1|15919.1|16719.1|15919.1|16719.1|15919.1|0
1656083890000|2022-06-24 15:18:10|16723.3|15923.3|16723.3|15923.3|16723.3|15923.3|16723.3|15923.3|0
1656084020000|2022-06-24 15:20:20|16722.9|15922.9|16718.7|15918.7|16722.9|15922.9|16718.7|15918.7|0
1656084030000|2022-06-24 15:20:30|16710.2|15910.2|16702.1|15902.1|16710.2|15910.2|16702.1|15902.1|1
1656084040000|2022-06-24 15:20:40|16691.5|15891.5|16691.5|15891.5|16691.5|15891.5|16691.5|15891.5|0
1656084080000|2022-06-24 15:21:20|16680.1|15880.1|16680.1|15880.1|16680.1|15880.1|16680.1|15880.1|0
1656084090000|2022-06-24 15:21:30|16675.8|15875.8|16675.8|15875.8|16675.8|15875.8|16675.8|15875.8|0
1656084120000|2022-06-24 15:22:00|16295.5|16255.5|16675.2|15875.2|16675.2|16259.3|16295.5|15875.2|1
1656084130000|2022-06-24 15:22:10|16673.1|15873.1|16673.1|15873.1|16673.1|15873.1|16673.1|15873.1|0
1656084150000|2022-06-24 15:22:30|16673.4|15873.4|16673.4|15873.4|16673.4|15873.4|16673.4|15873.4|0
1656084190000|2022-06-24 15:23:10|16673.1|15873.1|16673.8|15873.8|16673.8|15873.8|16673.1|15873.1|1
1656084200000|2022-06-24 15:23:20|16673.4|15873.4|16673.1|15873.1|16673.8|15873.8|16673.1|15873.1|0
1656084210000|2022-06-24 15:23:30|16694.1|15894.1|16699.1|15899.1|16701.6|15901.6|16694.1|15894.1|0
1656084220000|2022-06-24 15:23:40|16696.9|15896.9|16696.9|15896.9|16696.9|15896.9|16696.9|15896.9|0
1656084240000|2022-06-24 15:24:00|16692.3|15892.3|16689.4|15889.4|16692.3|15892.3|16689.4|15889.4|0
1656084250000|2022-06-24 15:24:10|16690.2|15890.2|16694.4|15894.4|16694.4|15894.4|16690.2|15890.2|0
1656084270000|2022-06-24 15:24:30|16696.6|15896.6|16696.6|15896.6|16696.9|15896.9|16696.6|15896.6|0
1656084280000|2022-06-24 15:24:40|16696.9|15896.9|16698.7|15898.7|16698.7|15898.7|16696.9|15896.9|0
1656084310000|2022-06-24 15:25:10|16694.4|15894.4|16694.4|15894.4|16694.4|15894.4|16694.4|15894.4|0
1656084340000|2022-06-24 15:25:40|16694.8|15894.8|16694.8|15894.8|16694.8|15894.8|16694.8|15894.8|1
1656084440000|2022-06-24 15:27:20|16692.3|15892.3|16692.3|15892.3|16692.3|15892.3|16692.3|15892.3|0
1656084500000|2022-06-24 15:28:20|16692.7|15892.7|16694.2|15894.2|16694.2|15894.2|16692.7|15892.7|1
1656084520000|2022-06-24 15:28:40|16689.9|15889.9|16682.8|15882.8|16689.9|15889.9|16682.8|15882.8|0
1656084540000|2022-06-24 15:29:00|16683.2|15883.2|16683.2|15883.2|16683.2|15883.2|16683.2|15883.2|0
1656084660000|2022-06-24 15:31:00|||||||||1
1656084690000|2022-06-24 15:31:30|16682.8|15882.8|16682.8|15882.8|16682.8|15882.8|16682.8|15882.8|0
1656084700000|2022-06-24 15:31:40|16682.4|15882.4|16680.9|15880.9|16682.4|15882.4|16680.5|15880.5|1
1656084710000|2022-06-24 15:31:50|16682.8|15882.8|16697.7|15897.7|16700.2|15900.2|16682.8|15882.8|0
1656084740000|2022-06-24 15:32:20|16696.5|15896.5|16696.5|15896.5|16696.5|15896.5|16696.5|15896.5|0
1656084750000|2022-06-24 15:32:30|16694|15894|16694|15894|16694|15894|16694|15894|0
1656084760000|2022-06-24 15:32:40|16695.2|15895.2|16695.2|15895.2|16695.2|15895.2|16695.2|15895.2|4
1656084970000|2022-06-24 15:36:10|16686.7|15886.7|16686.3|15886.3|16686.7|15886.7|16686.3|15886.3|1
1656084990000|2022-06-24 15:36:30|16685.9|15885.9|16685.9|15885.9|16685.9|15885.9|16685.9|15885.9|0
1656085000000|2022-06-24 15:36:40|16684.4|15884.4|16684.4|15884.4|16684.4|15884.4|16684.4|15884.4|0
1656085050000|2022-06-24 15:37:30|16684|15884|16679|15879|16684|15884|16671.5|15871.5|8
1656085060000|2022-06-24 15:37:40|16681.5|15881.5|16681.5|15881.5|16681.5|15881.5|16681.5|15881.5|0
1656085120000|2022-06-24 15:38:40|16681.9|15881.9|16681.9|15881.9|16681.9|15881.9|16681.9|15881.9|1
1656085130000|2022-06-24 15:38:50|16683.7|15883.7|16681.5|15881.5|16683.7|15883.7|16681.5|15881.5|1
1656085140000|2022-06-24 15:39:00|16679.4|15879.4|16679.4|15879.4|16679.4|15879.4|16679.4|15879.4|0
1656085160000|2022-06-24 15:39:20|16679|15879|16679|15879|16679|15879|16679|15879|0
1656085190000|2022-06-24 15:39:50|16676.5|15876.5|16676.5|15876.5|16676.5|15876.5|16676.5|15876.5|0
1656085210000|2022-06-24 15:40:10|16674|15874|16676.5|15876.5|16676.5|15876.5|16674|15874|0
1656085280000|2022-06-24 15:41:20|||||||||2
1656085410000|2022-06-24 15:43:30|16675|15875|16661.9|15861.9|16675|15875|16661.9|15861.9|0
1656085430000|2022-06-24 15:43:50|16659.4|15859.4|16646.9|15846.9|16659.4|15859.4|16646.9|15846.9|0
1656085440000|2022-06-24 15:44:00|16644.4|15844.4|16619.5|15819.5|16644.4|16219.5|16242.3|15819.5|5
1656085480000|2022-06-24 15:44:40|16621.6|15821.6|16621.6|15821.6|16621.6|15821.6|16621.6|15821.6|0
1656085500000|2022-06-24 15:45:00|16619.5|15819.5|16618.4|15818.4|16619.5|15819.5|16618|15818|0
1656085530000|2022-06-24 15:45:30|16618|15818|16618|15818|16618|15818|16618|15818|0
1656085600000|2022-06-24 15:46:40|16618.4|15818.4|16620.5|15820.5|16620.5|15820.5|16618.4|15818.4|0
1656085630000|2022-06-24 15:47:10|16618|15818|16618|15818|16618|15818|16618|15818|0
1656085640000|2022-06-24 15:47:20|16620.5|15820.5|16620.5|15820.5|16620.5|15820.5|16620.5|15820.5|0
1656085800000|2022-06-24 15:50:00|16620.9|15820.9|16623|15823|16623|15823|16620.9|15820.9|0
1656085830000|2022-06-24 15:50:30|16643.2|15843.2|16643.6|15843.6|16643.6|15843.6|16643.2|15843.2|0
1656085840000|2022-06-24 15:50:40|16645.7|15845.7|16645.7|15845.7|16645.7|15845.7|16645.7|15845.7|0
1656085890000|2022-06-24 15:51:30|16648.2|15848.2|16268.6|16228.6|16648.2|16228.6|16268.6|15848.2|0
1656085900000|2022-06-24 15:51:40|16270.7|16230.7|16270.7|16230.7|16270.7|16230.7|16270.7|16230.7|0
1656085910000|2022-06-24 15:51:50|||||||||1
1656085920000|2022-06-24 15:52:00|16272.9|16232.9|16659.2|15859.2|16660|16244.6|16267.9|15858.5|3
1656085930000|2022-06-24 15:52:10|16663.1|15863.1|16690.9|15890.9|16690.9|15890.9|16662.7|15862.7|0
1656085950000|2022-06-24 15:52:30|16688.7|15888.7|16688.7|15888.7|16688.7|15888.7|16688.7|15888.7|0
1656086000000|2022-06-24 15:53:20|16689.1|15889.1|16688.7|15888.7|16689.1|15889.1|16688.7|15888.7|0
1656086020000|2022-06-24 15:53:40|16686.6|15886.6|16686.6|15886.6|16686.6|15886.6|16686.6|15886.6|0
1656086060000|2022-06-24 15:54:20|||||||||1
1656086080000|2022-06-24 15:54:40|16682.4|15882.4|16682.4|15882.4|16682.4|15882.4|16682.4|15882.4|0
1656086100000|2022-06-24 15:55:00|16680.2|15880.2|16680.2|15880.2|16680.2|15880.2|16680.2|15880.2|0
1656086140000|2022-06-24 15:55:40|16695.5|15895.5|16702.6|15902.6|16702.6|15902.6|16695.5|15895.5|0
1656086150000|2022-06-24 15:55:50|||||||||1
1656086160000|2022-06-24 15:56:00|16702.2|15902.2|16702.6|15902.6|16702.6|15902.6|16702.2|15902.2|0
1656086220000|2022-06-24 15:57:00|||||||||1
1656086250000|2022-06-24 15:57:30|16703|15903|16705.1|15905.1|16705.1|15905.1|16703|15903|0
1656086270000|2022-06-24 15:57:50|16700.5|15900.5|16700.5|15900.5|16700.5|15900.5|16700.5|15900.5|0
1656086290000|2022-06-24 15:58:10|16694.1|15894.1|16694.1|15894.1|16694.1|15894.1|16694.1|15894.1|0
1656086370000|2022-06-24 15:59:30|||||||||1
1656086410000|2022-06-24 16:00:10|16697|15897|16697|15897|16697|15897|16697|15897|0
1656086430000|2022-06-24 16:00:30|16694.8|15894.8|16694.8|15894.8|16694.8|15894.8|16694.8|15894.8|0
1656086440000|2022-06-24 16:00:40|16695.2|15895.2|16695.2|15895.2|16695.2|15895.2|16695.2|15895.2|0
1656086530000|2022-06-24 16:02:10|16693.1|15893.1|16693.1|15893.1|16693.1|15893.1|16693.1|15893.1|1
1656086540000|2022-06-24 16:02:20|16695.6|15895.6|16695.2|15895.2|16695.6|15895.6|16695.2|15895.2|0
1656086550000|2022-06-24 16:02:30|16691|15891|16691|15891|16691|15891|16691|15891|0
1656086590000|2022-06-24 16:03:10|16688.8|15888.8|16688.8|15888.8|16688.8|15888.8|16688.8|15888.8|0
1656086690000|2022-06-24 16:04:50|||||||||1
1656086710000|2022-06-24 16:05:10|16691|15891|16691|15891|16691|15891|16691|15891|0
1656086740000|2022-06-24 16:05:40|16678.2|15878.2|16298.5|16258.5|16678.2|16258.5|16296.7|15878.2|4
1656086770000|2022-06-24 16:06:10|||||||||2
1656086820000|2022-06-24 16:07:00|16665.4|15865.4|16665.4|15865.4|16665.4|15865.4|16665.4|15865.4|1
1656086830000|2022-06-24 16:07:10|16671.8|15871.8|16671.8|15871.8|16671.8|15871.8|16671.8|15871.8|0
1656086840000|2022-06-24 16:07:20|16671.4|15871.4|16279.3|16239.3|16671.4|16239.3|16279.3|15869.3|0
1656086850000|2022-06-24 16:07:30|16277.2|16237.2|16272.9|16232.9|16277.2|16237.2|16257.1|16232.9|1
1656086860000|2022-06-24 16:07:40|||||||||1
1656086950000|2022-06-24 16:09:10|16266.7|16242.7|16266.7|16242.7|16266.7|16242.7|16266.7|16242.7|0
1656086970000|2022-06-24 16:09:30|16268.4|16244.4|16268.4|16244.4|16268.4|16244.4|16268.4|16244.4|0
1656086980000|2022-06-24 16:09:40|16272.9|16232.9|16272.9|16232.9|16272.9|16232.9|16272.9|16232.9|1
1656087000000|2022-06-24 16:10:00|16264.6|16240.6|16264.6|16240.6|16264.6|16240.6|16264.6|16240.6|0
1656087010000|2022-06-24 16:10:10|16272.9|16232.9|16272.9|16232.9|16272.9|16232.9|16272.9|16232.9|0
1656087150000|2022-06-24 16:12:30|||||||||1
1656087160000|2022-06-24 16:12:40|16262.4|16238.4|16262.4|16238.4|16262.4|16238.4|16262.4|16238.4|0
1656087180000|2022-06-24 16:13:00|16638.8|15838.8|16638.1|15838.1|16638.8|15838.8|16638.1|15838.1|2
1656087190000|2022-06-24 16:13:10|16635.9|15835.9|16635.9|15835.9|16635.9|15835.9|16635.9|15835.9|0
1656087310000|2022-06-24 16:15:10|16635.6|15835.6|16635.2|15835.2|16635.6|15835.6|16635.2|15835.2|1
1656087470000|2022-06-24 16:17:50|16634.8|15834.8|16634.8|15834.8|16634.8|15834.8|16634.8|15834.8|1
1656087480000|2022-06-24 16:18:00|16635.2|15835.2|16634.8|15834.8|16635.2|15835.2|16634.8|15834.8|0
1656087540000|2022-06-24 16:19:00|16634.1|15834.1|16634.1|15834.1|16634.1|15834.1|16634.1|15834.1|0
1656087570000|2022-06-24 16:19:30|16634|15834|16634|15834|16634|15834|16634|15834|0
1656087590000|2022-06-24 16:19:50|16633.7|15833.7|16629.4|15829.4|16633.7|15833.7|16629.4|15829.4|0
1656087600000|2022-06-24 16:20:00|16629|15829|16621.9|15821.9|16629|15829|16621.9|15821.9|0
1656087620000|2022-06-24 16:20:20|16621.5|15821.5|16619.4|15819.4|16621.5|15821.5|16619.4|15819.4|1
1656087630000|2022-06-24 16:20:30|16616.9|15816.9|16552.3|15752.3|16616.9|15816.9|16552.3|15752.3|2
1656087640000|2022-06-24 16:20:40|16549.8|15749.8|16552.7|15752.7|16557.7|15757.7|16549.8|15749.8|0
1656087650000|2022-06-24 16:20:50|16552.3|15752.3|16550.2|15750.2|16552.3|15752.3|16550.2|15750.2|0
1656087730000|2022-06-24 16:22:10|16549.8|15749.8|16547.7|15747.7|16549.8|15749.8|16547.7|15747.7|0
1656087750000|2022-06-24 16:22:30|16548.8|15748.8|16548.8|15748.8|16548.8|15748.8|16548.8|15748.8|0
1656087780000|2022-06-24 16:23:00|16550.3|15750.3|16550.3|15750.3|16550.3|15750.3|16550.3|15750.3|1
1656087790000|2022-06-24 16:23:10|16549.9|15749.9|16549.9|15749.9|16549.9|15749.9|16549.9|15749.9|0
1656087820000|2022-06-24 16:23:40|16549.5|15749.5|16547.4|15747.4|16549.5|15749.5|16547.4|15747.4|0
1656087860000|2022-06-24 16:24:20|16544.9|15744.9|16544.9|15744.9|16547.4|15747.4|16544.9|15744.9|0
1656087940000|2022-06-24 16:25:40|||||||||1
1656087990000|2022-06-24 16:26:30|16544.5|15744.5|16542|15742|16544.9|15744.9|16542|15742|0
1656088090000|2022-06-24 16:28:10|||||||||1
1656088110000|2022-06-24 16:28:30|16542.4|15742.4|16550.6|15750.6|16550.6|15750.6|16542.4|15742.4|0
1656088120000|2022-06-24 16:28:40|16554.9|15754.9|16554.9|15754.9|16554.9|15754.9|16554.9|15754.9|0
1656088180000|2022-06-24 16:29:40|16557.4|15757.4|16557.4|15757.4|16557.4|15757.4|16557.4|15757.4|0
1656088250000|2022-06-24 16:30:50|16554.9|15754.9|16549.9|15749.9|16554.9|15754.9|16549.9|15749.9|1
1656088260000|2022-06-24 16:31:00|16550.3|15750.3|16550.3|15750.3|16550.3|15750.3|16549.9|15749.9|0
1656088380000|2022-06-24 16:33:00|16549.9|15749.9|16547.8|15747.8|16549.9|15749.9|16547.8|15747.8|0
1656088400000|2022-06-24 16:33:20|||||||||1
1656088440000|2022-06-24 16:34:00|16547.7|15747.7|16548.5|15748.5|16548.5|15748.5|16547.7|15747.7|0
1656088450000|2022-06-24 16:34:10|16548.1|15748.1|16547.7|15747.7|16548.1|15748.1|16547.7|15747.7|0
1656088510000|2022-06-24 16:35:10|16549.2|15749.2|16544.6|15744.6|16549.2|15749.2|16544.6|15744.6|0
1656088560000|2022-06-24 16:36:00|||||||||1
1656088590000|2022-06-24 16:36:30|16545|15745|16545|15745|16545|15745|16545|15745|0
1656088720000|2022-06-24 16:38:40|||||||||1
1656088760000|2022-06-24 16:39:20|||||||||1
1656088820000|2022-06-24 16:40:20|16550|15750|16545|15745|16550|15750|16545|15745|0
1656088870000|2022-06-24 16:41:10|||||||||1
1656088920000|2022-06-24 16:42:00|16547.5|15747.5|16542.5|15742.5|16547.5|15747.5|16542.5|15742.5|0
1656088950000|2022-06-24 16:42:30|16542.8|15742.8|16545|15745|16545|15745|16542.8|15742.8|0
1656088960000|2022-06-24 16:42:40|16557.5|15757.5|16557.5|15757.5|16557.5|15757.5|16557.5|15757.5|0
1656088970000|2022-06-24 16:42:50|16558.6|15758.6|16582.5|15782.5|16582.5|16161|16198.8|15758.6|1
1656089030000|2022-06-24 16:43:50|16583.2|15783.2|16583.2|15783.2|16583.2|15783.2|16583.2|15783.2|1
1656089170000|2022-06-24 16:46:10|16585.7|15785.7|16585.7|15785.7|16585.7|15785.7|16585.7|15785.7|0
1656089180000|2022-06-24 16:46:20|16583.1|15783.1|16583.1|15783.1|16583.1|15783.1|16583.1|15783.1|0
1656089190000|2022-06-24 16:46:30|||||||||1
1656089200000|2022-06-24 16:46:40|16582.7|15782.7|16582.7|15782.7|16582.7|15782.7|16582.7|15782.7|0
1656089220000|2022-06-24 16:47:00|16583.1|15783.1|16583.1|15783.1|16583.1|15783.1|16583.1|15783.1|0
1656089240000|2022-06-24 16:47:20|16583.5|15783.5|16583.5|15783.5|16583.5|15783.5|16583.5|15783.5|0
1656089250000|2022-06-24 16:47:30|16583.8|15783.8|16583.5|15783.5|16583.8|15783.8|16583.5|15783.5|0
1656089260000|2022-06-24 16:47:40|16583.1|15783.1|16583.1|15783.1|16583.1|15783.1|16583.1|15783.1|0
1656089340000|2022-06-24 16:49:00|||||||||1
1656089350000|2022-06-24 16:49:10|16582.7|15782.7|16582.7|15782.7|16582.7|15782.7|16582.7|15782.7|0
1656089390000|2022-06-24 16:49:50|16577.3|15777.3|16577.3|15777.3|16577.3|15777.3|16577.3|15777.3|0
1656089400000|2022-06-24 16:50:00|16579.2|15779.2|16638.7|15838.7|16647.2|15847.2|16579.2|15779.2|0
1656089410000|2022-06-24 16:50:10|16629.5|15829.5|16618.1|15818.1|16629.5|15829.5|16617.7|15817.7|0
1656089430000|2022-06-24 16:50:30|16620.2|15820.2|16620.2|15820.2|16620.2|15820.2|16620.2|15820.2|0
1656089500000|2022-06-24 16:51:40|16620.6|15820.6|16620.9|15820.9|16620.9|15820.9|16620.6|15820.6|1
1656089580000|2022-06-24 16:53:00|16621.3|15821.3|16623.4|15823.4|16623.4|15823.4|16620.6|15820.6|0
1656089590000|2022-06-24 16:53:10|16620.9|15820.9|16623.4|15823.4|16623.4|15823.4|16618.4|15818.4|0
1656089600000|2022-06-24 16:53:20|16618.4|15818.4|16623.4|15823.4|16623.4|15823.4|16618.4|15818.4|0
1656089610000|2022-06-24 16:53:30|16618.4|15818.4|16625.9|15825.9|16625.9|15825.9|16618.4|15818.4|0
1656089620000|2022-06-24 16:53:40|16623.4|15823.4|16620.9|15820.9|16623.8|15823.8|16620.9|15820.9|0
1656089630000|2022-06-24 16:53:50|16621.3|15821.3|16620.9|15820.9|16621.3|15821.3|16620.9|15820.9|0
1656089650000|2022-06-24 16:54:10|||||||||1
1656089660000|2022-06-24 16:54:20|16620.6|15820.6|16620.6|15820.6|16620.6|15820.6|16620.6|15820.6|0
1656089700000|2022-06-24 16:55:00|16618.7|15818.7|16618.7|15818.7|16618.7|15818.7|16618.7|15818.7|0
1656089710000|2022-06-24 16:55:10|16618.3|15818.3|16618.3|15818.3|16618.3|15818.3|16618.3|15818.3|0
1656089730000|2022-06-24 16:55:30|16620.8|15820.8|16620.8|15820.8|16620.8|15820.8|16620.8|15820.8|0
1656089740000|2022-06-24 16:55:40|16620.4|15820.4|16615.8|15815.8|16620.8|15820.8|16615.8|15815.8|0
1656089790000|2022-06-24 16:56:30|16616.2|15816.2|16613.3|15813.3|16617.6|15817.6|16613.3|15813.3|0
1656089810000|2022-06-24 16:56:50|||||||||1
1656089840000|2022-06-24 16:57:20|16605.8|15805.8|16618.3|15818.3|16628.3|15828.3|16598.3|15798.3|0
1656089970000|2022-06-24 16:59:30|||||||||1
1656090060000|2022-06-24 17:01:00|16618.7|15818.7|16618.7|15818.7|16618.7|15818.7|16618.7|15818.7|0
1656090170000|2022-06-24 17:02:50|16607.9|15807.9|16581.2|15781.2|16607.9|15807.9|16581.2|15781.2|0
1656090180000|2022-06-24 17:03:00|16580.8|15780.8|16578.7|15778.7|16580.8|15780.8|16578.7|15778.7|0
1656090280000|2022-06-24 17:04:40|16576.2|15776.2|16197.3|16157.3|16576.5|16157.3|16197.3|15776.2|1
1656090450000|2022-06-24 17:07:30|16574.7|15774.7|16574.7|15774.7|16574.7|15774.7|16574.7|15774.7|0
1656090460000|2022-06-24 17:07:40|16559.8|15759.8|16559.8|15759.8|16559.8|15759.8|16559.8|15759.8|0
1656090500000|2022-06-24 17:08:20|16559.4|15759.4|16554.4|15754.4|16559.4|15759.4|16554.4|15754.4|0
1656090510000|2022-06-24 17:08:30|16552.3|15752.3|16552.3|15752.3|16552.3|15752.3|16552.3|15752.3|0
1656090580000|2022-06-24 17:09:40|16552.6|15752.6|16552.6|15752.6|16552.6|15752.6|16552.6|15752.6|0
1656090610000|2022-06-24 17:10:10|16553.4|15753.4|16608|15808|16608|15808|16553.4|15753.4|0
1656090630000|2022-06-24 17:10:30|16610.1|15810.1|16610.1|15810.1|16610.1|15810.1|16610.1|15810.1|0
1656090670000|2022-06-24 17:11:10|16615.1|15815.1|16620.1|15820.1|16620.1|15820.1|16615.1|15815.1|0
1656090690000|2022-06-24 17:11:30|16625.1|15825.1|16628|15828|16628|15828|16625.1|15825.1|0
1656090700000|2022-06-24 17:11:40|16630.1|15830.1|16630.1|15830.1|16630.1|15830.1|16630.1|15830.1|0
1656090840000|2022-06-24 17:14:00|16630.5|15830.5|16630.5|15830.5|16630.5|15830.5|16630.5|15830.5|0
1656091000000|2022-06-24 17:16:40|16626.4|15826.4|16626.4|15826.4|16626.4|15826.4|16626.4|15826.4|2
1656091160000|2022-06-24 17:19:20|16609.3|15809.3|16609.3|15809.3|16609.3|15809.3|16609.3|15809.3|0
1656091210000|2022-06-24 17:20:10|16608.9|15808.9|16606.8|15806.8|16608.9|15808.9|16606.8|15806.8|0
1656091220000|2022-06-24 17:20:20|16605.3|15805.3|16597.1|15797.1|16605.3|15805.3|16597.1|15797.1|0
1656091230000|2022-06-24 17:20:30|16599.3|15799.3|16596.8|15796.8|16599.3|15799.3|16596.8|15796.8|0
1656091260000|2022-06-24 17:21:00|16597.1|15797.1|16599.3|15799.3|16599.3|15799.3|16597.1|15797.1|0
1656091320000|2022-06-24 17:22:00|16600.8|15800.8|16600.8|15800.8|16600.8|15800.8|16600.8|15800.8|0
1656091360000|2022-06-24 17:22:40|16599.3|15799.3|16599.3|15799.3|16599.3|15799.3|16599.3|15799.3|0
1656091380000|2022-06-24 17:23:00|16611.4|15811.4|16601.8|15801.8|16611.4|15811.4|16601.8|15801.8|1
1656091390000|2022-06-24 17:23:10|16606.8|15806.8|16604.3|15804.3|16606.8|15806.8|16604.3|15804.3|0
1656091400000|2022-06-24 17:23:20|16609.3|15809.3|16609.3|15809.3|16609.3|15809.3|16609.3|15809.3|0
1656091410000|2022-06-24 17:23:30|16611.9|15811.9|16611.9|15811.9|16611.9|15811.9|16611.9|15811.9|0
1656091420000|2022-06-24 17:23:40|16616|15816|16616|15816|16616|15816|16616|15816|1
1656091440000|2022-06-24 17:24:00|16639.4|15839.4|16639.4|15839.4|16639.4|15839.4|16639.4|15839.4|0
1656091450000|2022-06-24 17:24:10|16636.8|15836.8|16637.9|15837.9|16637.9|15837.9|16636.8|15836.8|0
1656091480000|2022-06-24 17:24:40|||||||||2
1656091510000|2022-06-24 17:25:10|||||||||3
1656091570000|2022-06-24 17:26:10|16640.8|15840.8|16649.4|15849.4|16649.7|15849.7|16640.8|15840.8|0
1656091620000|2022-06-24 17:27:00|16662.1|15862.1|16259.2|16219.2|16662.1|16219.2|16259.2|15862.1|0
1656091650000|2022-06-24 17:27:30|16259.6|16219.6|16257.1|16217.1|16259.6|16219.6|16257.1|16217.1|0
1656091660000|2022-06-24 17:27:40|16259.6|16219.6|16257.1|16217.1|16259.6|16219.6|16257.1|16217.1|0
1656091680000|2022-06-24 17:28:00|16246.5|16206.5|16239.2|16215.2|16246.5|16215.2|16239.2|16206.5|2
1656091690000|2022-06-24 17:28:10|||||||||1
1656091700000|2022-06-24 17:28:20|16246.5|16206.5|16608|15808|16608|16206.5|16225.2|15808|0
1656091710000|2022-06-24 17:28:30|16604.1|15804.1|16599.5|15799.5|16604.1|15804.1|16599.5|15799.5|0
1656091720000|2022-06-24 17:28:40|16597.7|15797.7|16602.7|15802.7|16602.7|15802.7|16596.3|15796.3|1
1656091740000|2022-06-24 17:29:00|16603.1|15803.1|16628.7|15828.7|16635.5|15835.5|16603.1|15803.1|4
1656091750000|2022-06-24 17:29:10|16614.5|15814.5|16552|15752|16624.5|16132.3|16172.3|15752|0
1656091760000|2022-06-24 17:29:20|16544.8|15744.8|16577.7|15777.7|16584.2|16124.5|16164.5|15732.8|1
1656091770000|2022-06-24 17:29:30|16565.3|15765.3|16140.7|16100.7|16580.3|16105.3|16140.7|15725.3|5
1656091780000|2022-06-24 17:29:40|16525.1|15725.1|16577.8|15777.8|16585.3|16105.3|16145.3|15725.1|4
1656091790000|2022-06-24 17:29:50|16571|15771|16555.3|15755.3|16585.3|15785.3|16548.5|15748.5|0
1656091800000|2022-06-24 17:30:00|16553.2|15753.2|16568.5|15768.5|16579.9|15779.9|16553.2|15753.2|1
1656091810000|2022-06-24 17:30:10|16566|15766|16569.8|15769.8|16569.8|15769.8|16566|15766|0
1656091830000|2022-06-24 17:30:30|16591|15791|16587.2|15787.2|16591|15791|16587.2|15787.2|0
1656091860000|2022-06-24 17:31:00|16587.5|15787.5|16587.5|15787.5|16587.5|15787.5|16587.5|15787.5|0
1656091870000|2022-06-24 17:31:10|16589|15789|16606.5|15806.5|16611.5|15811.5|16589|15789|0
1656091880000|2022-06-24 17:31:20|16605.8|15805.8|16603.3|15803.3|16605.8|15805.8|16601.5|15801.5|0
1656091890000|2022-06-24 17:31:30|16620.3|15820.3|16603|15803|16624.2|15824.2|16592.3|15792.3|0
1656091900000|2022-06-24 17:31:40|16618.6|15818.6|16629.3|15829.3|16629.3|15829.3|16618.6|15818.6|0
1656091910000|2022-06-24 17:31:50|16643.6|15843.6|16245.9|16205.9|16645.5|16205.9|16245.9|15843.6|0
1656091920000|2022-06-24 17:32:00|16241.6|16201.6|16615.7|15815.7|16615.7|16201.6|16241.6|15815.7|6
1656091930000|2022-06-24 17:32:10|16607.2|15807.2|16607.2|15807.2|16607.2|15807.2|16607.2|15807.2|0
1656091950000|2022-06-24 17:32:30|16609.3|15809.3|16603.5|15803.5|16609.3|15809.3|16603.5|15803.5|0
1656091960000|2022-06-24 17:32:40|16608.5|15808.5|16607.8|15807.8|16608.5|15808.5|16593.5|15793.5|0
1656091970000|2022-06-24 17:32:50|16602.8|15802.8|16590.7|15790.7|16602.8|15802.8|16588.5|15788.5|0
1656091980000|2022-06-24 17:33:00|16588.5|15788.5|16628.5|15828.5|16628.5|15828.5|16588.5|15788.5|0
1656091990000|2022-06-24 17:33:10|16627.4|15827.4|16612|15812|16627.4|15827.4|16606|15806|0
1656092000000|2022-06-24 17:33:20|16609.2|15809.2|16604.9|15804.9|16609.2|15809.2|16604.9|15804.9|0
1656092040000|2022-06-24 17:34:00|16605.3|15805.3|16605.3|15805.3|16605.3|15805.3|16605.3|15805.3|0
1656092050000|2022-06-24 17:34:10|16611.7|15811.7|16605.3|15805.3|16611.7|15811.7|16603.5|15803.5|0
1656092090000|2022-06-24 17:34:50|16591.8|15791.8|16591.8|15791.8|16591.8|15791.8|16591.8|15791.8|0
1656092100000|2022-06-24 17:35:00|16587.5|15787.5|16575|15775|16589.6|15789.6|16575|15775|0
1656092140000|2022-06-24 17:35:40|16576.9|15776.9|16574.6|15774.6|16589.6|15789.6|16574.6|15774.6|0
1656092150000|2022-06-24 17:35:50|16572.9|15772.9|16575|15775|16575|15775|16572.9|15772.9|0
1656092170000|2022-06-24 17:36:10|16577.5|15777.5|16577.5|15777.5|16577.5|15777.5|16577.5|15777.5|0
1656092200000|2022-06-24 17:36:40|16578.3|15778.3|16578.3|15778.3|16578.3|15778.3|16578.3|15778.3|0
1656092210000|2022-06-24 17:36:50|16578.6|15778.6|16578.3|15778.3|16578.6|15778.6|16578.3|15778.3|0
1656092250000|2022-06-24 17:37:30|16202|16162|16202|16162|16202|16162|16202|16162|0
1656092260000|2022-06-24 17:37:40|16585.6|15785.6|16589.1|15789.1|16593.7|15793.7|16585.6|15785.6|0
1656092270000|2022-06-24 17:37:50|16588.7|15788.7|16204.1|16164.1|16588.7|16164.1|16204.1|15786.6|0
1656092280000|2022-06-24 17:38:00|16195.4|16171.4|16195.4|16171.4|16195.4|16171.4|16195.4|16171.4|0
1656092290000|2022-06-24 17:38:10|16188.6|16164.6|16593.7|15793.7|16600.5|16164.6|16188.6|15793.7|0
1656092300000|2022-06-24 17:38:20|16594.1|15794.1|16601.6|15801.6|16601.6|15801.6|16594.1|15794.1|0
1656092310000|2022-06-24 17:38:30|16614.4|15814.4|16613|15813|16614.4|15814.4|16610.5|15810.5|0
1656092320000|2022-06-24 17:38:40|16609.4|15809.4|16609.4|15809.4|16609.4|15809.4|16609.4|15809.4|0
1656092340000|2022-06-24 17:39:00|16607.2|15807.2|16607.6|15807.6|16607.6|15807.6|16607.2|15807.2|0
1656092350000|2022-06-24 17:39:10|16607.2|15807.2|16607.2|15807.2|16607.2|15807.2|16607.2|15807.2|0
1656092410000|2022-06-24 17:40:10|16609.4|15809.4|16609.4|15809.4|16609.4|15809.4|16609.4|15809.4|0
1656092440000|2022-06-24 17:40:40|16603|15803|16603|15803|16603|15803|16603|15803|0
1656092450000|2022-06-24 17:40:50|16598.3|15798.3|16589.1|15789.1|16598.3|15798.3|16589.1|15789.1|0
1656092470000|2022-06-24 17:41:10|16589.5|15789.5|16589.5|15789.5|16589.5|15789.5|16589.5|15789.5|0
1656092480000|2022-06-24 17:41:20|16591.6|15791.6|16591.6|15791.6|16591.6|15791.6|16591.6|15791.6|0
1656092490000|2022-06-24 17:41:30|16593.7|15793.7|16612.8|15812.8|16617.9|16202.1|16211.5|15793.7|3
1656092500000|2022-06-24 17:41:40|16621.3|15821.3|16629.2|15829.2|16629.2|15829.2|16615.7|15815.7|1
1656092520000|2022-06-24 17:42:00|16620.7|15820.7|16620.7|15820.7|16620.7|15820.7|16620.7|15820.7|0
1656092670000|2022-06-24 17:44:30|16630.7|15830.7|16630.7|15830.7|16630.7|15830.7|16630.7|15830.7|0
1656092700000|2022-06-24 17:45:00|16632.1|15832.1|16632.1|15832.1|16632.1|15832.1|16632.1|15832.1|0
1656092710000|2022-06-24 17:45:10|16625|15825|16625|15825|16625|15825|16625|15825|0
1656092730000|2022-06-24 17:45:30|16626.5|15826.5|16626.5|15826.5|16626.5|15826.5|16626.5|15826.5|0
1656092740000|2022-06-24 17:45:40|16630.8|15830.8|16630.8|15830.8|16630.8|15830.8|16630.8|15830.8|0
1656092750000|2022-06-24 17:45:50|16626.2|15826.2|16673.3|15873.3|16673.3|15873.3|16626.2|15826.2|1
1656092820000|2022-06-24 17:47:00|16685.1|15885.1|16688.3|15888.3|16723.3|15923.3|16685.1|15885.1|0
1656092840000|2022-06-24 17:47:20|16687.2|15887.2|16681.2|15881.2|16687.2|15887.2|16681.2|15881.2|0
1656092870000|2022-06-24 17:47:50|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|0
1656092890000|2022-06-24 17:48:10|16675.6|15875.6|16645.1|15845.1|16675.6|15875.6|16645.1|15845.1|0
1656092910000|2022-06-24 17:48:30|16640.8|15840.8|16640.8|15840.8|16640.8|15840.8|16640.8|15840.8|0
1656092930000|2022-06-24 17:48:50|16643.3|15843.3|16643.7|15843.7|16643.7|15843.7|16643.3|15843.3|0
1656092940000|2022-06-24 17:49:00|16645.8|15845.8|16645.8|15845.8|16645.8|15845.8|16645.8|15845.8|0
1656092950000|2022-06-24 17:49:10|16646.6|15846.6|16645.4|15845.4|16650.4|15850.4|16645.4|15845.4|0
1656092970000|2022-06-24 17:49:30|16643.3|15843.3|16643.3|15843.3|16643.3|15843.3|16643.3|15843.3|0
1656093080000|2022-06-24 17:51:20|16643.7|15843.7|16643.7|15843.7|16643.7|15843.7|16643.7|15843.7|0
1656093090000|2022-06-24 17:51:30|16641.2|15841.2|16643.7|15843.7|16643.7|15843.7|16641.2|15841.2|0
1656093150000|2022-06-24 17:52:30|16643.3|15843.3|16643.3|15843.3|16643.3|15843.3|16643.3|15843.3|0
1656093240000|2022-06-24 17:54:00|16643.7|15843.7|16630.8|15830.8|16643.7|15843.7|16630.8|15830.8|0
1656093250000|2022-06-24 17:54:10|16631.2|15831.2|16633.7|15833.7|16633.7|15833.7|16631.2|15831.2|0
1656093260000|2022-06-24 17:54:20|16632.9|15832.9|16629|15829|16632.9|15832.9|16628.7|15828.7|0
1656093270000|2022-06-24 17:54:30|16626.5|15826.5|16604|15804|16626.5|15826.5|16604|15804|0
1656093290000|2022-06-24 17:54:50|16605.9|15805.9|16616.5|15816.5|16616.5|15816.5|16605.9|15805.9|0
1656093310000|2022-06-24 17:55:10|16616.9|15816.9|16656.9|15856.9|16656.9|15856.9|16616.9|15816.9|0
1656093330000|2022-06-24 17:55:30|16664.7|15864.7|16664.7|15864.7|16664.7|15864.7|16664.7|15864.7|0
1656093340000|2022-06-24 17:55:40|16709.4|15909.4|16709.4|15909.4|16709.4|15909.4|16709.4|15909.4|0
1656093380000|2022-06-24 17:56:20|16709|15909|16709|15909|16709|15909|16709|15909|0
1656093390000|2022-06-24 17:56:30|16704|15904|16704|15904|16704|15904|16704|15904|0
1656093400000|2022-06-24 17:56:40|16703.7|15903.7|16699|15899|16703.7|15903.7|16688|15888|4
1656093460000|2022-06-24 17:57:40|16698.7|15898.7|16694|15894|16698.7|15898.7|16694|15894|0
1656093480000|2022-06-24 17:58:00|16691.1|15891.1|16691.1|15891.1|16691.1|15891.1|16691.1|15891.1|0
1656093520000|2022-06-24 17:58:40|16691.8|15891.8|16696.1|15896.1|16696.1|15896.1|16691.8|15891.8|0
1656093530000|2022-06-24 17:58:50|||||||||1
1656093550000|2022-06-24 17:59:10|16696|15896|16696|15896|16696|15896|16696|15896|0
1656093570000|2022-06-24 17:59:30|16693.4|15893.4|16702.4|15902.4|16702.4|15902.4|16693.4|15893.4|1
1656093590000|2022-06-24 17:59:50|16702.7|15902.7|16701.2|15901.2|16707.7|15907.7|16700.1|15900.1|4
1656331200000|2022-06-27 12:00:00|16622.6|15822.6|16664.4|15864.4|16664.4|15864.4|16622.6|15822.6|0
1656331210000|2022-06-27 12:00:10|16662.2|15862.2|16661.2|15861.2|16662.2|15862.2|16661.2|15861.2|0
1656331220000|2022-06-27 12:00:20|16661.4|15861.4|16661.4|15861.4|16661.4|15861.4|16661.4|15861.4|0
1656331230000|2022-06-27 12:00:30|16668.6|15868.6|16696|15896|16696|15896|16668.6|15868.6|0
1656331240000|2022-06-27 12:00:40|16698.3|15898.3|16698.3|15898.3|16698.3|15898.3|16698.3|15898.3|0
1656331250000|2022-06-27 12:00:50|16700.1|15900.1|16716|15916|16716|15916|16700.1|15900.1|0
1656331280000|2022-06-27 12:01:20|16733.3|15933.3|16730.2|15930.2|16733.3|15933.3|16730.2|15930.2|0
1656331290000|2022-06-27 12:01:30|16701|15901|16701|15901|16701|15901|16701|15901|0
1656331300000|2022-06-27 12:01:40|16694.3|15894.3|16694.3|15894.3|16694.3|15894.3|16694.3|15894.3|0
1656331320000|2022-06-27 12:02:00|16689.8|15889.8|16690.1|15890.1|16690.1|15890.1|16689.8|15889.8|0
1656331330000|2022-06-27 12:02:10|16689.6|15889.6|16690.4|15890.4|16690.4|15890.4|16689.6|15889.6|0
1656331340000|2022-06-27 12:02:20|16690.6|15890.6|16670.6|15870.6|16690.6|15890.6|16670.6|15870.6|0
1656331350000|2022-06-27 12:02:30|16669.8|15869.8|16670.6|15870.6|16670.6|15870.6|16669.8|15869.8|0
1656331370000|2022-06-27 12:02:50|16665.6|15865.6|16665.6|15865.6|16665.6|15865.6|16665.6|15865.6|0
1656331380000|2022-06-27 12:03:00|16660.9|15860.9|16656.4|15856.4|16660.9|15860.9|16656.4|15856.4|0
1656331400000|2022-06-27 12:03:20|16655.4|15855.4|16655.4|15855.4|16655.4|15855.4|16655.4|15855.4|0
1656331410000|2022-06-27 12:03:30|16655.6|15855.6|16655.9|15855.9|16655.9|15855.9|16655.6|15855.6|0
1656331420000|2022-06-27 12:03:40|16655.4|15855.4|16655.9|15855.9|16655.9|15855.9|16655.4|15855.4|0
1656331430000|2022-06-27 12:03:50|16655.6|15855.6|16655.9|15855.9|16655.9|15855.9|16655.1|15855.1|0
1656331440000|2022-06-27 12:04:00|16655.4|15855.4|16655.9|15855.9|16655.9|15855.9|16655.4|15855.4|0
1656331450000|2022-06-27 12:04:10|16655.4|15855.4|16655.9|15855.9|16655.9|15855.9|16655.4|15855.4|0
1656331490000|2022-06-27 12:04:50|16656.4|15856.4|16656.4|15856.4|16656.4|15856.4|16656.4|15856.4|0
1656331530000|2022-06-27 12:05:30|16656.7|15856.7|16656.4|15856.4|16656.7|15856.7|16656.4|15856.4|0
1656331810000|2022-06-27 12:10:10|16654.1|15854.1|16654.1|15854.1|16654.1|15854.1|16654.1|15854.1|0
1656331840000|2022-06-27 12:10:40|16658.6|15858.6|16658.6|15858.6|16658.6|15858.6|16658.6|15858.6|0
1656331860000|2022-06-27 12:11:00|16669.8|15869.8|16669.8|15869.8|16669.8|15869.8|16669.8|15869.8|0
1656331920000|2022-06-27 12:12:00|16674.2|15874.2|16674.2|15874.2|16674.2|15874.2|16674.2|15874.2|0
1656332050000|2022-06-27 12:14:10|||||||||1
1656332100000|2022-06-27 12:15:00|16672|15872|16672|15872|16672|15872|16672|15872|0
1656332130000|2022-06-27 12:15:30|16674.2|15874.2|16674.2|15874.2|16674.2|15874.2|16674.2|15874.2|0
1656332400000|2022-06-27 12:20:00|16676.5|15876.5|16676.5|15876.5|16676.5|15876.5|16676.5|15876.5|1
1656332500000|2022-06-27 12:21:40|||||||||2
1656332510000|2022-06-27 12:21:50|16676.8|15876.8|16676.8|15876.8|16676.8|15876.8|16676.8|15876.8|2
1656332520000|2022-06-27 12:22:00|16677.3|15877.3|16677.3|15877.3|16677.3|15877.3|16677.3|15877.3|1
1656332550000|2022-06-27 12:22:30|16681.8|15881.8|16681.8|15881.8|16681.8|15881.8|16681.8|15881.8|0
1656332830000|2022-06-27 12:27:10|16686.5|15886.5|16686.5|15886.5|16686.5|15886.5|16686.5|15886.5|1
1656332880000|2022-06-27 12:28:00|16686.4|15886.4|16686.4|15886.4|16686.4|15886.4|16686.4|15886.4|0
1656333010000|2022-06-27 12:30:10|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|0
1656333490000|2022-06-27 12:38:10|16711.1|15911.1|16711.1|15911.1|16711.1|15911.1|16711.1|15911.1|1
1656333510000|2022-06-27 12:38:30|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|0
1656333570000|2022-06-27 12:39:30|16715.5|15915.5|16715.5|15915.5|16715.5|15915.5|16715.5|15915.5|0
1656333640000|2022-06-27 12:40:40|||||||||1
1656333670000|2022-06-27 12:41:10|16717.8|15917.8|16717.8|15917.8|16717.8|15917.8|16717.8|15917.8|0
1656333730000|2022-06-27 12:42:10|16733.7|15933.7|16733.7|15933.7|16733.7|15933.7|16733.7|15933.7|14
1656333740000|2022-06-27 12:42:20|16738.4|15938.4|16770.9|15970.9|16770.9|15970.9|16738.4|15938.4|2
1656333760000|2022-06-27 12:42:40|16766.4|15966.4|16824.9|16024.9|16827.9|16027.9|16766.4|15966.4|2
1656333790000|2022-06-27 12:43:10|16865.8|16065.8|16870.3|16070.3|16870.3|16070.3|16865.8|16065.8|0
1656333800000|2022-06-27 12:43:20|16865.3|16065.3|16860.8|16060.8|16865.3|16065.3|16860.8|16060.8|0
1656333910000|2022-06-27 12:45:10|16863.3|16063.3|16855.5|16055.5|16865.5|16065.5|16853|16053|0
1656333920000|2022-06-27 12:45:20|16853|16053|16850.5|16050.5|16853|16053|16850.5|16050.5|0
1656333930000|2022-06-27 12:45:30|16832.3|16032.3|16830.1|16030.1|16832.3|16032.3|16830.1|16030.1|0
1656333940000|2022-06-27 12:45:40|16837.1|16037.1|16837.1|16037.1|16837.1|16037.1|16837.1|16037.1|0
1656333960000|2022-06-27 12:46:00|16846|16046|16846|16046|16846|16046|16846|16046|0
1656333970000|2022-06-27 12:46:10|16851|16051|16851|16051|16851|16051|16851|16051|0
1656333990000|2022-06-27 12:46:30|||||||||1
1656334020000|2022-06-27 12:47:00|16842.1|16042.1|16842.1|16042.1|16842.1|16042.1|16842.1|16042.1|0
1656334030000|2022-06-27 12:47:10|16823.9|16023.9|16823.9|16023.9|16823.9|16023.9|16823.9|16023.9|0
1656334320000|2022-06-27 12:52:00|16823.8|16023.8|16823.6|16023.6|16823.8|16023.8|16823.1|16023.1|0
1656334360000|2022-06-27 12:52:40|16821.5|16021.5|16826|16026|16826|16026|16821.5|16021.5|0
1656334480000|2022-06-27 12:54:40|||||||||1
1656334660000|2022-06-27 12:57:40|16826.2|16026.2|16825.7|16025.7|16826.2|16026.2|16825.7|16025.7|0
1656334790000|2022-06-27 12:59:50|16825.2|16025.2|16818.7|16018.7|16825.2|16025.2|16808.7|16008.7|0
1656334800000|2022-06-27 13:00:00|16818.5|16018.5|16818.5|16018.5|16818.5|16018.5|16818.5|16018.5|0
1656334830000|2022-06-27 13:00:30|16818.2|16018.2|16816|16016|16818.2|16018.2|16816|16016|0
1656334870000|2022-06-27 13:01:10|16815.7|16015.7|16822.2|16022.2|16822.2|16022.2|16815.7|16015.7|0
1656334880000|2022-06-27 13:01:20|16821.9|16021.9|16834.1|16034.1|16834.1|16034.1|16821.9|16021.9|0
1656334890000|2022-06-27 13:01:30|16836|16036|16838|16038|16838|16038|16836|16036|1
1656334900000|2022-06-27 13:01:40|||||||||1
1656334920000|2022-06-27 13:02:00|||||||||3
1656334980000|2022-06-27 13:03:00|||||||||1
1656335050000|2022-06-27 13:04:10|16800.5|16000.5|16800.5|16000.5|16800.5|16000.5|16800.5|16000.5|1
1656335380000|2022-06-27 13:09:40|16796|15996|16796|15996|16796|15996|16796|15996|0
1656335530000|2022-06-27 13:12:10|16800.5|16000.5|16800.5|16000.5|16800.5|16000.5|16800.5|16000.5|0
1656335540000|2022-06-27 13:12:20|16801.8|16001.8|16801.8|16001.8|16801.8|16001.8|16801.8|16001.8|0
1656335590000|2022-06-27 13:13:10|16792.8|15992.8|16792.8|15992.8|16792.8|15992.8|16792.8|15992.8|0
1656335610000|2022-06-27 13:13:30|16788.3|15988.3|16788.3|15988.3|16788.3|15988.3|16788.3|15988.3|0
1656335890000|2022-06-27 13:18:10|16791|15991|16791|15991|16791|15991|16791|15991|0
1656335910000|2022-06-27 13:18:30|16788.7|15988.7|16788.7|15988.7|16788.7|15988.7|16788.7|15988.7|0
1656335920000|2022-06-27 13:18:40|16786.5|15986.5|16786.5|15986.5|16786.5|15986.5|16786.5|15986.5|0
1656335970000|2022-06-27 13:19:30|||||||||1
1656336460000|2022-06-27 13:27:40|16786.2|15986.2|16786.2|15986.2|16786.2|15986.2|16786.2|15986.2|2
1656336580000|2022-06-27 13:29:40|16810.9|16010.9|16810.9|16010.9|16810.9|16010.9|16810.9|16010.9|0
1656336630000|2022-06-27 13:30:30|16804.1|16004.1|16804.1|16004.1|16804.1|16004.1|16804.1|16004.1|0
1656336910000|2022-06-27 13:35:10|16795.2|15995.2|16795.2|15995.2|16795.2|15995.2|16795.2|15995.2|0
1656336960000|2022-06-27 13:36:00|||||||||1
1656337140000|2022-06-27 13:39:00|16795.1|15995.1|16795.1|15995.1|16795.1|15995.1|16795.1|15995.1|0
1656337170000|2022-06-27 13:39:30|16801.9|16001.9|16801.9|16001.9|16801.9|16001.9|16801.9|16001.9|0
1656337380000|2022-06-27 13:43:00|16804.1|16004.1|16793.8|15993.8|16804.1|16004.1|16793.8|15993.8|0
1656337430000|2022-06-27 13:43:50|16793.6|15993.6|16793.6|15993.6|16793.6|15993.6|16793.6|15993.6|1
1656337450000|2022-06-27 13:44:10|||||||||1
1656337540000|2022-06-27 13:45:40|16795.8|15995.8|16795.8|15995.8|16795.8|15995.8|16795.8|15995.8|1
1656337570000|2022-06-27 13:46:10|16798.1|15998.1|16798.1|15998.1|16798.1|15998.1|16798.1|15998.1|0
1656337580000|2022-06-27 13:46:20|||||||||6
1656337590000|2022-06-27 13:46:30|16804.8|16004.8|16804.8|16004.8|16804.8|16004.8|16804.8|16004.8|2
1656337680000|2022-06-27 13:48:00|16426.8|16386.8|16426.8|16386.8|16426.8|16386.8|16426.8|16386.8|0
1656337730000|2022-06-27 13:48:50|16428.8|16388.8|16420.5|16396.5|16428.8|16396.5|16420.5|16388.8|0
1656337750000|2022-06-27 13:49:10|16420|16396|16420|16396|16420|16396|16420|16396|3
1656337760000|2022-06-27 13:49:20|16802.2|16002.2|16422.5|16382.5|16802.2|16382.7|16422.5|16002.2|2
1656337770000|2022-06-27 13:49:30|16420.2|16380.2|16406|16366|16420.2|16380.2|16406|16366|0
1656337790000|2022-06-27 13:49:50|16397.7|16373.7|16397.7|16373.7|16397.7|16373.7|16397.7|16373.7|0
1656337890000|2022-06-27 13:51:30|16813.2|16013.2|16813.5|16013.5|16815.7|16398.4|16422.4|16013|2
1656337920000|2022-06-27 13:52:00|16813.2|16013.2|16813|16013|16813.2|16013.2|16813|16013|0
1656337950000|2022-06-27 13:52:30|16812.7|16012.7|16812.7|16012.7|16812.7|16012.7|16812.7|16012.7|1
1656337970000|2022-06-27 13:52:50|16812.5|16012.5|16805.7|16005.7|16812.5|16012.5|16805.7|16005.7|0
1656337990000|2022-06-27 13:53:10|||||||||1
1656338080000|2022-06-27 13:54:40|||||||||1
1656338280000|2022-06-27 13:58:00|16806|16006|16805.7|16005.7|16808.2|16008.2|16805.7|16005.7|2
1656338360000|2022-06-27 13:59:20|16803.2|16003.2|16796.2|15996.2|16803.2|16003.2|16796|15996|0
1656338400000|2022-06-27 14:00:00|16754.2|15954.2|16738.1|15938.1|16754.8|16329.1|16353.1|15936.6|5
1656338460000|2022-06-27 14:01:00|16738.3|15938.3|16779|15979|16781|15981|16738.3|15938.3|0
1656338470000|2022-06-27 14:01:10|16776.5|15976.5|16781.7|15981.7|16781.7|15981.7|16776.5|15976.5|0
1656338490000|2022-06-27 14:01:30|16777.2|15977.2|16751.8|15951.8|16777.2|15977.2|16751.8|15951.8|0
1656338560000|2022-06-27 14:02:40|16753.9|15953.9|16753.9|15953.9|16753.9|15953.9|16753.9|15953.9|0
1656338610000|2022-06-27 14:03:30|16754.1|15954.1|16754.1|15954.1|16754.1|15954.1|16754.1|15954.1|0
1656338650000|2022-06-27 14:04:10|16746.6|15946.6|16746.6|15946.6|16746.6|15946.6|16746.6|15946.6|0
1656338660000|2022-06-27 14:04:20|16746.9|15946.9|16749.1|15949.1|16749.1|15949.1|16746.9|15946.9|0
1656338880000|2022-06-27 14:08:00|16742.4|15942.4|16743.4|15943.4|16743.4|15943.4|16742.4|15942.4|2
1656338890000|2022-06-27 14:08:10|16750.2|15950.2|16750.2|15950.2|16750.2|15950.2|16750.2|15950.2|0
1656338940000|2022-06-27 14:09:00|16375.2|16335.2|16375.2|16335.2|16375.2|16335.2|16375.2|16335.2|1
1656338960000|2022-06-27 14:09:20|16753.2|15953.2|16747.3|15947.3|16753.2|15953.2|16747.3|15947.3|6
1656338970000|2022-06-27 14:09:30|16748.8|15948.8|16731.3|15931.3|16748.8|15948.8|16731.1|15931.1|0
1656338980000|2022-06-27 14:09:40|16732.1|15932.1|16732.1|15932.1|16732.1|15932.1|16732.1|15932.1|1
1656338990000|2022-06-27 14:09:50|16732.4|15932.4|16732.1|15932.1|16732.6|15932.6|16732.1|15932.1|0
1656339000000|2022-06-27 14:10:00|16732.6|15932.6|16732.4|15932.4|16732.6|15932.6|16732.4|15932.4|0
1656339070000|2022-06-27 14:11:10|16725.6|15925.6|16725.6|15925.6|16725.6|15925.6|16725.6|15925.6|0
1656339090000|2022-06-27 14:11:30|16725.4|15925.4|16725.4|15925.4|16725.4|15925.4|16725.4|15925.4|0
1656339110000|2022-06-27 14:11:50|16725.1|15925.1|16725.1|15925.1|16725.1|15925.1|16725.1|15925.1|0
1656339180000|2022-06-27 14:13:00|16727.3|15927.3|16727.3|15927.3|16727.3|15927.3|16727.3|15927.3|0
1656339200000|2022-06-27 14:13:20|16727.1|15927.1|16727.1|15927.1|16727.1|15927.1|16727.1|15927.1|0
1656339220000|2022-06-27 14:13:40|16726.8|15926.8|16726.8|15926.8|16726.8|15926.8|16726.8|15926.8|0
1656339300000|2022-06-27 14:15:00|16727.1|15927.1|16727.1|15927.1|16727.1|15927.1|16727.1|15927.1|0
1656339370000|2022-06-27 14:16:10|16729.3|15929.3|16729.3|15929.3|16729.3|15929.3|16729.3|15929.3|0
1656339430000|2022-06-27 14:17:10|16731.6|15931.6|16731.6|15931.6|16731.6|15931.6|16731.6|15931.6|0
1656339470000|2022-06-27 14:17:50|16729.1|15929.1|16731.3|15931.3|16731.3|15931.3|16729.1|15929.1|0
1656339490000|2022-06-27 14:18:10|||||||||4
1656339510000|2022-06-27 14:18:30|||||||||4
1656339530000|2022-06-27 14:18:50|16749.2|15949.2|16749.2|15949.2|16749.2|15949.2|16749.2|15949.2|5
1656339540000|2022-06-27 14:19:00|16749.5|15949.5|16749.2|15949.2|16749.5|15949.5|16749.2|15949.2|0
1656339590000|2022-06-27 14:19:50|16749.8|15949.8|16757|15957|16757|15957|16749.8|15949.8|0
1656339610000|2022-06-27 14:20:10|16756.5|15956.5|16756.5|15956.5|16756.5|15956.5|16756.5|15956.5|0
1656339620000|2022-06-27 14:20:20|16756.7|15956.7|16756.7|15956.7|16756.7|15956.7|16756.7|15956.7|0
1656339630000|2022-06-27 14:20:30|16756.5|15956.5|16756.5|15956.5|16756.5|15956.5|16756.5|15956.5|0
1656339670000|2022-06-27 14:21:10|16756.7|15956.7|16756.7|15956.7|16756.7|15956.7|16756.7|15956.7|0
1656339690000|2022-06-27 14:21:30|16756.5|15956.5|16756.5|15956.5|16756.5|15956.5|16756.5|15956.5|4
1656339700000|2022-06-27 14:21:40|16752|15952|16752|15952|16752|15952|16752|15952|0
1656339710000|2022-06-27 14:21:50|16748.7|15948.7|16748.7|15948.7|16748.7|16328.9|16368.4|15948.7|4
1656339720000|2022-06-27 14:22:00|16753|15953|16750.3|15950.3|16753|15953|16750.3|15950.3|1
1656339730000|2022-06-27 14:22:10|16750|15950|16750|15950|16750|15950|16750|15950|0
1656339740000|2022-06-27 14:22:20|16749.8|15949.8|16728.3|15928.3|16750|15950|16728.3|15928.3|0
1656339800000|2022-06-27 14:23:20|16728.5|15928.5|16728.5|15928.5|16728.5|15928.5|16728.5|15928.5|0
1656339830000|2022-06-27 14:23:50|16746.5|15946.5|16746|15946|16746.5|15946.5|16746|15946|3
1656339880000|2022-06-27 14:24:40|16741.5|15941.5|16741.5|15941.5|16741.5|15941.5|16741.5|15941.5|0
1656339910000|2022-06-27 14:25:10|16748.2|15948.2|16748.2|15948.2|16748.2|15948.2|16748.2|15948.2|0
1656339930000|2022-06-27 14:25:30|||||||||1
1656339950000|2022-06-27 14:25:50|16748.5|15948.5|16748.2|15948.2|16748.5|15948.5|16748.2|15948.2|0
1656340030000|2022-06-27 14:27:10|||||||||2
1656340040000|2022-06-27 14:27:20|16748.5|15948.5|16748.2|15948.2|16748.5|15948.5|16748.2|15948.2|0
1656340050000|2022-06-27 14:27:30|16764.9|15964.9|16769.7|15969.7|16769.7|15969.7|16764.9|15964.9|0
1656340060000|2022-06-27 14:27:40|16780.9|15980.9|16780.9|15980.9|16780.9|15980.9|16780.9|15980.9|0
1656340090000|2022-06-27 14:28:10|16781.1|15981.1|16780.9|15980.9|16785.6|15985.6|16780.9|15980.9|0
1656340120000|2022-06-27 14:28:40|16407.9|16383.9|16810.4|16010.4|16815.4|16397.3|16407.9|16007.9|1
1656340150000|2022-06-27 14:29:10|16810.7|16010.7|16812.9|16012.9|16812.9|16012.9|16810.7|16010.7|0
1656340180000|2022-06-27 14:29:40|16815.8|16015.8|16840.4|16040.4|16840.4|16040.4|16815.8|16015.8|0
1656340190000|2022-06-27 14:29:50|16845.4|16045.4|16849.9|16049.9|16849.9|16049.9|16845.4|16045.4|0
1656340200000|2022-06-27 14:30:00|16847.7|16047.7|16847.7|16047.7|16847.7|16047.7|16847.7|16047.7|0
1656340210000|2022-06-27 14:30:10|16852.2|16052.2|16852.2|16052.2|16852.2|16052.2|16852.2|16052.2|0
1656340220000|2022-06-27 14:30:20|16859.9|16059.9|16859.7|16059.7|16859.9|16059.9|16859.7|16059.7|0
1656340230000|2022-06-27 14:30:30|16857.2|16057.2|16839.4|16039.4|16857.2|16057.2|16839.4|16039.4|0
1656340240000|2022-06-27 14:30:40|16836.9|16036.9|16834.7|16034.7|16836.9|16036.9|16834.7|16034.7|0
1656340260000|2022-06-27 14:31:00|16834.1|16034.1|16834.1|16034.1|16834.1|16034.1|16834.1|16034.1|0
1656340310000|2022-06-27 14:31:50|16849.1|16049.1|16854.4|16054.4|16854.4|16054.4|16849.1|16049.1|0
1656340320000|2022-06-27 14:32:00|16856.6|16056.6|16856.6|16056.6|16856.6|16056.6|16856.6|16056.6|0
1656340390000|2022-06-27 14:33:10|16858.7|16058.7|16874.4|16074.4|16874.4|16074.4|16858.7|16058.7|0
1656340410000|2022-06-27 14:33:30|16883.4|16083.4|16885.6|16085.6|16885.6|16085.6|16872.9|16072.9|0
1656340420000|2022-06-27 14:33:40|16883.1|16083.1|16880.9|16080.9|16883.1|16083.1|16880.9|16080.9|1
1656340440000|2022-06-27 14:34:00|16873.4|16073.4|16849.1|16049.1|16873.4|16073.4|16849.1|16049.1|0
1656340450000|2022-06-27 14:34:10|16844.1|16044.1|16844.1|16044.1|16846.6|16046.6|16844.1|16044.1|0
1656340510000|2022-06-27 14:35:10|16801.9|16001.9|16796.9|15996.9|16801.9|16001.9|16796.9|15996.9|0
1656340520000|2022-06-27 14:35:20|16796.6|15996.6|16769.1|15969.1|16796.6|15996.6|16766.6|15966.6|0
1656340530000|2022-06-27 14:35:30|16768.6|15968.6|16768.6|15968.6|16768.6|15968.6|16768.6|15968.6|0
1656340540000|2022-06-27 14:35:40|16766.4|15966.4|16766.4|15966.4|16766.4|15966.4|16766.4|15966.4|0
1656340700000|2022-06-27 14:38:20|16766.1|15966.1|16763.9|15963.9|16768.1|15968.1|16763.6|15963.6|0
1656340710000|2022-06-27 14:38:30|16768.4|15968.4|16758.6|15958.6|16768.4|15968.4|16758.6|15958.6|0
1656340760000|2022-06-27 14:39:20|16755.9|15955.9|16751.4|15951.4|16755.9|15955.9|16751.4|15951.4|0
1656340770000|2022-06-27 14:39:30|16751.1|15951.1|16746.4|15946.4|16751.1|15951.1|16746.4|15946.4|0
1656340870000|2022-06-27 14:41:10|16359.6|16335.6|16359.6|16335.6|16359.6|16335.6|16359.6|16335.6|3
1656340890000|2022-06-27 14:41:30|||||||||4
1656340900000|2022-06-27 14:41:40|||||||||4
1656340920000|2022-06-27 14:42:00|||||||||1
1656341020000|2022-06-27 14:43:40|16368.3|16328.3|16792.3|15992.3|16792.3|16337.3|16368.3|15977.3|2
1656341030000|2022-06-27 14:43:50|16792.1|15992.1|16772.3|15972.3|16792.3|15992.3|16767.3|15967.3|0
1656341040000|2022-06-27 14:44:00|16767.3|15967.3|16777.7|15977.7|16777.7|15977.7|16767.3|15967.3|1
1656341050000|2022-06-27 14:44:10|16777.9|15977.9|16777.9|15977.9|16777.9|15977.9|16777.9|15977.9|0
1656341060000|2022-06-27 14:44:20|16777.7|15977.7|16778.2|15978.2|16778.2|15978.2|16777.7|15977.7|0
1656341080000|2022-06-27 14:44:40|16777.7|15977.7|16782.4|15982.4|16782.4|15982.4|16777.7|15977.7|0
1656341150000|2022-06-27 14:45:50|16780.6|15980.6|16780.4|15980.4|16780.6|15980.6|16780.4|15980.4|0
1656341200000|2022-06-27 14:46:40|16779.6|15979.6|16779.4|15979.4|16779.6|15979.6|16779.4|15979.4|0
1656341280000|2022-06-27 14:48:00|16779.6|15979.6|16779.4|15979.4|16779.6|15979.6|16777.8|15977.8|0
1656341300000|2022-06-27 14:48:20|16779.6|15979.6|16779.6|15979.6|16779.6|15979.6|16779.6|15979.6|0
1656341310000|2022-06-27 14:48:30|16778.1|15978.1|16778.1|15978.1|16778.1|15978.1|16778.1|15978.1|0
1656341400000|2022-06-27 14:50:00|16768.1|15968.1|16770.6|15970.6|16778.1|15978.1|16768.1|15968.1|0
1656341690000|2022-06-27 14:54:50|16389.8|16349.8|16389.8|16349.8|16389.8|16349.8|16389.8|16349.8|0
1656341760000|2022-06-27 14:56:00|16769.3|15969.3|16769.3|15969.3|16769.3|15969.3|16769.3|15969.3|0
1656341770000|2022-06-27 14:56:10|16764.8|15964.8|16764.8|15964.8|16764.8|15964.8|16764.8|15964.8|0
1656341820000|2022-06-27 14:57:00|16384.5|16344.5|16384.5|16344.5|16384.5|16344.5|16384.5|16344.5|0
1656341900000|2022-06-27 14:58:20|||||||||1
1656341910000|2022-06-27 14:58:30|||||||||1
1656341950000|2022-06-27 14:59:10|16777.3|15977.3|16387.3|16347.3|16777.3|16356.3|16387.3|15977.3|3
1656341960000|2022-06-27 14:59:20|||||||||4
1656341970000|2022-06-27 14:59:30|16770.9|15970.9|16770.9|15970.9|16770.9|15970.9|16770.9|15970.9|5
1656341980000|2022-06-27 14:59:40|16770.1|15970.1|16770.1|15970.1|16770.1|15970.1|16770.1|15970.1|0
1656341990000|2022-06-27 14:59:50|16770.6|15970.6|16769.6|15969.6|16770.6|15970.6|16769.6|15969.6|0
1656342000000|2022-06-27 15:00:00|16769.3|15969.3|16769.1|15969.1|16769.3|15969.3|16769.1|15969.1|0
1656342010000|2022-06-27 15:00:10|16769.6|15969.6|16769.1|15969.1|16769.6|15969.6|16769.1|15969.1|0
1656342090000|2022-06-27 15:01:30|16766.8|15966.8|16766.8|15966.8|16766.8|15966.8|16766.8|15966.8|0
1656342120000|2022-06-27 15:02:00|16767.8|15967.8|16769.1|15969.1|16769.1|15969.1|16767.8|15967.8|0
1656342130000|2022-06-27 15:02:10|16766.3|15966.3|16761.8|15961.8|16766.3|15966.3|16761.8|15961.8|0
1656342190000|2022-06-27 15:03:10|16761.6|15961.6|16761.8|15961.8|16761.8|15961.8|16761.6|15961.6|0
1656342240000|2022-06-27 15:04:00|16745.8|15945.8|16742.6|15942.6|16745.8|15945.8|16742.6|15942.6|0
1656342280000|2022-06-27 15:04:40|16743.3|15943.3|16743.3|15943.3|16743.3|15943.3|16743.3|15943.3|1
1656342290000|2022-06-27 15:04:50|16363.5|16323.5|16363.5|16323.5|16363.5|16323.5|16363.5|16323.5|1
1656342300000|2022-06-27 15:05:00|16743.6|15943.6|16743.6|15943.6|16743.6|15943.6|16743.6|15943.6|0
1656342400000|2022-06-27 15:06:40|16743.3|15943.3|16743.3|15943.3|16743.3|15943.3|16743.3|15943.3|0
1656342410000|2022-06-27 15:06:50|16743.1|15943.1|16743.1|15943.1|16743.1|15943.1|16743.1|15943.1|1
1656342430000|2022-06-27 15:07:10|16734.1|15934.1|16734.1|15934.1|16734.1|15934.1|16734.1|15934.1|0
1656342510000|2022-06-27 15:08:30|16738.6|15938.6|16738.6|15938.6|16738.6|15938.6|16738.6|15938.6|0
1656342530000|2022-06-27 15:08:50|||||||||1
1656342580000|2022-06-27 15:09:40|16738.3|15938.3|16738.3|15938.3|16738.3|15938.3|16738.3|15938.3|0
1656342590000|2022-06-27 15:09:50|16738.1|15938.1|16738.3|15938.3|16738.3|15938.3|16738.1|15938.1|0
1656342600000|2022-06-27 15:10:00|16738.1|15938.1|16740.1|15940.1|16740.1|15940.1|16737.6|15937.6|0
1656342660000|2022-06-27 15:11:00|||||||||1
1656342670000|2022-06-27 15:11:10|16741.3|15941.3|16738.8|15938.8|16741.3|15941.3|16738.8|15938.8|0
1656342690000|2022-06-27 15:11:30|16745.6|15945.6|16364|16324|16745.6|16324|16364|15945.6|1
1656342700000|2022-06-27 15:11:40|16363.8|16323.8|16363.8|16323.8|16363.8|16323.8|16363.8|16323.8|0
1656342720000|2022-06-27 15:12:00|16361.5|16321.5|16361.5|16321.5|16361.5|16321.5|16361.5|16321.5|0
1656342790000|2022-06-27 15:13:10|16363.5|16323.5|16363.5|16323.5|16363.5|16323.5|16363.5|16323.5|1
1656342800000|2022-06-27 15:13:20|16740.8|15940.8|16340.5|16316.5|16740.8|16321.3|16340.5|15940.8|4
1656342810000|2022-06-27 15:13:30|16728.3|15928.3|16728.3|15928.3|16728.3|15928.3|16728.3|15928.3|2
1656342830000|2022-06-27 15:13:50|16346.8|16306.8|16346.8|16306.8|16346.8|16306.8|16346.8|16306.8|0
1656342890000|2022-06-27 15:14:50|||||||||1
1656342910000|2022-06-27 15:15:10|16349|16309|16349|16309|16349|16309|16349|16309|4
1656342930000|2022-06-27 15:15:30|16346.8|16306.8|16346.8|16306.8|16346.8|16306.8|16346.8|16306.8|0
1656343020000|2022-06-27 15:17:00|16338.5|16314.5|16338.5|16314.5|16338.5|16314.5|16338.5|16314.5|0
1656343030000|2022-06-27 15:17:10|16336.3|16312.3|16336.3|16312.3|16336.3|16312.3|16336.3|16312.3|0
1656343040000|2022-06-27 15:17:20|||||||||1
1656343070000|2022-06-27 15:17:50|16336|16312|16336|16312|16336|16312|16336|16312|0
1656343110000|2022-06-27 15:18:30|16336.3|16312.3|16336|16312|16336.3|16312.3|16336|16312|0
1656343170000|2022-06-27 15:19:30|||||||||1
1656343190000|2022-06-27 15:19:50|16728.6|15928.6|16728.3|15928.3|16728.6|15928.6|16728.3|15928.3|3
1656343200000|2022-06-27 15:20:00|16729.4|15929.4|16728.1|15928.1|16729.4|15929.4|16728.1|15928.1|0
1656343210000|2022-06-27 15:20:10|16727.8|15927.8|16728.1|15928.1|16728.1|15928.1|16727.3|15927.3|0
1656343220000|2022-06-27 15:20:20|16727.8|15927.8|16727.8|15927.8|16727.8|15927.8|16727.1|15927.1|0
1656343300000|2022-06-27 15:21:40|16728.3|15928.3|16729.4|15929.4|16729.4|15929.4|16728.3|15928.3|1
1656343320000|2022-06-27 15:22:00|16729.1|15929.1|16729.1|15929.1|16729.1|15929.1|16729.1|15929.1|0
1656343340000|2022-06-27 15:22:20|16726.5|15926.5|16726.5|15926.5|16726.5|15926.5|16726.5|15926.5|0
1656343430000|2022-06-27 15:23:50|16346.3|16306.3|16346.3|16306.3|16346.3|16306.3|16346.3|16306.3|1
1656343440000|2022-06-27 15:24:00|16341.8|16301.8|16341.8|16301.8|16341.8|16301.8|16341.8|16301.8|0
1656343460000|2022-06-27 15:24:20|16341.5|16301.5|16339.5|16315.5|16341.5|16315.5|16333.3|16301.5|0
1656343490000|2022-06-27 15:24:50|16336|16312|16336|16312|16336|16312|16336|16312|5
1656343500000|2022-06-27 15:25:00|16725.8|15925.8|16725.8|15925.8|16725.8|15925.8|16725.8|15925.8|1
1656343510000|2022-06-27 15:25:10|16721.3|15921.3|16721.3|15921.3|16721.3|15921.3|16721.3|15921.3|0
1656343520000|2022-06-27 15:25:20|16721.5|15921.5|16721.5|15921.5|16721.5|15921.5|16721.5|15921.5|0
1656343530000|2022-06-27 15:25:30|16341.3|16301.3|16341.3|16301.3|16341.3|16301.3|16341.3|16301.3|0
1656343540000|2022-06-27 15:25:40|16332.5|16308.5|16337|16313|16337|16313|16332.5|16308.5|0
1656343550000|2022-06-27 15:25:50|16726|15926|16762.8|15962.8|16762.8|15962.8|16726|15926|1
1656343560000|2022-06-27 15:26:00|16765|15965|16763.5|15963.5|16765|15965|16763.5|15963.5|0
1656343640000|2022-06-27 15:27:20|16396.8|16356.8|16777|15977|16777|16356.8|16396.8|15977|5
1656343650000|2022-06-27 15:27:30|16790.5|15990.5|16790.5|15990.5|16790.5|15990.5|16790.5|15990.5|0
1656343660000|2022-06-27 15:27:40|16801.7|16001.7|16801.7|16001.7|16801.7|16001.7|16801.7|16001.7|0
1656343820000|2022-06-27 15:30:20|16421.5|16381.5|16421.5|16381.5|16421.5|16381.5|16421.5|16381.5|0
1656343830000|2022-06-27 15:30:30|16417|16377|16417|16377|16417|16377|16417|16377|0
1656343880000|2022-06-27 15:31:20|||||||||1
1656343900000|2022-06-27 15:31:40|||||||||2
1656343910000|2022-06-27 15:31:50|16415.8|16391.8|16428.8|16388.8|16428.8|16391.8|16415.8|16388.8|1
1656343940000|2022-06-27 15:32:20|16424.5|16400.5|16823.5|16023.5|16823.5|16400.5|16424.5|16023.5|0
1656343950000|2022-06-27 15:32:30|16834.7|16034.7|16834.7|16034.7|16834.7|16034.7|16834.7|16034.7|0
1656343960000|2022-06-27 15:32:40|16829.7|16029.7|16829.7|16029.7|16829.7|16029.7|16829.7|16029.7|0
1656343970000|2022-06-27 15:32:50|16449.2|16409.2|16829.7|16029.7|16829.7|16409.2|16449.2|16029.7|0
1656344000000|2022-06-27 15:33:20|16827.4|16027.4|16802.2|16002.2|16827.4|16027.4|16802.2|16002.2|0
1656344010000|2022-06-27 15:33:30|16800|16000|16796.5|15996.5|16814.2|16404.5|16428.5|15996.5|3
1656344020000|2022-06-27 15:33:40|16805.5|16005.5|16805.5|16005.5|16805.5|16005.5|16805.5|16005.5|0
1656344030000|2022-06-27 15:33:50|16804.7|16004.7|16804.7|16004.7|16804.7|16004.7|16804.7|16004.7|0
1656344050000|2022-06-27 15:34:10|16804.5|16004.5|16804.5|16004.5|16804.5|16004.5|16804.5|16004.5|0
1656344070000|2022-06-27 15:34:30|16804.7|16004.7|16804.7|16004.7|16804.7|16004.7|16804.7|16004.7|0
1656344170000|2022-06-27 15:36:10|16807.5|16007.5|16802.8|16002.8|16807.5|16007.5|16802.8|16002.8|1
1656344180000|2022-06-27 15:36:20|16802.5|16002.5|16802.3|16002.3|16802.8|16002.8|16802.3|16002.3|0
1656344190000|2022-06-27 15:36:30|16802|16002|16801.2|16001.2|16802.3|16002.3|16801.2|16001.2|0
1656344200000|2022-06-27 15:36:40|16802|16002|16825.5|16025.5|16825.5|16025.5|16802|16002|0
1656344210000|2022-06-27 15:36:50|16824.5|16024.5|16824.5|16024.5|16824.5|16024.5|16824.5|16024.5|0
1656344320000|2022-06-27 15:38:40|16827.3|16027.3|16827.3|16027.3|16827.3|16027.3|16827.3|16027.3|1
1656344340000|2022-06-27 15:39:00|16827|16027|16826.7|16026.7|16827|16027|16826.7|16026.7|2
1656344350000|2022-06-27 15:39:10|16826.5|16026.5|16826|16026|16826.5|16026.5|16826|16026|0
1656344360000|2022-06-27 15:39:20|16825.7|16025.7|16824.5|16024.5|16825.7|16025.7|16824.5|16024.5|0
1656344420000|2022-06-27 15:40:20|16823.2|16023.2|16812|16012|16823.2|16023.2|16812|16012|0
1656344430000|2022-06-27 15:40:30|16811.7|16011.7|16811.7|16011.7|16811.7|16011.7|16811.7|16011.7|0
1656344450000|2022-06-27 15:40:50|||||||||1
1656344460000|2022-06-27 15:41:00|16807.2|16007.2|16807.2|16007.2|16807.2|16007.2|16807.2|16007.2|0
1656344480000|2022-06-27 15:41:20|16807|16007|16807|16007|16807|16007|16807|16007|0
1656344510000|2022-06-27 15:41:50|||||||||1
1656344530000|2022-06-27 15:42:10|16806.9|16006.9|16806.9|16006.9|16806.9|16006.9|16806.9|16006.9|3
1656344540000|2022-06-27 15:42:20|||||||||2
1656344560000|2022-06-27 15:42:40|||||||||2
1656344580000|2022-06-27 15:43:00|||||||||2
1656344590000|2022-06-27 15:43:10|||||||||1
1656344610000|2022-06-27 15:43:30|||||||||1
1656344630000|2022-06-27 15:43:50|||||||||1
1656344660000|2022-06-27 15:44:20|16802.5|16002.5|16761.7|15961.7|16802.5|16002.5|16761.4|15961.4|2
1656344670000|2022-06-27 15:44:30|16766.2|15966.2|16766.2|15966.2|16766.2|15966.2|16766.2|15966.2|0
1656344700000|2022-06-27 15:45:00|16765.9|15965.9|16765.9|15965.9|16765.9|15965.9|16765.9|15965.9|1
1656344710000|2022-06-27 15:45:10|16761.2|15961.2|16758.9|15958.9|16761.4|15961.4|16758.9|15958.9|0
1656344740000|2022-06-27 15:45:40|16753.9|15953.9|16753.9|15953.9|16758.7|15958.7|16753.9|15953.9|0
1656344750000|2022-06-27 15:45:50|16753.7|15953.7|16753.7|15953.7|16753.7|15953.7|16753.7|15953.7|0
1656344820000|2022-06-27 15:47:00|16753.4|15953.4|16753.4|15953.4|16753.4|15953.4|16753.4|15953.4|1
1656344830000|2022-06-27 15:47:10|||||||||1
1656344850000|2022-06-27 15:47:30|16748.9|15948.9|16748.9|15948.9|16748.9|15948.9|16748.9|15948.9|0
1656344870000|2022-06-27 15:47:50|||||||||1
1656344960000|2022-06-27 15:49:20|||||||||1
1656344990000|2022-06-27 15:49:50|16748.7|15948.7|16748.7|15948.7|16748.7|15948.7|16748.7|15948.7|0
1656345090000|2022-06-27 15:51:30|||||||||1
1656345220000|2022-06-27 15:53:40|||||||||1
1656345240000|2022-06-27 15:54:00|16746.2|15946.2|16746.2|15946.2|16746.4|15946.4|16745.9|15945.9|0
1656345250000|2022-06-27 15:54:10|16748.4|15948.4|16748.1|15948.1|16748.4|15948.4|16748.1|15948.1|0
1656345270000|2022-06-27 15:54:30|16777.3|15977.3|16770.6|15970.6|16780.6|15980.6|16770.6|15970.6|1
1656345280000|2022-06-27 15:54:40|16775.6|15975.6|16778.1|15978.1|16780.4|15980.4|16775.6|15975.6|0
1656345290000|2022-06-27 15:54:50|16780.6|15980.6|16781.2|15981.2|16783.4|15983.4|16780.6|15980.6|0
1656345300000|2022-06-27 15:55:00|16785.6|15985.6|16785.6|15985.6|16785.6|15985.6|16785.6|15985.6|0
1656345340000|2022-06-27 15:55:40|||||||||1
1656345350000|2022-06-27 15:55:50|16785.9|15985.9|16785.9|15985.9|16785.9|15985.9|16785.9|15985.9|0
1656345370000|2022-06-27 15:56:10|||||||||1
1656345470000|2022-06-27 15:57:50|||||||||1
1656345500000|2022-06-27 15:58:20|16788.9|15988.9|16822.9|16022.9|16823.1|16023.1|16788.9|15988.9|0
1656345510000|2022-06-27 15:58:30|16820.6|16020.6|16820.6|16020.6|16820.6|16020.6|16820.6|16020.6|0
1656345580000|2022-06-27 15:59:40|16820.4|16020.4|16820.4|16020.4|16820.4|16020.4|16820.4|16020.4|0
1656345600000|2022-06-27 16:00:00|||||||||1
1656345720000|2022-06-27 16:02:00|16820.9|16020.9|16820.6|16020.6|16820.9|16020.9|16820.6|16020.6|0
1656345730000|2022-06-27 16:02:10|||||||||1
1656345850000|2022-06-27 16:04:10|16431.4|16391.4|16431.4|16391.4|16431.4|16391.4|16431.4|16391.4|1
1656345860000|2022-06-27 16:04:20|||||||||1
1656345980000|2022-06-27 16:06:20|||||||||1
1656346110000|2022-06-27 16:08:30|16433.6|16393.6|16433.6|16393.6|16433.6|16393.6|16433.6|16393.6|1
1656346120000|2022-06-27 16:08:40|16431.4|16391.4|16431.4|16391.4|16431.4|16391.4|16431.4|16391.4|0
1656346240000|2022-06-27 16:10:40|16435.9|16395.9|16435.9|16395.9|16435.9|16395.9|16435.9|16395.9|1
1656346270000|2022-06-27 16:11:10|16433.6|16393.6|16433.6|16393.6|16433.6|16393.6|16433.6|16393.6|0
1656346330000|2022-06-27 16:12:10|16435.8|16395.8|16435.8|16395.8|16435.8|16395.8|16435.8|16395.8|0
1656346360000|2022-06-27 16:12:40|||||||||2
1656346490000|2022-06-27 16:14:50|||||||||1
1656346610000|2022-06-27 16:16:50|||||||||1
1656346620000|2022-06-27 16:17:00|||||||||1
1656346660000|2022-06-27 16:17:40|16433.3|16393.3|16413.6|16389.6|16433.3|16396.6|16413.6|16388.8|1
1656346670000|2022-06-27 16:17:50|16411.1|16387.1|16411.1|16387.1|16411.1|16387.1|16411.1|16387.1|0
1656346680000|2022-06-27 16:18:00|16410.8|16386.8|16410.8|16386.8|16410.8|16386.8|16410.8|16386.8|0
1656346730000|2022-06-27 16:18:50|16413.1|16389.1|16413.1|16389.1|16413.1|16389.1|16413.1|16389.1|2
1656346740000|2022-06-27 16:19:00|16415.3|16391.3|16813.8|16013.8|16813.8|16395.8|16415.3|16013.8|2
1656346750000|2022-06-27 16:19:10|16816.1|16016.1|16816.1|16016.1|16816.1|16016.1|16816.1|16016.1|1
1656346780000|2022-06-27 16:19:40|16813.8|16013.8|16813.8|16013.8|16813.8|16013.8|16813.8|16013.8|0
1656346790000|2022-06-27 16:19:50|16428.8|16388.8|16428.8|16388.8|16428.8|16388.8|16428.8|16388.8|0
1656346850000|2022-06-27 16:20:50|||||||||1
1656346860000|2022-06-27 16:21:00|16824.1|16024.1|16822.6|16022.6|16824.1|16024.1|16822.6|16022.6|3
1656346870000|2022-06-27 16:21:10|16822.9|16022.9|16825.9|16025.9|16826.4|16026.4|16822.6|16022.6|0
1656346880000|2022-06-27 16:21:20|16822.6|16022.6|16822.6|16022.6|16822.6|16022.6|16822.6|16022.6|1
1656347000000|2022-06-27 16:23:20|16823.6|16023.6|16823.1|16023.1|16823.6|16023.6|16823.1|16023.1|1
1656347050000|2022-06-27 16:24:10|16822.9|16022.9|16822.9|16022.9|16822.9|16022.9|16822.9|16022.9|0
1656347080000|2022-06-27 16:24:40|16822.6|16022.6|16820.4|16020.4|16822.6|16022.6|16820.4|16020.4|0
1656347110000|2022-06-27 16:25:10|16820.6|16020.6|16820.4|16020.4|16820.6|16020.6|16820.4|16020.4|0
1656347120000|2022-06-27 16:25:20|16820.1|16020.1|16819.6|16019.6|16820.1|16020.1|16819.6|16019.6|0
1656347130000|2022-06-27 16:25:30|16818.3|16018.3|16819.9|16019.9|16819.9|16019.9|16818.3|16018.3|1
1656347140000|2022-06-27 16:25:40|16820.1|16020.1|16818.6|16018.6|16820.1|16020.1|16818.6|16018.6|0
1656347150000|2022-06-27 16:25:50|16818.3|16018.3|16817.8|16017.8|16818.3|16018.3|16817.8|16017.8|0
1656347160000|2022-06-27 16:26:00|16817.6|16017.6|16817.6|16017.6|16817.6|16017.6|16817.6|16017.6|0
1656347170000|2022-06-27 16:26:10|16817.3|16017.3|16817.1|16017.1|16817.3|16017.3|16817.1|16017.1|0
1656347180000|2022-06-27 16:26:20|16817.3|16017.3|16828.3|16028.3|16828.3|16028.3|16816.6|16016.6|0
1656347190000|2022-06-27 16:26:30|16826.1|16026.1|16826.1|16026.1|16826.1|16026.1|16826.1|16026.1|0
1656347200000|2022-06-27 16:26:40|16823.8|16023.8|16821.6|16021.6|16823.8|16023.8|16821.6|16021.6|1
1656347220000|2022-06-27 16:27:00|16823.8|16023.8|16823.8|16023.8|16823.8|16023.8|16823.8|16023.8|0
1656347260000|2022-06-27 16:27:40|16823.6|16023.6|16823.6|16023.6|16823.6|16023.6|16823.6|16023.6|1
1656347270000|2022-06-27 16:27:50|16823.8|16023.8|16823.6|16023.6|16823.8|16023.8|16823.6|16023.6|0
1656347290000|2022-06-27 16:28:10|16823.8|16023.8|16823.8|16023.8|16823.8|16023.8|16823.8|16023.8|0
1656347310000|2022-06-27 16:28:30|16823.3|16023.3|16823.8|16023.8|16823.8|16023.8|16821.1|16021.1|0
1656347340000|2022-06-27 16:29:00|16824.1|16024.1|16823.8|16023.8|16824.1|16024.1|16823.8|16023.8|0
1656347370000|2022-06-27 16:29:30|16826.1|16026.1|16826.1|16026.1|16826.1|16026.1|16826.1|16026.1|2
1656347380000|2022-06-27 16:29:40|16826|16026|16826|16026|16826|16026|16826|16026|0
1656347400000|2022-06-27 16:30:00|16821.6|16021.6|16821.6|16021.6|16821.6|16021.6|16821.6|16021.6|0
1656347440000|2022-06-27 16:30:40|16823.8|16023.8|16443.5|16403.5|16823.8|16403.5|16443.5|16023.8|0
1656347460000|2022-06-27 16:31:00|16842.1|16042.1|16863.3|16063.3|16864.3|16064.3|16841.8|16041.8|2
1656347470000|2022-06-27 16:31:10|16863.1|16063.1|16864.3|16064.3|16865.1|16065.1|16862.1|16062.1|0
1656347480000|2022-06-27 16:31:20|16863.8|16063.8|16483.5|16443.5|16863.8|16443.5|16483.5|16063.8|0
1656347490000|2022-06-27 16:31:30|16483|16443|16482.8|16442.8|16863.3|16443|16482.8|16063.3|1
1656347530000|2022-06-27 16:32:10|16485.3|16445.3|16495.5|16455.5|16875|16455.5|16485.3|16065.8|0
1656347550000|2022-06-27 16:32:30|16897.8|16097.8|16515.8|16491.8|16898.3|16491.8|16515.8|16097.8|0
1656347560000|2022-06-27 16:32:40|16911.8|16111.8|16880.3|16080.3|16911.8|16111.8|16872.8|16072.8|0
1656347570000|2022-06-27 16:32:50|16885.3|16085.3|16877.8|16077.8|16890.5|16090.5|16877.8|16077.8|0
1656347580000|2022-06-27 16:33:00|16498|16458|16475|16451|16883|16458|16475|16070.5|1
1656347590000|2022-06-27 16:33:10|16483.5|16443.5|16485.5|16445.5|16485.5|16445.5|16483.5|16443.5|0
1656347620000|2022-06-27 16:33:40|16867.8|16067.8|16890.5|16090.5|16890.8|16090.8|16867.8|16067.8|0
1656347640000|2022-06-27 16:34:00|16894.3|16094.3|16894.1|16094.1|16894.3|16094.3|16894.1|16094.1|1
1656347660000|2022-06-27 16:34:20|16894.3|16094.3|16894.3|16094.3|16894.3|16094.3|16894.3|16094.3|0
1656347670000|2022-06-27 16:34:30|16894.1|16094.1|16893.8|16093.8|16894.1|16094.1|16893.8|16093.8|0
1656347740000|2022-06-27 16:35:40|16894.1|16094.1|16894.1|16094.1|16894.1|16094.1|16894.1|16094.1|0
1656347770000|2022-06-27 16:36:10|16894.3|16094.3|16894.3|16094.3|16894.3|16094.3|16894.3|16094.3|0
1656347780000|2022-06-27 16:36:20|16893.8|16093.8|16894.1|16094.1|16894.1|16094.1|16893.8|16093.8|0
1656347800000|2022-06-27 16:36:40|16881.6|16081.6|16881.6|16081.6|16886.6|16086.6|16881.6|16081.6|0
1656347810000|2022-06-27 16:36:50|16876.6|16076.6|16868.8|16068.8|16876.6|16076.6|16866.6|16066.6|0
1656347820000|2022-06-27 16:37:00|16866.6|16066.6|16832.1|16032.1|16866.8|16066.8|16829.6|16029.6|0
1656347830000|2022-06-27 16:37:10|16831.8|16031.8|16832.1|16032.1|16832.1|16032.1|16831.8|16031.8|0
1656347870000|2022-06-27 16:37:50|16829.6|16029.6|16831.6|16031.6|16831.6|16031.6|16826.8|16026.8|0
1656347880000|2022-06-27 16:38:00|16833.8|16033.8|16833.8|16033.8|16833.8|16033.8|16833.8|16033.8|0
1656347900000|2022-06-27 16:38:20|||||||||1
1656347920000|2022-06-27 16:38:40|16834.1|16034.1|16834.1|16034.1|16834.1|16034.1|16834.1|16034.1|0
1656347980000|2022-06-27 16:39:40|16834.3|16034.3|16834.3|16034.3|16834.3|16034.3|16834.3|16034.3|0
1656348020000|2022-06-27 16:40:20|16834|16034|16834|16034|16834|16034|16834|16034|1
1656348030000|2022-06-27 16:40:30|16832|16032|16832|16032|16832|16032|16832|16032|0
1656348040000|2022-06-27 16:40:40|16831.8|16031.8|16832|16032|16832|16032|16831.8|16031.8|0
1656348050000|2022-06-27 16:40:50|16832.3|16032.3|16832|16032|16832.3|16032.3|16832|16032|0
1656348110000|2022-06-27 16:41:50|16831.8|16031.8|16831.8|16031.8|16831.8|16031.8|16831.8|16031.8|0
1656348150000|2022-06-27 16:42:30|16831.5|16031.5|16831.5|16031.5|16831.5|16031.5|16831.5|16031.5|1
1656348240000|2022-06-27 16:44:00|16851.5|16051.5|16851.5|16051.5|16851.5|16051.5|16851.5|16051.5|1
1656348260000|2022-06-27 16:44:20|16851.3|16051.3|16845.8|16045.8|16851.3|16051.3|16845.8|16045.8|0
1656348270000|2022-06-27 16:44:30|16845.5|16045.5|16848|16048|16848.5|16048.5|16845.5|16045.5|1
1656348280000|2022-06-27 16:44:40|16847.8|16047.8|16847|16047|16847.8|16047.8|16847|16047|0
1656348290000|2022-06-27 16:44:50|16846.8|16046.8|16847.5|16047.5|16848.5|16048.5|16846.5|16046.5|0
1656348300000|2022-06-27 16:45:00|16846.8|16046.8|16846.5|16046.5|16846.8|16046.8|16846.5|16046.5|0
1656348310000|2022-06-27 16:45:10|16846.3|16046.3|16840.5|16040.5|16846.3|16046.3|16840.5|16040.5|0
1656348320000|2022-06-27 16:45:20|16840.2|16040.2|16838|16038|16840.2|16040.2|16838|16038|0
1656348330000|2022-06-27 16:45:30|16837.7|16037.7|16838|16038|16838|16038|16837.7|16037.7|0
1656348340000|2022-06-27 16:45:40|16457.5|16417.5|16453|16413|16457.5|16417.5|16453|16413|1
1656348350000|2022-06-27 16:45:50|16837|16037|16837|16037|16837|16037|16837|16037|3
1656348360000|2022-06-27 16:46:00|16836.5|16036.5|16829.3|16029.3|16836.5|16036.5|16829|16029|2
1656348370000|2022-06-27 16:46:10|16832|16032|16829.5|16029.5|16832|16032|16829.5|16029.5|0
1656348380000|2022-06-27 16:46:20|16829|16029|16830|16030|16831.5|16031.5|16829|16029|0
1656348390000|2022-06-27 16:46:30|16829.5|16029.5|16829.3|16029.3|16829.5|16029.5|16829.3|16029.3|0
1656348400000|2022-06-27 16:46:40|16448.2|16408.2|16829.5|16029.5|16831|16408.2|16448.2|16029.5|1
1656348410000|2022-06-27 16:46:50|16829.3|16029.3|16448.5|16408.5|16829.3|16408.5|16448.5|16029|0
1656348430000|2022-06-27 16:47:10|16448.2|16408.2|16831.3|16031.3|16831.3|16408.2|16448.2|16031.3|1
1656348440000|2022-06-27 16:47:20|16830.3|16030.3|16830.3|16030.3|16830.8|16030.8|16829.3|16029.3|0
1656348450000|2022-06-27 16:47:30|16830|16030|16830|16030|16831.5|16031.5|16829.5|16029.5|0
1656348460000|2022-06-27 16:47:40|16829.8|16029.8|16448.5|16408.5|16829.8|16408.5|16448.5|16029.3|0
1656348500000|2022-06-27 16:48:20|16448.2|16408.2|16448.2|16408.2|16448.2|16408.2|16448.2|16408.2|0
1656348510000|2022-06-27 16:48:30|16448.5|16408.5|16829.8|16029.8|16831|16408.5|16448.5|16029.5|2
1656348520000|2022-06-27 16:48:40|16830|16030|16830.8|16030.8|16831.8|16031.8|16830|16030|0
1656348530000|2022-06-27 16:48:50|16830.5|16030.5|16830|16030|16830.5|16030.5|16830|16030|0
1656348540000|2022-06-27 16:49:00|16831.3|16031.3|16449|16409|16831.3|16409|16449|16029.8|0
1656348560000|2022-06-27 16:49:20|16446.5|16406.5|16446.5|16406.5|16446.5|16406.5|16446.5|16406.5|0
1656348610000|2022-06-27 16:50:10|16441|16417|16830.5|16030.5|16830.5|16417|16441|16030.5|0
1656348630000|2022-06-27 16:50:30|16844|16044|16844|16044|16844|16044|16844|16044|0
1656348680000|2022-06-27 16:51:20|16471.5|16431.5|16471.5|16431.5|16471.5|16431.5|16471.5|16431.5|0
1656348700000|2022-06-27 16:51:40|16463.2|16439.2|16853.5|16053.5|16853.5|16439.2|16463.2|16053.5|1
1656348710000|2022-06-27 16:51:50|16853|16053|16852.5|16052.5|16853|16053|16852.5|16052.5|0
1656348720000|2022-06-27 16:52:00|16852.2|16052.2|16854|16054|16854|16054|16852|16052|0
1656348730000|2022-06-27 16:52:10|16853.5|16053.5|16852.5|16052.5|16854|16054|16852.5|16052.5|0
1656348740000|2022-06-27 16:52:20|16852|16052|16852.2|16052.2|16852.5|16431.7|16471.7|16052|0
1656348750000|2022-06-27 16:52:30|16471.7|16431.7|16471.7|16431.7|16471.7|16431.7|16471.7|16431.7|0
1656348760000|2022-06-27 16:52:40|16471.5|16431.5|16471.5|16431.5|16471.5|16431.5|16471.5|16431.5|0
1656348810000|2022-06-27 16:53:30|16866.5|16066.5|16489.5|16449.5|16866.7|16449.5|16489.5|16066.5|0
1656348820000|2022-06-27 16:53:40|16496.5|16456.5|16496.5|16456.5|16496.5|16456.5|16496.5|16456.5|0
1656348840000|2022-06-27 16:54:00|16488.2|16464.2|16488.2|16464.2|16488.2|16464.2|16488.2|16464.2|0
1656348980000|2022-06-27 16:56:20|16878|16078|16878|16078|16878|16078|16878|16078|0
1656348990000|2022-06-27 16:56:30|16893.7|16093.7|16893.7|16093.7|16893.7|16093.7|16893.7|16093.7|0
1656349040000|2022-06-27 16:57:20|16894|16094|16894|16094|16894|16094|16894|16094|1
1656349050000|2022-06-27 16:57:30|16514.7|16474.7|16514.7|16474.7|16514.7|16474.7|16514.7|16474.7|0
1656349060000|2022-06-27 16:57:40|16521.5|16481.5|16521.5|16481.5|16521.5|16481.5|16521.5|16481.5|0
1656349100000|2022-06-27 16:58:20|16513.2|16489.2|16513.2|16489.2|16513.2|16489.2|16513.2|16489.2|0
1656349160000|2022-06-27 16:59:20|16893.7|16093.7|16506.5|16482.5|16893.7|16482.5|16506.5|16093.7|1
1656349170000|2022-06-27 16:59:30|16513.2|16489.2|16521.5|16481.5|16521.5|16489.2|16513.2|16481.5|1
1656349220000|2022-06-27 17:00:20|16513.2|16489.2|16513.2|16489.2|16513.2|16489.2|16513.2|16489.2|0
1656349230000|2022-06-27 17:00:30|16521.5|16481.5|16513.2|16489.2|16521.5|16489.2|16513.2|16481.5|0
1656349240000|2022-06-27 17:00:40|16521.5|16481.5|16521.5|16481.5|16521.5|16481.5|16521.5|16481.5|0
1656349300000|2022-06-27 17:01:40|16511|16487|16511|16487|16511|16487|16511|16487|0
1656349330000|2022-06-27 17:02:10|||||||||1
1656349340000|2022-06-27 17:02:20|16897.4|16097.4|16884.2|16084.2|16897.4|16097.4|16879|16079|0
1656349470000|2022-06-27 17:04:30|16886.5|16086.5|16886.5|16086.5|16886.5|16086.5|16886.5|16086.5|1
1656349480000|2022-06-27 17:04:40|16886|16086|16885.7|16085.7|16886|16086|16885.7|16085.7|0
1656349510000|2022-06-27 17:05:10|16886|16086|16886|16086|16886|16086|16886|16086|0
1656349550000|2022-06-27 17:05:50|16881|16081|16881|16081|16881|16081|16881|16081|0
1656349560000|2022-06-27 17:06:00|16880.7|16080.7|16880.7|16080.7|16880.7|16080.7|16880.7|16080.7|0
1656349570000|2022-06-27 17:06:10|16880.5|16080.5|16880|16080|16880.5|16080.5|16880|16080|0
1656349580000|2022-06-27 17:06:20|16880.2|16080.2|16880|16080|16880.2|16080.2|16879.7|16079.7|0
1656349590000|2022-06-27 17:06:30|16879.7|16079.7|16879.7|16079.7|16880.5|16080.5|16879.5|16079.5|0
1656349600000|2022-06-27 17:06:40|16879.5|16079.5|16879.5|16079.5|16879.7|16079.7|16879.5|16079.5|0
1656349610000|2022-06-27 17:06:50|16879.7|16079.7|16879.4|16079.4|16879.7|16079.7|16879.4|16079.4|0
1656349620000|2022-06-27 17:07:00|16879.2|16079.2|16859.2|16059.2|16879.4|16079.4|16859.2|16059.2|0
1656349630000|2022-06-27 17:07:10|16842.2|16042.2|16841.9|16041.9|16843.2|16043.2|16841.9|16041.9|0
1656349640000|2022-06-27 17:07:20|16842.2|16042.2|16841.9|16041.9|16842.2|16042.2|16841.9|16041.9|0
1656349680000|2022-06-27 17:08:00|16485.4|16461.4|16485.4|16461.4|16485.4|16461.4|16485.4|16461.4|0
1656349690000|2022-06-27 17:08:10|16853.4|16053.4|16853.4|16053.4|16853.4|16053.4|16853.4|16053.4|0
1656349910000|2022-06-27 17:11:50|16853.7|16053.7|16853.7|16053.7|16853.7|16053.7|16853.7|16053.7|2
1656350070000|2022-06-27 17:14:30|16851.7|16051.7|16851.7|16051.7|16851.7|16051.7|16851.7|16051.7|0
1656350080000|2022-06-27 17:14:40|16892.7|16092.7|16899.2|16099.2|16899.4|16099.4|16892.7|16092.7|1
1656350090000|2022-06-27 17:14:50|16898.7|16098.7|16876.4|16076.4|16898.7|16098.7|16876.4|16076.4|0
1656350100000|2022-06-27 17:15:00|16876.7|16076.7|16876.7|16076.7|16876.7|16076.7|16876.7|16076.7|0
1656350110000|2022-06-27 17:15:10|16859.2|16059.2|16859.2|16059.2|16859.2|16059.2|16859.2|16059.2|0
1656350240000|2022-06-27 17:17:20|||||||||1
1656350290000|2022-06-27 17:18:10|16859.4|16059.4|16859.4|16059.4|16859.4|16059.4|16859.4|16059.4|0
1656350310000|2022-06-27 17:18:30|16859.2|16059.2|16859.2|16059.2|16859.2|16059.2|16859.2|16059.2|0
1656350320000|2022-06-27 17:18:40|16859.4|16059.4|16859.4|16059.4|16859.4|16059.4|16859.4|16059.4|0
1656350330000|2022-06-27 17:18:50|16859.7|16059.7|16877.7|16077.7|16877.7|16077.7|16859.7|16059.7|0
1656350430000|2022-06-27 17:20:30|16875.4|16075.4|16880.4|16080.4|16880.4|16080.4|16875.4|16075.4|0
1656350510000|2022-06-27 17:21:50|16875.9|16075.9|16876.9|16076.9|16876.9|16076.9|16875.9|16075.9|1
1656350520000|2022-06-27 17:22:00|16879.2|16079.2|16878.2|16078.2|16879.2|16079.2|16878.2|16078.2|0
1656350530000|2022-06-27 17:22:10|16877.9|16077.9|16862.9|16062.9|16877.9|16077.9|16860.2|16060.2|0
1656350540000|2022-06-27 17:22:20|16863.2|16063.2|16863.2|16063.2|16863.2|16063.2|16863.2|16063.2|0
1656350650000|2022-06-27 17:24:10|16908.2|16108.2|16908.2|16108.2|16908.2|16108.2|16908.2|16108.2|0
1656350700000|2022-06-27 17:25:00|16907.6|16107.6|16893.2|16093.2|16907.6|16107.6|16893.2|16093.2|0
1656350710000|2022-06-27 17:25:10|16888.2|16088.2|16900.7|16100.7|16910.7|16110.7|16883.2|16083.2|0
1656350720000|2022-06-27 17:25:20|16895.7|16095.7|16895.7|16095.7|16895.7|16095.7|16895.7|16095.7|0
1656350730000|2022-06-27 17:25:30|16895.4|16095.4|16895.4|16095.4|16895.4|16095.4|16895.4|16095.4|0
1656350740000|2022-06-27 17:25:40|16890.6|16090.6|16890.4|16090.4|16890.9|16090.9|16890.4|16090.4|0
1656350760000|2022-06-27 17:26:00|16890.1|16090.1|16880.6|16080.6|16890.1|16090.1|16880.6|16080.6|0
1656350770000|2022-06-27 17:26:10|16875.6|16075.6|16875.6|16075.6|16875.6|16075.6|16875.6|16075.6|0
1656350780000|2022-06-27 17:26:20|16875.1|16075.1|16870.6|16070.6|16875.1|16075.1|16870.4|16070.4|0
1656350800000|2022-06-27 17:26:40|16870.9|16070.9|16896.6|16096.6|16896.6|16096.6|16870.9|16070.9|0
1656350810000|2022-06-27 17:26:50|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|16894.4|16094.4|1
1656350820000|2022-06-27 17:27:00|16524.4|16484.4|16524.4|16484.4|16524.4|16484.4|16524.4|16484.4|0
1656350830000|2022-06-27 17:27:10|16526.6|16486.6|16526.6|16486.6|16526.6|16486.6|16526.6|16486.6|0
1656350860000|2022-06-27 17:27:40|16524.4|16484.4|16524.4|16484.4|16524.4|16484.4|16524.4|16484.4|0
1656350880000|2022-06-27 17:28:00|16524.6|16484.6|16524.6|16484.6|16524.6|16484.6|16524.6|16484.6|0
1656350910000|2022-06-27 17:28:30|16522.4|16482.4|16522.4|16482.4|16522.4|16482.4|16522.4|16482.4|0
1656350920000|2022-06-27 17:28:40|16906.4|16106.4|16906.4|16106.4|16906.4|16106.4|16906.4|16106.4|1
1656350930000|2022-06-27 17:28:50|16950.4|16150.4|16950.4|16150.4|16950.4|16150.4|16950.4|16150.4|0
1656350940000|2022-06-27 17:29:00|16947.9|16147.9|17000.4|16200.4|17022.4|16222.4|16947.6|16147.6|1
1656350950000|2022-06-27 17:29:10|16997.9|16197.9|16975.4|16175.4|16997.9|16197.9|16975.4|16175.4|0
1656350960000|2022-06-27 17:29:20|16967.9|16167.9|16935.4|16135.4|16967.9|16167.9|16930.4|16130.4|0
1656350970000|2022-06-27 17:29:30|16936.4|16136.4|16955.4|16155.4|16958.1|16158.1|16935.4|16135.4|0
1656350980000|2022-06-27 17:29:40|16955.1|16155.1|16953.1|16153.1|16955.1|16155.1|16952.9|16152.9|0
1656350990000|2022-06-27 17:29:50|16952.9|16152.9|16948.1|16148.1|16952.9|16152.9|16948.1|16148.1|0
1656351000000|2022-06-27 17:30:00|16950.6|16150.6|16960.6|16160.6|16960.6|16160.6|16948.1|16148.1|0
1656351010000|2022-06-27 17:30:10|16960.4|16160.4|16965.4|16165.4|16965.4|16165.4|16960.4|16160.4|0
1656351030000|2022-06-27 17:30:30|16967.9|16167.9|16967.9|16167.9|16967.9|16167.9|16967.9|16167.9|0
1656351040000|2022-06-27 17:30:40|16587.6|16547.6|16587.6|16547.6|16587.6|16547.6|16587.6|16547.6|0
1656351050000|2022-06-27 17:30:50|16967.9|16167.9|16967.9|16167.9|16967.9|16167.9|16967.9|16167.9|0
1656351060000|2022-06-27 17:31:00|16971.1|16171.1|17000.4|16200.4|17000.4|16200.4|16971.1|16171.1|0
1656351070000|2022-06-27 17:31:10|17000.1|16200.1|16994.6|16194.6|17000.1|16200.1|16994.4|16194.4|0
1656351080000|2022-06-27 17:31:20|16995.4|16195.4|16977.6|16177.6|16995.4|16195.4|16977.6|16177.6|0
1656351100000|2022-06-27 17:31:40|16978.9|16178.9|17010.1|16210.1|17010.1|16210.1|16978.9|16178.9|0
1656351110000|2022-06-27 17:31:50|17010.6|16210.6|17015.1|16215.1|17015.1|16215.1|17010.6|16210.6|0
1656351140000|2022-06-27 17:32:20|17015.4|16215.4|17012.6|16212.6|17017.6|16217.6|17012.6|16212.6|0
1656351180000|2022-06-27 17:33:00|17012.9|16212.9|17012.9|16212.9|17012.9|16212.9|17012.9|16212.9|0
1656351220000|2022-06-27 17:33:40|17070.1|16270.1|17082.6|16282.6|17082.6|16282.6|17070.1|16270.1|0
1656351230000|2022-06-27 17:33:50|17079.6|16279.6|17037.9|16237.9|17079.6|16279.6|17037.9|16237.9|0
1656351260000|2022-06-27 17:34:20|17038.1|16238.1|17038.1|16238.1|17038.1|16238.1|17038.1|16238.1|0
1656351300000|2022-06-27 17:35:00|17037.6|16237.6|17032.9|16232.9|17037.6|16237.6|17032.9|16232.9|0
1656351310000|2022-06-27 17:35:10|17030.1|16230.1|17030.6|16230.6|17030.6|16230.6|17025.6|16225.6|1
1656351320000|2022-06-27 17:35:20|17043.1|16243.1|17028.1|16228.1|17043.1|16243.1|17023.1|16223.1|0
1656351340000|2022-06-27 17:35:40|17027.9|16227.9|17025.4|16225.4|17027.9|16227.9|17025.4|16225.4|0
1656351350000|2022-06-27 17:35:50|17023.6|16223.6|17028.1|16228.1|17028.1|16228.1|17023.6|16223.6|0
1656351420000|2022-06-27 17:37:00|17029.9|16229.9|17057.9|16257.9|17057.9|16257.9|17029.9|16229.9|0
1656351430000|2022-06-27 17:37:10|17055.4|16255.4|17032.9|16232.9|17055.4|16255.4|17032.9|16232.9|0
1656351460000|2022-06-27 17:37:40|16655.4|16615.4|17036.1|16236.1|17036.1|16615.4|16655.4|16236.1|0
1656351470000|2022-06-27 17:37:50|17035.6|16235.6|17023.1|16223.1|17035.6|16235.6|17023.1|16223.1|0
1656351490000|2022-06-27 17:38:10|17022.4|16222.4|17022.4|16222.4|17022.4|16222.4|17022.4|16222.4|0
1656351500000|2022-06-27 17:38:20|17023.1|16223.1|17022.9|16222.9|17023.1|16223.1|17022.9|16222.9|0
1656351530000|2022-06-27 17:38:50|17023.1|16223.1|17023.1|16223.1|17023.1|16223.1|17023.1|16223.1|0
1656351540000|2022-06-27 17:39:00|17028.1|16228.1|17028.1|16228.1|17028.6|16228.6|17028.1|16228.1|0
1656351790000|2022-06-27 17:43:10|17027.1|16227.1|17028.1|16228.1|17028.1|16228.1|17027.1|16227.1|2
1656351800000|2022-06-27 17:43:20|17027.8|16227.8|17027.8|16227.8|17027.8|16227.8|17027.8|16227.8|1
1656351890000|2022-06-27 17:44:50|17027.3|16227.3|17022.8|16222.8|17027.3|16227.3|17022.8|16222.8|0
1656351930000|2022-06-27 17:45:30|17013.3|16213.3|17013.3|16213.3|17013.3|16213.3|17013.3|16213.3|0
1656352070000|2022-06-27 17:47:50|17012.6|16212.6|17005.8|16205.8|17012.6|16212.6|17005.8|16205.8|0
1656352190000|2022-06-27 17:49:50|17003.3|16203.3|17002.6|16202.6|17003.3|16203.3|17002.6|16202.6|1
1656352220000|2022-06-27 17:50:20|17005.1|16205.1|17005.1|16205.1|17005.1|16205.1|17005.1|16205.1|0
1656352300000|2022-06-27 17:51:40|||||||||1
1656352440000|2022-06-27 17:54:00|17004.8|16204.8|17002.6|16202.6|17004.8|16204.8|17002.6|16202.6|0
1656352450000|2022-06-27 17:54:10|17001.6|16201.6|17072.6|16272.6|17072.6|16272.6|16992.6|16192.6|0
1656352470000|2022-06-27 17:54:30|17050.1|16250.1|17027.6|16227.6|17050.1|16250.1|17027.6|16227.6|0
1656352480000|2022-06-27 17:54:40|17020.1|16220.1|17020.1|16220.1|17020.1|16220.1|17020.1|16220.1|0
1656352490000|2022-06-27 17:54:50|17019.1|16219.1|17002.6|16202.6|17019.1|16219.1|17001.1|16201.1|0
1656352540000|2022-06-27 17:55:40|17004.3|16204.3|17003.3|16203.3|17004.3|16204.3|17003.3|16203.3|2
1656352750000|2022-06-27 17:59:10|17003|16203|17003|16203|17003|16203|17003|16203|0
1656352760000|2022-06-27 17:59:20|17003.5|16203.5|17003.5|16203.5|17003.5|16203.5|17003.5|16203.5|0
1656352770000|2022-06-27 17:59:30|17008|16208|17008|16208|17008|16208|17008|16208|0
1656352780000|2022-06-27 17:59:40|17006.8|16206.8|17006.8|16206.8|17006.8|16206.8|17006.8|16206.8|0
1656352790000|2022-06-27 17:59:50|16632|16592|17009.5|16209.5|17011.8|16592|16632|16208|5
1656417610000|2022-06-28 12:00:10|17330.9|16530.9|17338.4|16538.4|17338.4|16538.4|17330.9|16530.9|0
1656417660000|2022-06-28 12:01:00|17315.6|16515.6|17315.6|16515.6|17315.6|16515.6|17315.6|16515.6|0
1656417680000|2022-06-28 12:01:20|17317.7|16517.7|17317.7|16517.7|17317.7|16517.7|17317.7|16517.7|0
1656417730000|2022-06-28 12:02:10|17307.7|16507.7|17307.7|16507.7|17307.7|16507.7|17307.7|16507.7|0
1656417760000|2022-06-28 12:02:40|17268.1|16468.1|17268.4|16468.4|17268.4|16468.4|17268.1|16468.1|1
1656417770000|2022-06-28 12:02:50|17268.1|16468.1|17268.4|16468.4|17268.4|16468.4|17268.1|16468.1|0
1656417780000|2022-06-28 12:03:00|17268.1|16468.1|17268.1|16468.1|17268.1|16468.1|17268.1|16468.1|0
1656417790000|2022-06-28 12:03:10|17268.4|16468.4|17268.4|16468.4|17268.6|16468.6|17267.3|16467.3|0
1656417800000|2022-06-28 12:03:20|17267.9|16467.9|17262.7|16462.7|17268.6|16468.6|17262.5|16462.5|0
1656417810000|2022-06-28 12:03:30|17262.5|16462.5|17252.7|16452.7|17262.7|16462.7|17252.5|16452.5|0
1656417820000|2022-06-28 12:03:40|17252.5|16452.5|17252.7|16452.7|17252.7|16452.7|17252.5|16452.5|0
1656417830000|2022-06-28 12:03:50|17252.3|16452.3|17250.9|16450.9|17252.3|16452.3|17250.3|16450.3|0
1656417840000|2022-06-28 12:04:00|17250.3|16450.3|17247.9|16447.9|17251.2|16451.2|17247.9|16447.9|0
1656417850000|2022-06-28 12:04:10|17250.1|16450.1|17252.5|16452.5|17252.7|16452.7|17250.1|16450.1|0
1656417860000|2022-06-28 12:04:20|17252|16452|17247.5|16447.5|17252|16452|17239.8|16439.8|0
1656417870000|2022-06-28 12:04:30|17247.3|16447.3|17247.5|16447.5|17247.7|16447.7|17247.3|16447.3|0
1656417890000|2022-06-28 12:04:50|17247|16447|17242.5|16442.5|17247|16447|17242.5|16442.5|0
1656417900000|2022-06-28 12:05:00|17242.7|16442.7|17245|16445|17245|16445|17242.7|16442.7|0
1656417920000|2022-06-28 12:05:20|17242.5|16442.5|17242.5|16442.5|17242.5|16442.5|17242.5|16442.5|0
1656418030000|2022-06-28 12:07:10|17242|16442|17240|16440|17242|16442|17237.7|16437.7|0
1656418040000|2022-06-28 12:07:20|17239.7|16439.7|17237.5|16437.5|17239.7|16439.7|17237.5|16437.5|0
1656418050000|2022-06-28 12:07:30|17235|16435|17240|16440|17240|16440|17220|16420|0
1656418070000|2022-06-28 12:07:50|17255.2|16455.2|17253|16453|17257.5|16457.5|17253|16453|0
1656418080000|2022-06-28 12:08:00|17253.4|16453.4|17255.9|16455.9|17257.5|16457.5|17253|16453|0
1656418090000|2022-06-28 12:08:10|17253.4|16453.4|17256.4|16456.4|17256.4|16456.4|17253.4|16453.4|0
1656418100000|2022-06-28 12:08:20|17255|16455|17255.4|16455.4|17257.9|16457.9|17254.3|16454.3|0
1656418110000|2022-06-28 12:08:30|17255.6|16455.6|17255|16455|17257.9|16457.9|17254.3|16454.3|0
1656418120000|2022-06-28 12:08:40|17255.4|16455.4|17257.5|16457.5|17258.1|16458.1|17254.3|16454.3|0
1656418130000|2022-06-28 12:08:50|17255|16455|17257.5|16457.5|17257.9|16457.9|17254.5|16454.5|0
1656418140000|2022-06-28 12:09:00|17257.2|16457.2|17257.9|16457.9|17257.9|16457.9|17257.2|16457.2|0
1656418220000|2022-06-28 12:10:20|17270.4|16470.4|17270.4|16470.4|17270.4|16470.4|17270.4|16470.4|0
1656418230000|2022-06-28 12:10:30|17275.4|16475.4|17300.4|16500.4|17300.4|16500.4|17275.4|16475.4|0
1656418240000|2022-06-28 12:10:40|17301.1|16501.1|17315.4|16515.4|17315.4|16515.4|17301.1|16501.1|0
1656418250000|2022-06-28 12:10:50|17315.6|16515.6|17320.4|16520.4|17320.4|16520.4|17315.6|16515.6|0
1656418260000|2022-06-28 12:11:00|17322.8|16522.8|17325.6|16525.6|17325.6|16525.6|17322.8|16522.8|0
1656418330000|2022-06-28 12:12:10|17322.5|16522.5|17325.6|16525.6|17325.6|16525.6|17322.5|16522.5|0
1656418410000|2022-06-28 12:13:30|17327.9|16527.9|17327.9|16527.9|17327.9|16527.9|17327.9|16527.9|0
1656418500000|2022-06-28 12:15:00|17322.9|16522.9|17323.1|16523.1|17323.1|16523.1|17322.9|16522.9|0
1656418510000|2022-06-28 12:15:10|17311.9|16511.9|17318.5|16518.5|17318.8|16518.8|17311.9|16511.9|0
1656418530000|2022-06-28 12:15:30|17316.2|16516.2|17316.2|16516.2|17316.2|16516.2|17316.2|16516.2|0
1656418540000|2022-06-28 12:15:40|17316.5|16516.5|17318.7|16518.7|17318.7|16518.7|17316.5|16516.5|0
1656418620000|2022-06-28 12:17:00|17323.5|16523.5|17323.3|16523.3|17323.5|16523.5|17318.7|16518.7|0
1656418640000|2022-06-28 12:17:20|17322.4|16522.4|17321.3|16521.3|17322.4|16522.4|17321.3|16521.3|0
1656418650000|2022-06-28 12:17:30|17322.4|16522.4|17323.5|16523.5|17323.5|16523.5|17322.4|16522.4|0
1656418670000|2022-06-28 12:17:50|17323.3|16523.3|17323.3|16523.3|17323.3|16523.3|17323.3|16523.3|0
1656418680000|2022-06-28 12:18:00|17334.7|16534.7|17334.7|16534.7|17334.7|16534.7|17334.7|16534.7|0
1656418700000|2022-06-28 12:18:20|17336.8|16536.8|17336.8|16536.8|17336.8|16536.8|17336.8|16536.8|0
1656418710000|2022-06-28 12:18:30|17610.5|16810.5|17610.5|16810.5|17610.5|16810.5|17610.5|16810.5|11
1656418720000|2022-06-28 12:18:40|17610.3|16810.3|17622.9|16822.9|17623.1|16823.1|17559|16759|0
1656418730000|2022-06-28 12:18:50|17619.7|16819.7|17631.6|16831.6|17631.6|16831.6|17619.3|16819.3|0
1656418740000|2022-06-28 12:19:00|17632.5|16832.5|17641.6|16841.6|17641.6|16841.6|17632.5|16832.5|0
1656418750000|2022-06-28 12:19:10|17644.1|16844.1|17641.6|16841.6|17646.6|16846.6|17641.6|16841.6|0
1656418760000|2022-06-28 12:19:20|17641.8|16841.8|17665.3|16865.3|17667.8|16867.8|17641.8|16841.8|1
1656418780000|2022-06-28 12:19:40|17662.8|16862.8|17662.8|16862.8|17663.2|16863.2|17662.8|16862.8|0
1656418790000|2022-06-28 12:19:50|17667.8|16867.8|17667.8|16867.8|17667.8|16867.8|17667.8|16867.8|0
1656418810000|2022-06-28 12:20:10|17665.5|16865.5|17665.5|16865.5|17665.5|16865.5|17665.5|16865.5|0
1656418820000|2022-06-28 12:20:20|17660.7|16860.7|17660.7|16860.7|17660.7|16860.7|17660.7|16860.7|0
1656418830000|2022-06-28 12:20:30|17648.2|16848.2|17570.2|16770.2|17648.2|16848.2|17562.5|16762.5|0
1656418840000|2022-06-28 12:20:40|17573.8|16773.8|17611.9|16811.9|17611.9|16811.9|17573.8|16773.8|0
1656418850000|2022-06-28 12:20:50|17638.5|16838.5|17621.2|16821.2|17641|16841|17621|16821|1
1656418860000|2022-06-28 12:21:00|17614.4|16814.4|17625.6|16825.6|17625.8|16825.8|17602.3|16802.3|0
1656418870000|2022-06-28 12:21:10|17621.2|16821.2|17607.1|16807.1|17625.3|16825.3|17607.1|16807.1|0
1656418880000|2022-06-28 12:21:20|17527.2|16727.2|17527|16727|17527.2|16727.2|17527|16727|3
1656418890000|2022-06-28 12:21:30|17520.1|16720.1|17473.4|16673.4|17520.1|16720.1|17473.4|16673.4|3
1656418900000|2022-06-28 12:21:40|17473.2|16673.2|17489.4|16689.4|17491.9|16691.9|17470.7|16670.7|0
1656418910000|2022-06-28 12:21:50|17491.6|16691.6|17491.6|16691.6|17491.6|16691.6|17491.6|16691.6|0
1656418920000|2022-06-28 12:22:00|17467.4|16667.4|17467.4|16667.4|17467.4|16667.4|17467.4|16667.4|0
1656418940000|2022-06-28 12:22:20|17465.2|16665.2|17465.2|16665.2|17465.2|16665.2|17465.2|16665.2|1
1656418950000|2022-06-28 12:22:30|17396.8|16596.8|17390.6|16590.6|17396.8|16596.8|17390.6|16590.6|4
1656418980000|2022-06-28 12:23:00|17381.5|16581.5|17381.5|16581.5|17381.5|16581.5|17381.5|16581.5|0
1656419000000|2022-06-28 12:23:20|17364|16564|17364|16564|17364|16564|17364|16564|0
1656419010000|2022-06-28 12:23:30|17366|16566|17361.5|16561.5|17366|16566|17361.5|16561.5|1
1656419020000|2022-06-28 12:23:40|17400|16600|17399.8|16599.8|17400|16600|17399.8|16599.8|0
1656419040000|2022-06-28 12:24:00|17399.1|16599.1|17399.1|16599.1|17399.1|16599.1|17399.1|16599.1|1
1656419080000|2022-06-28 12:24:40|17390|16590|17390|16590|17390|16590|17390|16590|0
1656419090000|2022-06-28 12:24:50|||||||||1
1656419100000|2022-06-28 12:25:00|17419.1|16619.1|17419.1|16619.1|17419.1|16619.1|17419.1|16619.1|0
1656419120000|2022-06-28 12:25:20|17418.9|16618.9|17418.9|16618.9|17418.9|16618.9|17418.9|16618.9|0
1656419130000|2022-06-28 12:25:30|17416.6|16616.6|17371.5|16571.5|17417.2|16617.2|17371.5|16571.5|0
1656419140000|2022-06-28 12:25:40|17367|16567|17367|16567|17367|16567|17367|16567|0
1656419150000|2022-06-28 12:25:50|||||||||1
1656419160000|2022-06-28 12:26:00|17374|16574|17374|16574|17374|16574|17374|16574|0
1656419190000|2022-06-28 12:26:30|17369.5|16569.5|17369.5|16569.5|17369.5|16569.5|17369.3|16569.3|1
1656419200000|2022-06-28 12:26:40|17374|16574|17374|16574|17374|16574|17374|16574|1
1656419220000|2022-06-28 12:27:00|17373.8|16573.8|17373.8|16573.8|17373.8|16573.8|17373.8|16573.8|2
1656419230000|2022-06-28 12:27:10|17371.5|16571.5|17371.5|16571.5|17371.5|16571.5|17371.5|16571.5|0
1656419250000|2022-06-28 12:27:30|17367|16567|17367|16567|17367|16567|17367|16567|0
1656419260000|2022-06-28 12:27:40|17366.3|16566.3|17366.3|16566.3|17366.3|16566.3|17366.3|16566.3|0
1656419270000|2022-06-28 12:27:50|||||||||1
1656419310000|2022-06-28 12:28:30|||||||||1
1656419360000|2022-06-28 12:29:20|17359.5|16559.5|17359.5|16559.5|17359.5|16559.5|17359.5|16559.5|1
1656419370000|2022-06-28 12:29:30|17350.4|16550.4|17350.4|16550.4|17350.4|16550.4|17350.4|16550.4|1
1656419380000|2022-06-28 12:29:40|17347.9|16547.9|17347.9|16547.9|17347.9|16547.9|17347.9|16547.9|0
1656419400000|2022-06-28 12:30:00|17350.1|16550.1|17350.1|16550.1|17350.1|16550.1|17350.1|16550.1|0
1656419410000|2022-06-28 12:30:10|17331.9|16531.9|17331.9|16531.9|17331.9|16531.9|17331.9|16531.9|1
1656419440000|2022-06-28 12:30:40|17328.8|16528.8|17296.5|16496.5|17328.8|16528.8|17296.3|16496.3|3
1656419470000|2022-06-28 12:31:10|17296.3|16496.3|17296.3|16496.3|17296.3|16496.3|17296.3|16496.3|0
1656419480000|2022-06-28 12:31:20|17296.5|16496.5|17296.5|16496.5|17296.5|16496.5|17296.5|16496.5|0
1656419530000|2022-06-28 12:32:10|17296.3|16496.3|17296.3|16496.3|17296.3|16496.3|17296.3|16496.3|0
1656419540000|2022-06-28 12:32:20|17288.8|16488.8|17288.8|16488.8|17288.8|16488.8|17288.8|16488.8|0
1656419560000|2022-06-28 12:32:40|17288.4|16488.4|17288.4|16488.4|17288.4|16488.4|17288.4|16488.4|0
1656419570000|2022-06-28 12:32:50|17295.9|16495.9|17295.9|16495.9|17295.9|16495.9|17295.9|16495.9|0
1656419590000|2022-06-28 12:33:10|17295.4|16495.4|17295.4|16495.4|17295.4|16495.4|17295.4|16495.4|2
1656419640000|2022-06-28 12:34:00|17297.9|16497.9|17297.9|16497.9|17297.9|16497.9|17297.9|16497.9|2
1656419670000|2022-06-28 12:34:30|17298.6|16498.6|17298.6|16498.6|17298.6|16498.6|17298.6|16498.6|0
1656419680000|2022-06-28 12:34:40|17305.4|16505.4|17300.4|16500.4|17307.7|16507.7|17300.4|16500.4|2
1656419690000|2022-06-28 12:34:50|17302.9|16502.9|17302.9|16502.9|17302.9|16502.9|17302.7|16502.7|0
1656419710000|2022-06-28 12:35:10|17302.3|16502.3|17302.7|16502.7|17302.7|16502.7|17302.3|16502.3|1
1656419730000|2022-06-28 12:35:30|||||||||2
1656419790000|2022-06-28 12:36:30|17300.4|16500.4|17300.4|16500.4|17300.4|16500.4|17300.4|16500.4|1
1656419850000|2022-06-28 12:37:30|17300|16500|17300|16500|17300|16500|17300|16500|1
1656419880000|2022-06-28 12:38:00|||||||||1
1656419900000|2022-06-28 12:38:20|||||||||1
1656419920000|2022-06-28 12:38:40|17300.2|16500.2|17300|16500|17300.2|16500.2|17300|16500|1
1656419970000|2022-06-28 12:39:30|||||||||1
1656420000000|2022-06-28 12:40:00|||||||||1
1656420080000|2022-06-28 12:41:20|17299.5|16499.5|17299.5|16499.5|17299.5|16499.5|17299.5|16499.5|0
1656420090000|2022-06-28 12:41:30|17299.7|16499.7|17299.7|16499.7|17299.7|16499.7|17299.7|16499.7|0
1656420110000|2022-06-28 12:41:50|17300|16500|17300|16500|17300|16500|17300|16500|0
1656420300000|2022-06-28 12:45:00|17299.1|16499.1|17299.1|16499.1|17299.1|16499.1|17299.1|16499.1|0
1656420320000|2022-06-28 12:45:20|17301.5|16501.5|17301.4|16501.4|17301.5|16501.5|17301.4|16501.4|1
1656420460000|2022-06-28 12:47:40|17301.3|16501.3|17301.3|16501.3|17301.3|16501.3|17301.3|16501.3|0
1656420600000|2022-06-28 12:50:00|17301.1|16501.1|17300.9|16500.9|17301.1|16501.1|17300.9|16500.9|1
1656420790000|2022-06-28 12:53:10|17316.3|16516.3|17316.3|16516.3|17316.3|16516.3|17316.3|16516.3|1
1656420890000|2022-06-28 12:54:50|17316.1|16516.1|17316.1|16516.1|17316.1|16516.1|17316.1|16516.1|0
1656420900000|2022-06-28 12:55:00|17316.3|16516.3|17326.1|16526.1|17326.1|16526.1|17316.3|16516.3|0
1656421030000|2022-06-28 12:57:10|17323.6|16523.6|17326.1|16526.1|17326.1|16526.1|17323.6|16523.6|0
1656421040000|2022-06-28 12:57:20|17323.6|16523.6|17323.6|16523.6|17323.6|16523.6|17323.6|16523.6|0
1656421200000|2022-06-28 13:00:00|17323.4|16523.4|17331.1|16531.1|17331.1|16531.1|17320.9|16520.9|1
1656421210000|2022-06-28 13:00:10|17325.9|16525.9|17325.9|16525.9|17325.9|16525.9|17325.9|16525.9|0
1656421440000|2022-06-28 13:04:00|17324.6|16524.6|17310.9|16510.9|17324.6|16524.6|17310.9|16510.9|0
1656421530000|2022-06-28 13:05:30|17311.1|16511.1|17313.4|16513.4|17313.4|16513.4|17311.1|16511.1|0
1656421580000|2022-06-28 13:06:20|17331.6|16531.6|16947.8|16923.8|17331.6|16923.8|16947.8|16531.6|1
1656421600000|2022-06-28 13:06:40|17320.9|16520.9|17320.9|16520.9|17320.9|16520.9|17320.9|16520.9|4
1656421610000|2022-06-28 13:06:50|17322.2|16522.2|17322.2|16522.2|17322.2|16522.2|17322.2|16522.2|0
1656421630000|2022-06-28 13:07:10|17322|16522|17322.2|16522.2|17322.6|16522.6|17322|16522|0
1656421640000|2022-06-28 13:07:20|17322.4|16522.4|17322.2|16522.2|17322.4|16522.4|17322|16522|0
1656421650000|2022-06-28 13:07:30|17322.1|16522.1|17322.1|16522.1|17322.1|16522.1|17322.1|16522.1|0
1656421660000|2022-06-28 13:07:40|17322.5|16522.5|17321.4|16521.4|17322.5|16522.5|17321.2|16521.2|0
1656421670000|2022-06-28 13:07:50|17321.2|16521.2|17325.1|16525.1|17325.1|16525.1|17320.1|16520.1|0
1656421680000|2022-06-28 13:08:00|17320.3|16520.3|17320.1|16520.1|17324.9|16524.9|17320.1|16520.1|0
1656421790000|2022-06-28 13:09:50|17319.7|16519.7|17319.5|16519.5|17319.7|16519.7|17319.5|16519.5|0
1656421800000|2022-06-28 13:10:00|17319.2|16519.2|17319.2|16519.2|17319.2|16519.2|17319.2|16519.2|0
1656421810000|2022-06-28 13:10:10|17323.6|16523.6|17323.6|16523.6|17323.6|16523.6|17323.6|16523.6|0
1656421930000|2022-06-28 13:12:10|17325.9|16525.9|17325.9|16525.9|17325.9|16525.9|17325.9|16525.9|0
1656421940000|2022-06-28 13:12:20|17323.1|16523.1|17325.4|16525.4|17325.4|16525.4|17323.1|16523.1|0
1656422040000|2022-06-28 13:14:00|17327.7|16527.7|16945.2|16905.2|17327.7|16905.2|16945.2|16527.7|0
1656422050000|2022-06-28 13:14:10|16947.5|16907.5|16947.5|16907.5|16947.5|16907.5|16947.5|16907.5|0
1656422080000|2022-06-28 13:14:40|17330|16530|17330|16530|17330|16530|17330|16530|0
1656422400000|2022-06-28 13:20:00|17332.2|16532.2|17332.2|16532.2|17332.2|16532.2|17332.2|16532.2|1
1656422470000|2022-06-28 13:21:10|||||||||1
1656422490000|2022-06-28 13:21:30|||||||||1
1656422530000|2022-06-28 13:22:10|||||||||1
1656422550000|2022-06-28 13:22:30|17332.4|16532.4|17332.4|16532.4|17332.4|16532.4|17332.4|16532.4|0
1656422580000|2022-06-28 13:23:00|17337.4|16537.4|17337.4|16537.4|17337.4|16537.4|17337.4|16537.4|1
1656423000000|2022-06-28 13:30:00|||||||||1
1656423090000|2022-06-28 13:31:30|17337.2|16537.2|17339.5|16539.5|17341.8|16541.8|17337.2|16537.2|0
1656423110000|2022-06-28 13:31:50|17339.7|16539.7|17342|16542|17342|16542|17339.7|16539.7|0
1656423120000|2022-06-28 13:32:00|17344.3|16544.3|17344.3|16544.3|17344.3|16544.3|17344.3|16544.3|0
1656423130000|2022-06-28 13:32:10|17346.5|16546.5|17346.5|16546.5|17346.5|16546.5|17346.5|16546.5|0
1656423140000|2022-06-28 13:32:20|17346.8|16546.8|17346.8|16546.8|17346.8|16546.8|17346.8|16546.8|0
1656423300000|2022-06-28 13:35:00|17346.7|16546.7|17346.7|16546.7|17346.7|16546.7|17346.7|16546.7|0
1656423310000|2022-06-28 13:35:10|17349|16549|17349|16549|17349|16549|17349|16549|0
1656423390000|2022-06-28 13:36:30|17349.2|16549.2|17350.1|16550.1|17350.1|16550.1|17349.2|16549.2|1
1656423460000|2022-06-28 13:37:40|17352.6|16552.6|17352.6|16552.6|17352.6|16552.6|17352.6|16552.6|0
1656423470000|2022-06-28 13:37:50|16972.8|16932.8|16977.6|16937.6|16977.6|16937.6|16972.8|16932.8|0
1656423490000|2022-06-28 13:38:10|16977.8|16937.8|16982.4|16942.4|16982.6|16942.6|16977.8|16937.8|0
1656423500000|2022-06-28 13:38:20|17361.8|16561.8|17402.8|16602.8|17405.3|16990.1|17030.1|16561.8|0
1656423510000|2022-06-28 13:38:30|17405.3|16605.3|17402.6|16602.6|17405.3|16605.3|17393.5|16593.5|0
1656423520000|2022-06-28 13:38:40|17400.3|16600.3|17400.3|16600.3|17400.3|16600.3|17400.3|16600.3|0
1656423530000|2022-06-28 13:38:50|17400.5|16600.5|17380.1|16580.1|17400.5|16600.5|17380.1|16580.1|0
1656423540000|2022-06-28 13:39:00|17377.8|16577.8|17377.8|16577.8|17377.8|16577.8|17377.8|16577.8|0
1656423550000|2022-06-28 13:39:10|17377.6|16577.6|17390.3|16590.3|17390.3|16590.3|17375.3|16575.3|0
1656423600000|2022-06-28 13:40:00|17389.2|16589.2|17394|16594|17394|16594|17389.2|16589.2|1
1656423630000|2022-06-28 13:40:30|17389|16589|17389|16589|17389|16589|17389|16589|0
1656423710000|2022-06-28 13:41:50|17388.8|16588.8|17386.5|16586.5|17388.8|16588.8|17386.5|16586.5|0
1656423830000|2022-06-28 13:43:50|17391.5|16591.5|17391.3|16591.3|17394|16594|17386.5|16586.5|0
1656423840000|2022-06-28 13:44:00|17389|16589|17396.3|16596.3|17396.5|16596.5|17389|16589|0
1656423850000|2022-06-28 13:44:10|17396.5|16596.5|17401.5|16601.5|17404|16604|17394|16594|0
1656423860000|2022-06-28 13:44:20|17401.7|16601.7|17409|16609|17409|16609|17401.7|16601.7|0
1656423870000|2022-06-28 13:44:30|17416.5|16616.5|17421.5|16621.5|17421.5|16621.5|17416.5|16616.5|0
1656423880000|2022-06-28 13:44:40|17461.5|16661.5|17461.7|16661.7|17461.7|16661.7|17461.5|16661.5|0
1656423900000|2022-06-28 13:45:00|17462.4|16662.4|17466.9|16666.9|17466.9|16666.9|17462.4|16662.4|0
1656423930000|2022-06-28 13:45:30|17467.1|16667.1|17472.1|16672.1|17472.1|16672.1|17467.1|16667.1|0
1656423940000|2022-06-28 13:45:40|17481.7|16681.7|17496.7|16696.7|17496.7|16696.7|17481.7|16681.7|0
1656424070000|2022-06-28 13:47:50|17497.1|16697.1|17497.1|16697.1|17497.1|16697.1|17497.1|16697.1|0
1656424080000|2022-06-28 13:48:00|17497.4|16697.4|17497.4|16697.4|17497.4|16697.4|17497.4|16697.4|0
1656424090000|2022-06-28 13:48:10|||||||||1
1656424100000|2022-06-28 13:48:20|17498.4|16698.4|17498.4|16698.4|17498.4|16698.4|17498.4|16698.4|2
1656424110000|2022-06-28 13:48:30|17497.6|16697.6|17495.1|16695.1|17497.6|16697.6|17495.1|16695.1|1
1656424120000|2022-06-28 13:48:40|17497.6|16697.6|17497.6|16697.6|17497.6|16697.6|17497.6|16697.6|0
1656424280000|2022-06-28 13:51:20|17497.1|16697.1|17470.1|16670.1|17497.1|16697.1|17467.6|16667.6|0
1656424330000|2022-06-28 13:52:10|17472.6|16672.6|17475.1|16675.1|17475.1|16675.1|17470.3|16670.3|0
1656424350000|2022-06-28 13:52:30|17474.8|16674.8|17474.8|16674.8|17474.8|16674.8|17474.8|16674.8|0
1656424360000|2022-06-28 13:52:40|17472.6|16672.6|17472.6|16672.6|17472.6|16672.6|17472.6|16672.6|0
1656424380000|2022-06-28 13:53:00|17455.9|16655.9|17458.2|16658.2|17458.2|16658.2|17455.7|16655.7|7
1656424390000|2022-06-28 13:53:10|17463|16663|17462.5|16662.5|17463|16663|17462.5|16662.5|0
1656424410000|2022-06-28 13:53:30|17460.2|16660.2|17460.2|16660.2|17460.2|16660.2|17460.2|16660.2|0
1656424430000|2022-06-28 13:53:50|17460.5|16660.5|17460.5|16660.5|17460.5|16660.5|17460.5|16660.5|0
1656424440000|2022-06-28 13:54:00|17413.8|16613.8|17413.4|16613.4|17414.7|16614.7|17411.9|16611.9|3
1656424450000|2022-06-28 13:54:10|17413|16613|17413.4|16613.4|17413.4|16613.4|17413|16613|0
1656424460000|2022-06-28 13:54:20|17413|16613|17413.4|16613.4|17413.4|16613.4|17413|16613|0
1656424470000|2022-06-28 13:54:30|17413|16613|17413.4|16613.4|17413.4|16613.4|17413|16613|0
1656424480000|2022-06-28 13:54:40|17413.2|16613.2|17414.3|16614.3|17414.3|16614.3|17412.7|16612.7|0
1656424490000|2022-06-28 13:54:50|17414|16614|17414.3|16614.3|17414.3|16614.3|17413.6|16613.6|0
1656424500000|2022-06-28 13:55:00|17414|16614|17414.3|16614.3|17414.3|16614.3|17414|16614|0
1656424520000|2022-06-28 13:55:20|17414|16614|17414.3|16614.3|17414.3|16614.3|17414|16614|0
1656424530000|2022-06-28 13:55:30|17414|16614|17414.3|16614.3|17414.3|16614.3|17414|16614|0
1656424540000|2022-06-28 13:55:40|17414|16614|17414.7|16614.7|17414.7|16614.7|17414|16614|0
1656424550000|2022-06-28 13:55:50|17414.3|16614.3|17414.5|16614.5|17414.9|16614.9|17414.3|16614.3|0
1656424560000|2022-06-28 13:56:00|17414.9|16614.9|17414.9|16614.9|17414.9|16614.9|17414.5|16614.5|0
1656424660000|2022-06-28 13:57:40|17417.2|16617.2|17417.2|16617.2|17417.6|16617.6|17417.2|16617.2|0
1656424670000|2022-06-28 13:57:50|17417.8|16617.8|17417.8|16617.8|17417.8|16617.8|17417.8|16617.8|0
1656424800000|2022-06-28 14:00:00|17417.6|16617.6|17417.6|16617.6|17417.6|16617.6|17417.6|16617.6|0
1656424810000|2022-06-28 14:00:10|17413.3|16613.3|17413.3|16613.3|17413.3|16613.3|17413.3|16613.3|0
1656424840000|2022-06-28 14:00:40|17388.1|16588.1|17443.6|16643.6|17450.2|16650.2|17388.1|16588.1|0
1656424870000|2022-06-28 14:01:10|17441.3|16641.3|17441.3|16641.3|17441.3|16641.3|17441.3|16641.3|0
1656424900000|2022-06-28 14:01:40|17440.7|16640.7|17379|16579|17440.7|16640.7|17379|16579|0
1656424910000|2022-06-28 14:01:50|17386.9|16586.9|17386.9|16586.9|17386.9|16586.9|17386.9|16586.9|0
1656424920000|2022-06-28 14:02:00|17386.7|16586.7|17384.4|16584.4|17386.7|16586.7|17381.9|16581.9|0
1656424930000|2022-06-28 14:02:10|17366.9|16566.9|17368.5|16568.5|17368.5|16568.5|17366.9|16566.9|0
1656424950000|2022-06-28 14:02:30|17384.4|16584.4|17384.4|16584.4|17384.4|16584.4|17384.4|16584.4|0
1656424980000|2022-06-28 14:03:00|17382.7|16582.7|17364.4|16564.4|17382.7|16582.7|17364.4|16564.4|0
1656425010000|2022-06-28 14:03:30|17357.6|16557.6|17357.6|16557.6|17357.6|16557.6|17357.6|16557.6|0
1656425020000|2022-06-28 14:03:40|17359.9|16559.9|17359.9|16559.9|17359.9|16559.9|17359.9|16559.9|0
1656425040000|2022-06-28 14:04:00|17357.6|16557.6|17331.6|16531.6|17357.6|16557.6|17331.6|16531.6|0
1656425050000|2022-06-28 14:04:10|17334.1|16534.1|17333.9|16533.9|17345.5|16545.5|17332|16532|0
1656425060000|2022-06-28 14:04:20|17334.1|16534.1|17321.6|16521.6|17336.6|16536.6|17321.6|16521.6|0
1656425090000|2022-06-28 14:04:50|17320.9|16520.9|17323.2|16523.2|17323.2|16523.2|17320.9|16520.9|0
1656425150000|2022-06-28 14:05:50|16925.2|16901.2|17310.1|16510.1|17310.1|16901.2|16925.2|16510.1|2
1656425170000|2022-06-28 14:06:10|17307.4|16507.4|17313|16513|17313.2|16513.2|17290.7|16490.7|0
1656425190000|2022-06-28 14:06:30|17315.3|16515.3|17315.3|16515.3|17315.3|16515.3|17315.3|16515.3|0
1656425200000|2022-06-28 14:06:40|17313|16513|17313|16513|17313|16513|17313|16513|0
1656425220000|2022-06-28 14:07:00|17312.8|16512.8|17306.1|16506.1|17312.8|16512.8|17303.2|16503.2|0
1656425230000|2022-06-28 14:07:10|17313|16513|17313|16513|17313|16513|17313|16513|0
1656425310000|2022-06-28 14:08:30|17313.2|16513.2|17313.2|16513.2|17313.2|16513.2|17313.2|16513.2|0
1656425330000|2022-06-28 14:08:50|17312.8|16512.8|17312.8|16512.8|17312.8|16512.8|17311.9|16511.9|0
1656425400000|2022-06-28 14:10:00|||||||||1
1656425410000|2022-06-28 14:10:10|17311.9|16511.9|17320.2|16520.2|17320.2|16520.2|17311|16511|0
1656425420000|2022-06-28 14:10:20|16939.9|16899.9|16939.9|16899.9|16939.9|16899.9|16939.9|16899.9|2
1656425430000|2022-06-28 14:10:30|16937.7|16897.7|16937.7|16897.7|16937.7|16897.7|16937.7|16897.7|0
1656425500000|2022-06-28 14:11:40|17320.3|16520.3|17313.2|16513.2|17320.3|16520.3|17313.2|16513.2|1
1656425540000|2022-06-28 14:12:20|17316.6|16516.6|17353|16553|17353|16553|17316.6|16516.6|0
1656425610000|2022-06-28 14:13:30|17349.7|16549.7|17315.5|16515.5|17349.7|16549.7|17315.5|16515.5|0
1656425770000|2022-06-28 14:16:10|17315.4|16515.4|17315.4|16515.4|17315.4|16515.4|17315.4|16515.4|0
1656425810000|2022-06-28 14:16:50|17316.3|16516.3|17315.4|16515.4|17316.3|16516.3|17315.4|16515.4|0
1656425820000|2022-06-28 14:17:00|17320|16520|17320|16520|17320|16520|17320|16520|0
1656425830000|2022-06-28 14:17:10|17322.5|16522.5|17359.3|16559.3|17359.3|16559.3|17322.5|16522.5|0
1656425840000|2022-06-28 14:17:20|17368.9|16568.9|17368.9|16568.9|17368.9|16568.9|17368.9|16568.9|0
1656425850000|2022-06-28 14:17:30|17382.6|16582.6|17382.6|16582.6|17382.6|16582.6|17382.6|16582.6|0
1656425860000|2022-06-28 14:17:40|17375.8|16575.8|17375.8|16575.8|17375.8|16575.8|17375.8|16575.8|0
1656425880000|2022-06-28 14:18:00|17368.9|16568.9|17368.9|16568.9|17368.9|16568.9|17368.9|16568.9|0
1656425890000|2022-06-28 14:18:10|17371.2|16571.2|17371.2|16571.2|17371.2|16571.2|17371.2|16571.2|0
1656425930000|2022-06-28 14:18:50|17372.1|16572.1|17372.1|16572.1|17372.1|16572.1|17372.1|16572.1|0
1656425940000|2022-06-28 14:19:00|17371.2|16571.2|17371.2|16571.2|17371.2|16571.2|17371.2|16571.2|0
1656425950000|2022-06-28 14:19:10|17378.1|16578.1|17378.1|16578.1|17378.1|16578.1|17378.1|16578.1|0
1656425970000|2022-06-28 14:19:30|17380.3|16580.3|17380.3|16580.3|17380.3|16580.3|17380.3|16580.3|0
1656426000000|2022-06-28 14:20:00|||||||||1
1656426040000|2022-06-28 14:20:40|17381|16581|17380.3|16580.3|17381|16581|17380.3|16580.3|0
1656426100000|2022-06-28 14:21:40|17378|16578|17378|16578|17378|16578|17378|16578|0
1656426130000|2022-06-28 14:22:10|17350.5|16550.5|17350.5|16550.5|17350.5|16550.5|17350.5|16550.5|0
1656426140000|2022-06-28 14:22:20|17352.9|16552.9|17377.4|16577.4|17378|16578|17352.9|16552.9|0
1656426180000|2022-06-28 14:23:00|17377.2|16577.2|17369.9|16569.9|17377.2|16577.2|17369.9|16569.9|0
1656426190000|2022-06-28 14:23:10|17367.4|16567.4|17367.4|16567.4|17367.4|16567.4|17367.4|16567.4|0
1656426290000|2022-06-28 14:24:50|17358|16558|17345.5|16545.5|17358|16558|17345.5|16545.5|0
1656426370000|2022-06-28 14:26:10|17345.3|16545.3|17345.1|16545.1|17345.3|16545.3|17345.1|16545.1|0
1656426380000|2022-06-28 14:26:20|17344.9|16544.9|17344.7|16544.7|17344.9|16544.9|17344.7|16544.7|0
1656426420000|2022-06-28 14:27:00|17343.4|16543.4|17329.7|16529.7|17343.4|16543.4|17329.7|16529.7|0
1656426460000|2022-06-28 14:27:40|17329.6|16529.6|17329.4|16529.4|17329.6|16529.6|17329.4|16529.4|0
1656426490000|2022-06-28 14:28:10|17329.6|16529.6|17329.2|16529.2|17329.6|16529.6|17329.2|16529.2|1
1656426520000|2022-06-28 14:28:40|17324.6|16524.6|17324.6|16524.6|17324.6|16524.6|17324.6|16524.6|0
1656426580000|2022-06-28 14:29:40|17329.2|16529.2|17329.2|16529.2|17329.2|16529.2|17329.2|16529.2|0
1656426600000|2022-06-28 14:30:00|17356.3|16556.3|17349|16549|17356.3|16556.3|17349|16549|1
1656426630000|2022-06-28 14:30:30|17355.8|16555.8|17382.7|16582.7|17390|16590|17355.8|16555.8|0
1656426640000|2022-06-28 14:30:40|17375.6|16575.6|17370.6|16570.6|17375.6|16575.6|17370.6|16570.6|0
1656426650000|2022-06-28 14:30:50|17368.1|16568.1|17365|16565|17368.1|16568.1|17365|16565|0
1656426660000|2022-06-28 14:31:00|17367.3|16567.3|17365.8|16565.8|17367.3|16567.3|17365.8|16565.8|0
1656426690000|2022-06-28 14:31:30|17365.6|16565.6|17365.8|16565.8|17365.8|16565.8|17365.6|16565.6|0
1656426750000|2022-06-28 14:32:30|17372.7|16572.7|17372.7|16572.7|17372.7|16572.7|17372.7|16572.7|0
1656426790000|2022-06-28 14:33:10|17375|16575|17375|16575|17375|16575|17375|16575|0
1656426840000|2022-06-28 14:34:00|17375.2|16575.2|17375.2|16575.2|17375.2|16575.2|17375.2|16575.2|0
1656426850000|2022-06-28 14:34:10|17377.5|16577.5|17377.5|16577.5|17377.5|16577.5|17377.5|16577.5|0
1656426940000|2022-06-28 14:35:40|17377.7|16577.7|17380.2|16580.2|17380.2|16580.2|17377.7|16577.7|0
1656427000000|2022-06-28 14:36:40|17380.4|16580.4|17380.4|16580.4|17380.4|16580.4|17380.4|16580.4|0
1656427020000|2022-06-28 14:37:00|17382.9|16582.9|17390.4|16590.4|17395.4|16595.4|17382.9|16582.9|0
1656427040000|2022-06-28 14:37:20|17390.8|16590.8|17395.4|16595.4|17395.4|16595.4|17390.8|16590.8|0
1656427050000|2022-06-28 14:37:30|17395.6|16595.6|17395.6|16595.6|17395.6|16595.6|17395.6|16595.6|0
1656427070000|2022-06-28 14:37:50|17394.5|16594.5|17375.4|16575.4|17394.5|16594.5|17369.4|16569.4|0
1656427080000|2022-06-28 14:38:00|17373.1|16573.1|17373.1|16573.1|17373.1|16573.1|17373.1|16573.1|0
1656427110000|2022-06-28 14:38:30|17373.3|16573.3|17373.3|16573.3|17373.3|16573.3|17373.3|16573.3|0
1656427170000|2022-06-28 14:39:30|17373.5|16573.5|17396|16596|17396|16596|17373.5|16573.5|0
1656427200000|2022-06-28 14:40:00|17395.2|16595.2|17395.2|16595.2|17395.2|16595.2|17395.2|16595.2|1
1656427210000|2022-06-28 14:40:10|17397.4|16597.4|17397.4|16597.4|17397.4|16597.4|17397.4|16597.4|0
1656427350000|2022-06-28 14:42:30|17396.6|16596.6|17396.6|16596.6|17396.6|16596.6|17396.6|16596.6|0
1656427480000|2022-06-28 14:44:40|||||||||2
1656427500000|2022-06-28 14:45:00|17396.5|16596.5|17396.5|16596.5|17396.5|16596.5|17396.5|16596.5|0
1656427530000|2022-06-28 14:45:30|17401.3|16601.3|17401.3|16601.3|17401.3|16601.3|17401.3|16601.3|0
1656427680000|2022-06-28 14:48:00|17399|16599|17399|16599|17399|16599|17399|16599|0
1656427750000|2022-06-28 14:49:10|17401.5|16601.5|17399|16599|17401.5|16601.5|17399|16599|2
1656427770000|2022-06-28 14:49:30|17400.1|16600.1|17411.7|16611.7|17411.7|16611.7|17400.1|16600.1|0
1656427790000|2022-06-28 14:49:50|17414.2|16614.2|17414.2|16614.2|17414.2|16614.2|17414.2|16614.2|0
1656427800000|2022-06-28 14:50:00|17413.4|16613.4|17404.2|16604.2|17413.4|16613.4|17404.2|16604.2|1
1656427880000|2022-06-28 14:51:20|17403.4|16603.4|17394.2|16594.2|17403.4|16603.4|17394.2|16594.2|0
1656427920000|2022-06-28 14:52:00|17404.2|16604.2|17358.2|16558.2|17404.2|16604.2|17358.2|16558.2|0
1656427930000|2022-06-28 14:52:10|17356|16556|17356|16556|17356|16556|17356|16556|0
1656427950000|2022-06-28 14:52:30|17355.7|16555.7|17353.5|16553.5|17355.7|16555.7|17353.5|16553.5|0
1656427970000|2022-06-28 14:52:50|17353.2|16553.2|17368.6|16568.6|17380.7|16580.7|17353.2|16553.2|0
1656427980000|2022-06-28 14:53:00|17375.7|16575.7|17380.7|16580.7|17380.7|16580.7|17375.7|16575.7|0
1656428010000|2022-06-28 14:53:30|17381.7|16581.7|17376.3|16576.3|17381.7|16581.7|17376.3|16576.3|1
1656428020000|2022-06-28 14:53:40|17376.1|16576.1|17373.8|16573.8|17376.1|16576.1|17373.8|16573.8|0
1656428030000|2022-06-28 14:53:50|17374.4|16574.4|17374.4|16574.4|17374.4|16574.4|17374.4|16574.4|1
1656428080000|2022-06-28 14:54:40|17374.9|16574.9|17374.9|16574.9|17374.9|16574.9|17374.9|16574.9|0
1656428100000|2022-06-28 14:55:00|17379.9|16579.9|17392.4|16592.4|17394.9|16594.9|17379.9|16579.9|1
1656428110000|2022-06-28 14:55:10|17394.9|16594.9|17395.1|16595.1|17395.1|16595.1|17394.9|16594.9|0
1656428120000|2022-06-28 14:55:20|17399.9|16599.9|17399.9|16599.9|17399.9|16599.9|17399.9|16599.9|0
1656428140000|2022-06-28 14:55:40|17400.3|16600.3|17400.3|16600.3|17402.6|16602.6|17400.3|16600.3|0
1656428160000|2022-06-28 14:56:00|17400.1|16600.1|17398|16598|17400.1|16600.1|17395.3|16595.3|0
1656428170000|2022-06-28 14:56:10|17402.6|16602.6|17402.6|16602.6|17402.6|16602.6|17402.6|16602.6|0
1656428220000|2022-06-28 14:57:00|17403|16603|17385.7|16585.7|17409.4|16609.4|17378.6|16578.6|0
1656428230000|2022-06-28 14:57:10|17381.1|16581.1|17381.1|16581.1|17381.1|16581.1|17381.1|16581.1|0
1656428240000|2022-06-28 14:57:20|17383.6|16583.6|17380.4|16580.4|17383.6|16583.6|17374.3|16574.3|2
1656428260000|2022-06-28 14:57:40|17380.9|16580.9|17380.9|16580.9|17380.9|16580.9|17380.9|16580.9|0
1656428270000|2022-06-28 14:57:50|17380.7|16580.7|17375.9|16575.9|17380.7|16580.7|17375.9|16575.9|0
1656428280000|2022-06-28 14:58:00|17383.4|16583.4|17383.4|16583.4|17383.4|16583.4|17383.4|16583.4|0
1656428290000|2022-06-28 14:58:10|||||||||1
1656428460000|2022-06-28 15:01:00|17384|16584|17413.9|16613.9|17413.9|16613.9|17384|16584|0
1656428470000|2022-06-28 15:01:10|17433.9|16633.9|17434.1|16634.1|17434.1|16634.1|17433.9|16633.9|0
1656428480000|2022-06-28 15:01:20|17458.3|16658.3|17463.1|16663.1|17463.3|16663.3|17456.2|16656.2|0
1656428490000|2022-06-28 15:01:30|17460.8|16660.8|17460.8|16660.8|17460.8|16660.8|17460.8|16660.8|0
1656428500000|2022-06-28 15:01:40|17461|16661|17460.8|16660.8|17463.3|16663.3|17460.8|16660.8|0
1656428510000|2022-06-28 15:01:50|17463.3|16663.3|17463.1|16663.1|17463.3|16663.3|17460.8|16660.8|0
1656428520000|2022-06-28 15:02:00|17460.8|16660.8|17463.1|16663.1|17463.3|16663.3|17460.8|16660.8|0
1656428530000|2022-06-28 15:02:10|17461|16661|17463.1|16663.1|17463.3|16663.3|17460.8|16660.8|0
1656428540000|2022-06-28 15:02:20|17463.3|16663.3|17506|16706|17506|16706|17460.8|16660.8|0
1656428550000|2022-06-28 15:02:30|17505.1|16705.1|17503|16703|17505.1|16705.1|17503|16703|0
1656428560000|2022-06-28 15:02:40|17503.8|16703.8|17505.1|16705.1|17505.1|16705.1|17503.8|16703.8|1
1656428640000|2022-06-28 15:04:00|17504.7|16704.7|17497.6|16697.6|17504.7|16704.7|17497.6|16697.6|0
1656428720000|2022-06-28 15:05:20|17497.2|16697.2|17497.2|16697.2|17497.2|16697.2|17497.2|16697.2|0
1656428880000|2022-06-28 15:08:00|17509.7|16709.7|17509.7|16709.7|17509.7|16709.7|17509.7|16709.7|0
1656428920000|2022-06-28 15:08:40|17522.2|16722.2|17524.7|16724.7|17524.7|16724.7|17522.2|16722.2|0
1656428930000|2022-06-28 15:08:50|17526.8|16726.8|17549.9|16749.9|17549.9|16749.9|17526.8|16726.8|0
1656428940000|2022-06-28 15:09:00|17552.2|16752.2|17550.7|16750.7|17552.8|16752.8|17550.7|16750.7|0
1656428950000|2022-06-28 15:09:10|17161.8|17137.8|17550.7|16750.7|17550.7|17137.8|17161.8|16750.7|1
1656428960000|2022-06-28 15:09:20|17578.2|16778.2|17578.2|16778.2|17578.2|16778.2|17578.2|16778.2|0
1656428970000|2022-06-28 15:09:30|17579.7|16779.7|17580.5|16780.5|17580.5|16780.5|17579.7|16779.7|0
1656428980000|2022-06-28 15:09:40|17581.6|16781.6|17610.5|16810.5|17610.5|16810.5|17581.6|16781.6|0
1656428990000|2022-06-28 15:09:50|||||||||2
1656429000000|2022-06-28 15:10:00|17609.7|16809.7|17609.7|16809.7|17609.7|16809.7|17609.7|16809.7|1
1656429050000|2022-06-28 15:10:50|17610.5|16810.5|17610.5|16810.5|17610.5|16810.5|17610.5|16810.5|2
1656429070000|2022-06-28 15:11:10|17608|16808|17608|16808|17608|16808|17608|16808|0
1656429080000|2022-06-28 15:11:20|17608.4|16808.4|17613|16813|17613|16813|17608.4|16808.4|0
1656429090000|2022-06-28 15:11:30|17613.9|16813.9|17623|16823|17623|16823|17613.9|16813.9|0
1656429120000|2022-06-28 15:12:00|17605.7|16805.7|17605.7|16805.7|17605.7|16805.7|17605.7|16805.7|0
1656429140000|2022-06-28 15:12:20|17607.4|16807.4|17605.1|16805.1|17608.1|16808.1|17605.1|16805.1|0
1656429180000|2022-06-28 15:13:00|17605.3|16805.3|17600.6|16800.6|17605.3|16805.3|17600.6|16800.6|0
1656429190000|2022-06-28 15:13:10|17602.1|16802.1|17605.1|16805.1|17605.1|16805.1|17600.6|16800.6|0
1656429290000|2022-06-28 15:14:50|17604.6|16804.6|17604.6|16804.6|17604.6|16804.6|17604.6|16804.6|0
1656429340000|2022-06-28 15:15:40|17604.8|16804.8|17604.8|16804.8|17604.8|16804.8|17604.8|16804.8|0
1656429360000|2022-06-28 15:16:00|17605.5|16805.5|17604.8|16804.8|17605.5|16805.5|17604.8|16804.8|0
1656429390000|2022-06-28 15:16:30|17605.5|16805.5|17604.6|16804.6|17610.1|16810.1|17604.6|16804.6|0
1656429420000|2022-06-28 15:17:00|17605.5|16805.5|17606.1|16806.1|17606.1|16806.1|17605.5|16805.5|1
1656429500000|2022-06-28 15:18:20|17606.3|16806.3|17604.6|16804.6|17606.3|16806.3|17604.6|16804.6|1
1656429510000|2022-06-28 15:18:30|17604.4|16804.4|17603.8|16803.8|17604.4|16804.4|17603.8|16803.8|2
1656429520000|2022-06-28 15:18:40|17601.5|16801.5|17594.6|16794.6|17602.1|16802.1|17594.6|16794.6|1
1656429540000|2022-06-28 15:19:00|17596.1|16796.1|17594.6|16794.6|17596.1|16796.1|17594.6|16794.6|0
1656429560000|2022-06-28 15:19:20|17595.5|16795.5|17595.5|16795.5|17595.5|16795.5|17595.5|16795.5|2
1656429570000|2022-06-28 15:19:30|17586.9|16786.9|17593|16793|17593|16793|17586.9|16786.9|0
1656429580000|2022-06-28 15:19:40|17592.1|16792.1|17592.1|16792.1|17592.1|16792.1|17592.1|16792.1|0
1656429590000|2022-06-28 15:19:50|17592.8|16792.8|17592.8|16792.8|17592.8|16792.8|17592.8|16792.8|1
1656429640000|2022-06-28 15:20:40|17591.5|16791.5|17593|16793|17593|16793|17588|16788|0
1656429690000|2022-06-28 15:21:30|17592.3|16792.3|17591.2|16791.2|17592.3|16792.3|17591.2|16791.2|0
1656429700000|2022-06-28 15:21:40|17592.3|16792.3|17592.3|16792.3|17592.3|16792.3|17592.3|16792.3|1
1656429810000|2022-06-28 15:23:30|17593.2|16793.2|17592.5|16792.5|17593.2|16793.2|17592.5|16792.5|2
1656429820000|2022-06-28 15:23:40|17592.1|16792.1|17591.9|16791.9|17592.1|16792.1|17591.9|16791.9|0
1656429830000|2022-06-28 15:23:50|17592.1|16792.1|17591.2|16791.2|17592.1|16792.1|17591.2|16791.2|0
1656429840000|2022-06-28 15:24:00|17592.7|16792.7|17592.7|16792.7|17592.7|16792.7|17592.7|16792.7|1
1656429890000|2022-06-28 15:24:50|17593.2|16793.2|17591.2|16791.2|17593.2|16793.2|17591.2|16791.2|0
1656429900000|2022-06-28 15:25:00|17592.7|16792.7|17592.7|16792.7|17592.7|16792.7|17592.7|16792.7|1
1656429920000|2022-06-28 15:25:20|17593.4|16793.4|17588.6|16788.6|17593.4|16793.4|17587.7|16787.7|0
1656429990000|2022-06-28 15:26:30|17586.1|16786.1|17586.1|16786.1|17586.1|16786.1|17586.1|16786.1|0
1656430050000|2022-06-28 15:27:30|17581.5|16781.5|17581.5|16781.5|17581.5|16781.5|17581.5|16781.5|0
1656430120000|2022-06-28 15:28:40|17581.3|16781.3|17581.3|16781.3|17581.3|16781.3|17581.3|16781.3|0
1656430190000|2022-06-28 15:29:50|||||||||1
1656430230000|2022-06-28 15:30:30|||||||||3
1656430280000|2022-06-28 15:31:20|17579.4|16779.4|17577.9|16777.9|17579.4|16779.4|17577.9|16777.9|2
1656430290000|2022-06-28 15:31:30|17577.7|16777.7|17577.7|16777.7|17579.6|16779.6|17575.3|16775.3|1
1656430300000|2022-06-28 15:31:40|17580|16780|17580|16780|17580|16780|17580|16780|0
1656430500000|2022-06-28 15:35:00|17586.6|16786.6|17588.5|16788.5|17588.5|16788.5|17586.6|16786.6|0
1656430630000|2022-06-28 15:37:10|17593.1|16793.1|17593.1|16793.1|17593.1|16793.1|17593.1|16793.1|0
1656430840000|2022-06-28 15:40:40|17572.7|16772.7|17570.4|16770.4|17572.7|16772.7|17570.4|16770.4|0
1656430860000|2022-06-28 15:41:00|17570.2|16770.2|17570.2|16770.2|17570.2|16770.2|17570.2|16770.2|0
1656430920000|2022-06-28 15:42:00|17569.1|16769.1|17569.1|16769.1|17569.1|16769.1|17569.1|16769.1|0
1656430990000|2022-06-28 15:43:10|17566.8|16766.8|17566.8|16766.8|17566.8|16766.8|17566.8|16766.8|0
1656431090000|2022-06-28 15:44:50|17566.4|16766.4|17566.4|16766.4|17566.4|16766.4|17566.4|16766.4|0
1656431140000|2022-06-28 15:45:40|17573.3|16773.3|17573.3|16773.3|17573.3|16773.3|17573.3|16773.3|0
1656431170000|2022-06-28 15:46:10|17573.2|16773.2|17573.2|16773.2|17573.2|16773.2|17573.2|16773.2|0
1656431220000|2022-06-28 15:47:00|17563.5|16763.5|17566.4|16766.4|17566.4|16766.4|17563.5|16763.5|0
1656431290000|2022-06-28 15:48:10|17571|16771|17571.2|16771.2|17571.2|16771.2|17571|16771|0
1656431330000|2022-06-28 15:48:50|17571.4|16771.4|17591.5|16791.5|17591.5|16791.5|17571.4|16771.4|0
1656431360000|2022-06-28 15:49:20|17593|16793|17593.2|16793.2|17593.2|16793.2|17593|16793|0
1656431390000|2022-06-28 15:49:50|17593.4|16793.4|17604.9|16804.9|17604.9|16804.9|17593.4|16793.4|1
1656431410000|2022-06-28 15:50:10|17602.4|16802.4|17601.7|16801.7|17602.4|16802.4|17601.7|16801.7|0
1656431420000|2022-06-28 15:50:20|17597|16797|17597|16797|17597|16797|17597|16797|0
1656431440000|2022-06-28 15:50:40|17603.9|16803.9|17603.9|16803.9|17603.9|16803.9|17603.9|16803.9|0
1656431480000|2022-06-28 15:51:20|17602|16802|17602|16802|17602|16802|17602|16802|0
1656431490000|2022-06-28 15:51:30|17608.8|16808.8|17608.8|16808.8|17608.8|16808.8|17608.8|16808.8|0
1656431530000|2022-06-28 15:52:10|17613.4|16813.4|17613.4|16813.4|17613.4|16813.4|17613.4|16813.4|0
1656431560000|2022-06-28 15:52:40|17612.3|16812.3|17612.3|16812.3|17612.3|16812.3|17612.3|16812.3|0
1656431590000|2022-06-28 15:53:10|17616.9|16816.9|17616.9|16816.9|17616.9|16816.9|17616.9|16816.9|0
1656431620000|2022-06-28 15:53:40|17231.9|17207.9|17578|16778|17614.6|17207.9|17231.9|16778|5
1656431630000|2022-06-28 15:53:50|17587.2|16787.2|17587.2|16787.2|17587.2|16787.2|17587.2|16787.2|2
1656431650000|2022-06-28 15:54:10|17557.4|16757.4|17557.4|16757.4|17557.4|16757.4|17557.4|16757.4|0
1656431660000|2022-06-28 15:54:20|||||||||1
1656431680000|2022-06-28 15:54:40|17557.2|16757.2|17557.2|16757.2|17557.2|16757.2|17557.2|16757.2|0
1656431690000|2022-06-28 15:54:50|17557.6|16757.6|17557.4|16757.4|17557.6|16757.6|17557.4|16757.4|1
1656431740000|2022-06-28 15:55:40|17556.8|16756.8|17557|16757|17557|16757|17556.8|16756.8|0
1656431750000|2022-06-28 15:55:50|17557.4|16757.4|17556.1|16756.1|17557.4|16757.4|17556.1|16756.1|1
1656431850000|2022-06-28 15:57:30|17579|16779|17579|16779|17579|16779|17579|16779|0
1656431860000|2022-06-28 15:57:40|17580.3|16780.3|17580.3|16780.3|17580.3|16780.3|17580.3|16780.3|7
1656431880000|2022-06-28 15:58:00|17584.9|16784.9|17583.8|16783.8|17584.9|16784.9|17583.8|16783.8|0
1656431890000|2022-06-28 15:58:10|17579.2|16779.2|17579.2|16779.2|17579.2|16779.2|17579.2|16779.2|0
1656431900000|2022-06-28 15:58:20|17580.3|16780.3|17580.3|16780.3|17580.3|16780.3|17580.3|16780.3|5
1656431950000|2022-06-28 15:59:10|17589.4|16789.4|17589.4|16789.4|17589.4|16789.4|17589.4|16789.4|0
1656431980000|2022-06-28 15:59:40|||||||||1
1656431990000|2022-06-28 15:59:50|||||||||1
1656432060000|2022-06-28 16:01:00|17598.6|16798.6|17598.6|16798.6|17598.6|16798.6|17598.6|16798.6|0
1656432190000|2022-06-28 16:03:10|17580.3|16780.3|17580.3|16780.3|17580.3|16780.3|17580.3|16780.3|0
1656432270000|2022-06-28 16:04:30|17580.2|16780.2|17589.4|16789.4|17589.4|16789.4|17580.2|16780.2|0
1656432350000|2022-06-28 16:05:50|17589.8|16789.8|17589.8|16789.8|17589.8|16789.8|17589.8|16789.8|0
1656432430000|2022-06-28 16:07:10|17590.2|16790.2|17590.2|16790.2|17590.2|16790.2|17590.2|16790.2|0
1656432480000|2022-06-28 16:08:00|17596.6|16796.6|17596.6|16796.6|17596.6|16796.6|17596.6|16796.6|10
1656432490000|2022-06-28 16:08:10|17596|16796|17596.4|16796.4|17596.4|16796.4|17596|16796|0
1656432590000|2022-06-28 16:09:50|||||||||1
1656432600000|2022-06-28 16:10:00|17602.6|16802.6|17593.5|16793.5|17602.6|16802.6|17593.5|16793.5|0
1656432620000|2022-06-28 16:10:20|17576.2|16776.2|17576.2|16776.2|17576.2|16776.2|17576.2|16776.2|0
1656432630000|2022-06-28 16:10:30|17566.6|16766.6|17566.6|16766.6|17566.6|16766.6|17566.6|16766.6|0
1656432720000|2022-06-28 16:12:00|17556.8|16756.8|17556.8|16756.8|17556.8|16756.8|17556.8|16756.8|0
1656432750000|2022-06-28 16:12:30|17556.6|16756.6|17556.6|16756.6|17556.6|16756.6|17556.6|16756.6|0
1656432780000|2022-06-28 16:13:00|17555.7|16755.7|17542|16742|17555.7|16755.7|17542|16742|0
1656432850000|2022-06-28 16:14:10|17542.9|16742.9|17554.3|16754.3|17554.3|16754.3|17542.9|16742.9|0
1656432870000|2022-06-28 16:14:30|17554.5|16754.5|17554.3|16754.3|17556.8|16756.8|17554.3|16754.3|0
1656432900000|2022-06-28 16:15:00|17553.2|16753.2|17553.2|16753.2|17553.2|16753.2|17553.2|16753.2|0
1656432910000|2022-06-28 16:15:10|17552.6|16752.6|17552.6|16752.6|17552.6|16752.6|17552.6|16752.6|0
1656432930000|2022-06-28 16:15:30|17552.8|16752.8|17555.1|16755.1|17555.1|16755.1|17552.8|16752.8|0
1656432940000|2022-06-28 16:15:40|17552.6|16752.6|17552.6|16752.6|17552.6|16752.6|17552.6|16752.6|0
1656432960000|2022-06-28 16:16:00|17552.4|16752.4|17557.6|16757.6|17557.6|16757.6|17552.4|16752.4|0
1656432970000|2022-06-28 16:16:10|17557.2|16757.2|17558|16758|17558|16758|17557.2|16757.2|0
1656433000000|2022-06-28 16:16:40|17558.2|16758.2|17558.2|16758.2|17558.2|16758.2|17558.2|16758.2|0
1656433020000|2022-06-28 16:17:00|17560.7|16760.7|17560.7|16760.7|17560.7|16760.7|17560.7|16760.7|0
1656433060000|2022-06-28 16:17:40|17563.2|16763.2|17563.2|16763.2|17563.2|16763.2|17563.2|16763.2|0
1656433170000|2022-06-28 16:19:30|||||||||1
1656433180000|2022-06-28 16:19:40|17566|16766|17557.9|16757.9|17567.7|16767.7|17557|16757|5
1656433190000|2022-06-28 16:19:50|17558.1|16758.1|17558.3|16758.3|17558.5|16758.5|17557.7|16757.7|0
1656433200000|2022-06-28 16:20:00|17555.8|16755.8|17557|16757|17557.2|16757.2|17555.8|16755.8|2
1656433210000|2022-06-28 16:20:10|17557.9|16757.9|17557.9|16757.9|17557.9|16757.9|17557.9|16757.9|0
1656433220000|2022-06-28 16:20:20|17557|16757|17557|16757|17557|16757|17557|16757|0
1656433230000|2022-06-28 16:20:30|17556.4|16756.4|17556.4|16756.4|17556.4|16756.4|17556.4|16756.4|1
1656433240000|2022-06-28 16:20:40|||||||||1
1656433250000|2022-06-28 16:20:50|17556.2|16756.2|17553.9|16753.9|17556.2|16756.2|17553.9|16753.9|0
1656433280000|2022-06-28 16:21:20|17556.4|16756.4|17556.4|16756.4|17556.4|16756.4|17556.4|16756.4|0
1656433300000|2022-06-28 16:21:40|17556.2|16756.2|17553.9|16753.9|17556.2|16756.2|17553.9|16753.9|0
1656433320000|2022-06-28 16:22:00|17554.3|16754.3|17559.1|16759.1|17559.1|16759.1|17554.3|16754.3|0
1656433410000|2022-06-28 16:23:30|17561.4|16761.4|17561.4|16761.4|17561.4|16761.4|17561.4|16761.4|0
1656433430000|2022-06-28 16:23:50|17565.2|16765.2|17563.7|16763.7|17565.2|16765.2|17563.7|16763.7|0
1656433450000|2022-06-28 16:24:10|17566.6|16766.6|17585.9|16785.9|17589.7|16789.7|17566.6|16766.6|0
1656433470000|2022-06-28 16:24:30|17583.7|16783.7|17583.9|16783.9|17588.3|16788.3|17583.7|16783.7|2
1656433480000|2022-06-28 16:24:40|17584.1|16784.1|17586.4|16786.4|17586.4|16786.4|17584.1|16784.1|0
1656433490000|2022-06-28 16:24:50|17584.1|16784.1|17586.4|16786.4|17586.4|16786.4|17584.1|16784.1|0
1656433500000|2022-06-28 16:25:00|17586.2|16786.2|17599.3|16799.3|17599.3|16799.3|17585.4|16785.4|0
1656433510000|2022-06-28 16:25:10|17598.2|16798.2|17598.2|16798.2|17598.2|16798.2|17598.2|16798.2|0
1656433520000|2022-06-28 16:25:20|17598|16798|17598|16798|17598|16798|17598|16798|0
1656433530000|2022-06-28 16:25:30|17599.3|16799.3|17601|16801|17601|16801|17599.3|16799.3|1
1656433540000|2022-06-28 16:25:40|17602.7|16802.7|17602.7|16802.7|17602.7|16802.7|17602.7|16802.7|0
1656433560000|2022-06-28 16:26:00|17611.8|16811.8|17611.8|16811.8|17611.8|16811.8|17611.8|16811.8|1
1656433570000|2022-06-28 16:26:10|17609.7|16809.7|17609.7|16809.7|17609.7|16809.7|17609.7|16809.7|0
1656433580000|2022-06-28 16:26:20|17609.5|16809.5|17609.5|16809.5|17609.5|16809.5|17609.3|16809.3|2
1656433590000|2022-06-28 16:26:30|17610.3|16810.3|17609.7|16809.7|17610.3|16810.3|17607.2|16807.2|0
1656433610000|2022-06-28 16:26:50|17612.2|16812.2|17612.2|16812.2|17612.2|16812.2|17612.2|16812.2|0
1656433620000|2022-06-28 16:27:00|17614.5|16814.5|17618.7|16818.7|17618.7|16818.7|17614.5|16814.5|0
1656433640000|2022-06-28 16:27:20|17619|16819|17619|16819|17619|16819|17619|16819|0
1656433660000|2022-06-28 16:27:40|17621.2|16821.2|17621.2|16821.2|17621.2|16821.2|17621.2|16821.2|0
1656433680000|2022-06-28 16:28:00|17628.1|16828.1|17628.1|16828.1|17628.1|16828.1|17628.1|16828.1|0
1656433700000|2022-06-28 16:28:20|17630.4|16830.4|17628.7|16828.7|17630.4|16830.4|17628.7|16828.7|2
1656433710000|2022-06-28 16:28:30|17626.3|16826.3|17626.3|16826.3|17626.3|16826.3|17626.3|16826.3|1
1656433720000|2022-06-28 16:28:40|17635.7|16835.7|17635.7|16835.7|17635.7|16835.7|17635.7|16835.7|0
1656434160000|2022-06-28 16:36:00|17709.4|16909.4|17709.4|16909.4|17709.4|16909.4|17709.4|16909.4|9
1656434290000|2022-06-28 16:38:10|17723.3|16923.3|17723.3|16923.3|17723.3|16923.3|17723.3|16923.3|0
1656434300000|2022-06-28 16:38:20|17316.7|17276.7|17696.5|16896.5|17696.5|17276.7|17316.7|16896.5|0
1656434310000|2022-06-28 16:38:30|17694.2|16894.2|17716.2|16916.2|17716.5|16916.5|17694.2|16894.2|1
1656434340000|2022-06-28 16:39:00|17709.4|16909.4|17709.6|16909.6|17709.6|16909.6|17709.4|16909.4|0
1656434350000|2022-06-28 16:39:10|17684.4|16884.4|17684.4|16884.4|17684.4|16884.4|17684.4|16884.4|0
1656434370000|2022-06-28 16:39:30|17683.6|16883.6|17683.6|16883.6|17683.6|16883.6|17683.6|16883.6|0
1656434410000|2022-06-28 16:40:10|17656.1|16856.1|17656.1|16856.1|17656.1|16856.1|17656.1|16856.1|0
1656434420000|2022-06-28 16:40:20|17657|16857|17657|16857|17657|16857|17657|16857|5
1656434430000|2022-06-28 16:40:30|17663.8|16863.8|17663.8|16863.8|17663.8|16863.8|17663.8|16863.8|0
1656434510000|2022-06-28 16:41:50|17659|16859|17659|16859|17659|16859|17659|16859|5
1656434610000|2022-06-28 16:43:30|17659.2|16859.2|17657.1|16857.1|17659.2|16859.2|17657.1|16857.1|0
1656434620000|2022-06-28 16:43:40|17659.4|16859.4|17659.4|16859.4|17659.4|16859.4|17659.4|16859.4|0
1656434640000|2022-06-28 16:44:00|17654.9|16854.9|17654.9|16854.9|17654.9|16854.9|17654.9|16854.9|1
1656434730000|2022-06-28 16:45:30|17654.8|16854.8|17654.6|16854.6|17654.8|16854.8|17654.6|16854.6|0
1656434830000|2022-06-28 16:47:10|17652.1|16852.1|17672.9|16872.9|17672.9|16872.9|17652.1|16852.1|1
1656434890000|2022-06-28 16:48:10|17675.2|16875.2|17675.2|16875.2|17675.2|16875.2|17675.2|16875.2|0
1656434940000|2022-06-28 16:49:00|17675.4|16875.4|17675.4|16875.4|17675.4|16875.4|17675.4|16875.4|0
1656434950000|2022-06-28 16:49:10|17677.9|16877.9|17302.9|17262.9|17684.6|17262.9|17302.9|16877.7|0
1656434960000|2022-06-28 16:49:20|17654.6|16854.6|17643.4|16843.4|17654.8|16854.8|17643.4|16843.4|1
1656434990000|2022-06-28 16:49:50|17643.2|16843.2|17643.2|16843.2|17643.2|16843.2|17643.2|16843.2|1
1656435000000|2022-06-28 16:50:00|17624.9|16824.9|17624.9|16824.9|17624.9|16824.9|17624.9|16824.9|0
1656435050000|2022-06-28 16:50:50|17640.9|16840.9|17640.9|16840.9|17640.9|16840.9|17640.9|16840.9|1
1656435100000|2022-06-28 16:51:40|17640.7|16840.7|17641.1|16841.1|17641.1|16841.1|17640.7|16840.7|0
1656435120000|2022-06-28 16:52:00|17645.7|16845.7|17627.8|16827.8|17645.7|16845.7|17627.8|16827.8|0
1656435130000|2022-06-28 16:52:10|17254.4|17214.4|17284.8|17244.8|17662.1|17244.8|17254.4|16862.1|0
1656435140000|2022-06-28 16:52:20|17279.3|17255.3|17279.3|17255.3|17279.3|17255.3|17279.3|17255.3|0
1656435150000|2022-06-28 16:52:30|17281.6|17257.6|17274.7|17250.7|17281.6|17257.6|17274.7|17250.7|2
1656436170000|2022-06-28 17:09:30|17254.3|17214.3|17263.2|17223.2|17643.7|17223.5|17254.3|16843.7|30
1656436180000|2022-06-28 17:09:40|17255|17231|17263.2|17223.2|17263.2|17231|17255|17223.2|0
1656436190000|2022-06-28 17:09:50|||||||||2
1656504000000|2022-06-29 12:00:00|17650|16850|17617.5|16817.5|17650|16850|17617.5|16817.5|0
1656504010000|2022-06-29 12:00:10|17597.5|16797.5|17598.9|16798.9|17598.9|16798.9|17597.5|16797.5|0
1656504030000|2022-06-29 12:00:30|17617.5|16817.5|17615|16815|17617.5|16817.5|17615|16815|0
1656504040000|2022-06-29 12:00:40|17614.2|16814.2|17619.2|16819.2|17619.2|16819.2|17614.2|16814.2|0
1656504050000|2022-06-29 12:00:50|17620.5|16820.5|17644.2|16844.2|17644.2|16844.2|17620.5|16820.5|0
1656504060000|2022-06-29 12:01:00|17651.7|16851.7|17647.8|16847.8|17651.7|16851.7|17647.8|16847.8|0
1656504070000|2022-06-29 12:01:10|17596.7|16796.7|17596.7|16796.7|17596.7|16796.7|17596.7|16796.7|0
1656504150000|2022-06-29 12:02:30|17596.5|16796.5|17594.2|16794.2|17596.5|16796.5|17594.2|16794.2|0
1656504270000|2022-06-29 12:04:30|17595.1|16795.1|17598.7|16798.7|17598.7|16798.7|17595.1|16795.1|0
1656504280000|2022-06-29 12:04:40|17598.5|16798.5|17598.5|16798.5|17598.5|16798.5|17598.5|16798.5|0
1656504320000|2022-06-29 12:05:20|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|0
1656504390000|2022-06-29 12:06:30|17598.1|16798.1|17595.8|16795.8|17598.1|16798.1|17595.8|16795.8|0
1656504410000|2022-06-29 12:06:50|17598.9|16798.9|17598.9|16798.9|17598.9|16798.9|17598.9|16798.9|0
1656504480000|2022-06-29 12:08:00|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|0
1656504490000|2022-06-29 12:08:10|17555.8|16755.8|17555.8|16755.8|17555.8|16755.8|17555.8|16755.8|0
1656504500000|2022-06-29 12:08:20|17600.8|16800.8|17598.3|16798.3|17600.8|16800.8|17598.3|16798.3|0
1656504800000|2022-06-29 12:13:20|17593.3|16793.3|17593.3|16793.3|17593.3|16793.3|17593.3|16793.3|0
1656504810000|2022-06-29 12:13:30|17592.9|16792.9|17585.8|16785.8|17592.9|16792.9|17585.8|16785.8|0
1656504820000|2022-06-29 12:13:40|17583.5|16783.5|17583.5|16783.5|17583.5|16783.5|17583.5|16783.5|0
1656504840000|2022-06-29 12:14:00|17553.3|16753.3|17553.3|16753.3|17553.3|16753.3|17553.3|16753.3|0
1656504860000|2022-06-29 12:14:20|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|0
1656504870000|2022-06-29 12:14:30|17555.8|16755.8|17555.8|16755.8|17555.8|16755.8|17555.8|16755.8|0
1656504900000|2022-06-29 12:15:00|17572|16772|17572|16772|17572|16772|17572|16772|0
1656504950000|2022-06-29 12:15:50|17607|16807|17607|16807|17607|16807|17607|16807|0
1656504970000|2022-06-29 12:16:10|17607.7|16807.7|17617|16817|17617|16817|17607.7|16807.7|0
1656505030000|2022-06-29 12:17:10|17628.6|16828.6|17628.6|16828.6|17628.6|16828.6|17628.6|16828.6|0
1656505320000|2022-06-29 12:22:00|17629.3|16829.3|17650.2|16850.2|17650.2|16850.2|17629.3|16829.3|0
1656505330000|2022-06-29 12:22:10|17662.7|16862.7|17662.7|16862.7|17662.7|16862.7|17662.7|16862.7|0
1656505340000|2022-06-29 12:22:20|17659.8|16859.8|17611.1|16811.1|17659.8|16859.8|17611.1|16811.1|0
1656505350000|2022-06-29 12:22:30|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|0
1656505400000|2022-06-29 12:23:20|17605.9|16805.9|17605.9|16805.9|17605.9|16805.9|17605.9|16805.9|0
1656505440000|2022-06-29 12:24:00|17605.5|16805.5|17600.9|16800.9|17605.5|16805.5|17600.9|16800.9|0
1656505590000|2022-06-29 12:26:30|17600.8|16800.8|17600.8|16800.8|17600.8|16800.8|17600.8|16800.8|0
1656505900000|2022-06-29 12:31:40|17600.6|16800.6|17584.4|16784.4|17600.6|16800.6|17584.4|16784.4|0
1656505930000|2022-06-29 12:32:10|17584.2|16784.2|17584.2|16784.2|17584.2|16784.2|17584.2|16784.2|0
1656506160000|2022-06-29 12:36:00|17581.7|16781.7|17581.7|16781.7|17581.7|16781.7|17581.7|16781.7|0
1656506280000|2022-06-29 12:38:00|17563.1|16763.1|17563.1|16763.1|17563.1|16763.1|17563.1|16763.1|0
1656506460000|2022-06-29 12:41:00|17561.4|16761.4|17559.7|16759.7|17561.4|16761.4|17559.7|16759.7|0
1656506470000|2022-06-29 12:41:10|17557.9|16757.9|17557.9|16757.9|17557.9|16757.9|17557.9|16757.9|0
1656506480000|2022-06-29 12:41:20|17556.1|16756.1|17572.9|16772.9|17572.9|16772.9|17556.1|16756.1|0
1656506520000|2022-06-29 12:42:00|17574.7|16774.7|17574.7|16774.7|17574.7|16774.7|17574.7|16774.7|1
1656506530000|2022-06-29 12:42:10|17558.4|16758.4|17558.4|16758.4|17558.4|16758.4|17558.4|16758.4|0
1656506590000|2022-06-29 12:43:10|17574.6|16774.6|17574.6|16774.6|17574.6|16774.6|17574.6|16774.6|0
1656506920000|2022-06-29 12:48:40|17558.4|16758.4|17558.4|16758.4|17558.4|16758.4|17558.4|16758.4|0
1656506980000|2022-06-29 12:49:40|17558.3|16758.3|17558.3|16758.3|17558.3|16758.3|17558.3|16758.3|0
1656507000000|2022-06-29 12:50:00|17556|16756|17556|16756|17556|16756|17556|16756|0
1656507300000|2022-06-29 12:55:00|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|0
1656507410000|2022-06-29 12:56:50|17484.5|16684.5|17534.4|16734.4|17534.4|16734.4|17484.5|16684.5|2
1656507430000|2022-06-29 12:57:10|17499.4|16699.4|17089.5|17049.5|17499.4|17049.5|17089.5|16679.5|0
1656507440000|2022-06-29 12:57:20|17469|16669|17469|16669|17469|16669|17469|16669|1
1656507450000|2022-06-29 12:57:30|17445.8|16645.8|17445.8|16645.8|17445.8|16645.8|17445.8|16645.8|0
1656507460000|2022-06-29 12:57:40|17470.8|16670.8|17470.8|16670.8|17470.8|16670.8|17470.8|16670.8|0
1656507480000|2022-06-29 12:58:00|17475.8|16675.8|17475.8|16675.8|17475.8|16675.8|17475.8|16675.8|0
1656507490000|2022-06-29 12:58:10|17478.1|16678.1|17478.1|16678.1|17478.1|16678.1|17478.1|16678.1|0
1656507520000|2022-06-29 12:58:40|17473.1|16673.1|17472.7|16672.7|17473.1|16673.1|17472.7|16672.7|0
1656507530000|2022-06-29 12:58:50|17468.1|16668.1|17463.1|16663.1|17468.1|16668.1|17463.1|16663.1|0
1656507540000|2022-06-29 12:59:00|17458.1|16658.1|17455.6|16655.6|17458.1|16658.1|17455.6|16655.6|0
1656507560000|2022-06-29 12:59:20|17455.4|16655.4|17452.9|16652.9|17455.4|16655.4|17452.9|16652.9|0
1656507600000|2022-06-29 13:00:00|17443.4|16643.4|17443.4|16643.4|17443.4|16643.4|17443.4|16643.4|0
1656507610000|2022-06-29 13:00:10|17440.9|16640.9|17440.9|16640.9|17440.9|16640.9|17440.9|16640.9|0
1656507650000|2022-06-29 13:00:50|17438.4|16638.4|17435.7|16635.7|17440.7|16640.7|17435.7|16635.7|0
1656507660000|2022-06-29 13:01:00|17433.4|16633.4|17433.4|16633.4|17433.4|16633.4|17433.4|16633.4|0
1656507670000|2022-06-29 13:01:10|17428.4|16628.4|17428.4|16628.4|17430.9|16630.9|17428.4|16628.4|0
1656507680000|2022-06-29 13:01:20|17425.9|16625.9|17425.9|16625.9|17425.9|16625.9|17425.9|16625.9|0
1656507690000|2022-06-29 13:01:30|17429.3|16629.3|17452.5|16652.5|17452.5|16652.5|17429.3|16629.3|1
1656507710000|2022-06-29 13:01:50|17445|16645|17445|16645|17445|16645|17445|16645|0
1656507730000|2022-06-29 13:02:10|17444.7|16644.7|17440.2|16640.2|17444.7|16644.7|17440|16640|0
1656507740000|2022-06-29 13:02:20|17441.8|16641.8|17441.8|16641.8|17441.8|16641.8|17441.8|16641.8|0
1656507750000|2022-06-29 13:02:30|17440.4|16640.4|17445.4|16645.4|17445.4|16645.4|17440.4|16640.4|0
1656507760000|2022-06-29 13:02:40|17447.9|16647.9|17447.9|16647.9|17447.9|16647.9|17447.9|16647.9|0
1656507780000|2022-06-29 13:03:00|17455.4|16655.4|17455.4|16655.4|17455.4|16655.4|17455.4|16655.4|0
1656507790000|2022-06-29 13:03:10|17450.4|16650.4|17450.4|16650.4|17450.4|16650.4|17450.4|16650.4|0
1656507800000|2022-06-29 13:03:20|17450|16650|17442.9|16642.9|17450|16650|17442.9|16642.9|0
1656507810000|2022-06-29 13:03:30|17440.4|16640.4|17440.4|16640.4|17440.4|16640.4|17440.4|16640.4|0
1656507820000|2022-06-29 13:03:40|17440.2|16640.2|17437.9|16637.9|17440.2|16640.2|17437.9|16637.9|0
1656507840000|2022-06-29 13:04:00|17452|16652|17452.3|16652.3|17452.3|16652.3|17452|16652|1
1656507850000|2022-06-29 13:04:10|17457|16657|17457|16657|17457|16657|17457|16657|0
1656507900000|2022-06-29 13:05:00|17456.9|16656.9|17456.9|16656.9|17456.9|16656.9|17456.9|16656.9|0
1656508110000|2022-06-29 13:08:30|17455.8|16655.8|17454.2|16654.2|17455.8|16655.8|17454.2|16654.2|0
1656508120000|2022-06-29 13:08:40|17456.9|16656.9|17456.9|16656.9|17456.9|16656.9|17446.9|16646.9|0
1656508280000|2022-06-29 13:11:20|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|0
1656508470000|2022-06-29 13:14:30|17490.1|16690.1|17490.1|16690.1|17490.1|16690.1|17490.1|16690.1|0
1656508720000|2022-06-29 13:18:40|17482.6|16682.6|17460.1|16660.1|17482.6|16682.6|17460.1|16660.1|0
1656508730000|2022-06-29 13:18:50|17458.8|16658.8|17460|16660|17460|16660|17457.7|16657.7|0
1656508740000|2022-06-29 13:19:00|17459.5|16659.5|17459.5|16659.5|17459.5|16659.5|17459.5|16659.5|0
1656508770000|2022-06-29 13:19:30|17459.7|16659.7|17462|16662|17462|16662|17459.5|16659.5|0
1656508780000|2022-06-29 13:19:40|17461.8|16661.8|17459.7|16659.7|17462|16662|17459.5|16659.5|0
1656508790000|2022-06-29 13:19:50|17461.8|16661.8|17462|16662|17462|16662|17459.5|16659.5|0
1656508800000|2022-06-29 13:20:00|17461.8|16661.8|17462.5|16662.5|17462.5|16662.5|17459.5|16659.5|0
1656508830000|2022-06-29 13:20:30|17460|16660|17460|16660|17460|16660|17460|16660|0
1656508910000|2022-06-29 13:21:50|17429.3|16629.3|17426.8|16626.8|17429.3|16629.3|17426.8|16626.8|0
1656508920000|2022-06-29 13:22:00|17426.1|16626.1|17419.3|16619.3|17426.1|16626.1|17416.8|16616.8|0
1656508930000|2022-06-29 13:22:10|17418.2|16618.2|17417.7|16617.7|17418.2|16618.2|17417.7|16617.7|0
1656508940000|2022-06-29 13:22:20|17418.2|16618.2|17417.3|16617.3|17418.2|16618.2|17417.3|16617.3|0
1656508950000|2022-06-29 13:22:30|17416.8|16616.8|17418.2|16618.2|17418.2|16618.2|17416.8|16616.8|0
1656508960000|2022-06-29 13:22:40|17413.6|16613.6|17413.6|16613.6|17413.6|16613.6|17413.6|16613.6|0
1656508980000|2022-06-29 13:23:00|17418.2|16618.2|17418.2|16618.2|17418.2|16618.2|17418.2|16618.2|0
1656509000000|2022-06-29 13:23:20|17431.8|16631.8|17424.3|16624.3|17431.8|16631.8|17424.3|16624.3|0
1656509010000|2022-06-29 13:23:30|17423.9|16623.9|17419.3|16619.3|17423.9|16623.9|17419.3|16619.3|0
1656509020000|2022-06-29 13:23:40|17419.1|16619.1|17416.8|16616.8|17419.1|16619.1|17416.8|16616.8|0
1656509030000|2022-06-29 13:23:50|17419.3|16619.3|17421.8|16621.8|17421.8|16621.8|17419.3|16619.3|0
1656509110000|2022-06-29 13:25:10|17420|16620|17420|16620|17420|16620|17420|16620|0
1656509130000|2022-06-29 13:25:30|17421.8|16621.8|17419.3|16619.3|17421.8|16621.8|17419.3|16619.3|0
1656509150000|2022-06-29 13:25:50|17416.8|16616.8|17416.8|16616.8|17416.8|16616.8|17416.8|16616.8|0
1656509160000|2022-06-29 13:26:00|17411.8|16611.8|17414.3|16614.3|17414.3|16614.3|17411.8|16611.8|0
1656509170000|2022-06-29 13:26:10|17461.4|16661.4|17461.4|16661.4|17461.4|16661.4|17461.4|16661.4|0
1656509180000|2022-06-29 13:26:20|17443.9|16643.9|17451|16651|17451|16651|17443.9|16643.9|0
1656509190000|2022-06-29 13:26:30|17446.4|16646.4|17426.8|16626.8|17446.4|16646.4|17426.8|16626.8|0
1656509200000|2022-06-29 13:26:40|17426.4|16626.4|17421.8|16621.8|17426.4|16626.4|17421.8|16621.8|0
1656509210000|2022-06-29 13:26:50|17421.9|16621.9|17459.1|16659.1|17459.1|16659.1|17421.9|16621.9|0
1656509270000|2022-06-29 13:27:50|17456.4|16656.4|17456.4|16656.4|17456.4|16656.4|17456.4|16656.4|0
1656509280000|2022-06-29 13:28:00|17443.9|16643.9|17442.8|16642.8|17443.9|16643.9|17442.8|16642.8|0
1656509290000|2022-06-29 13:28:10|17442.1|16642.1|17424.1|16624.1|17442.8|16642.8|17424.1|16624.1|0
1656509300000|2022-06-29 13:28:20|17426.6|16626.6|17426.6|16626.6|17426.6|16626.6|17426.6|16626.6|0
1656509310000|2022-06-29 13:28:30|17440.5|16640.5|17451.8|16651.8|17451.8|16651.8|17440.5|16640.5|0
1656509340000|2022-06-29 13:29:00|17452.1|16652.1|17452.1|16652.1|17452.1|16652.1|17452.1|16652.1|0
1656509430000|2022-06-29 13:30:30|17442.8|16642.8|17442.8|16642.8|17442.8|16642.8|17442.8|16642.8|0
1656509470000|2022-06-29 13:31:10|17433.5|16633.5|17433.5|16633.5|17433.5|16633.5|17433.5|16633.5|0
1656509500000|2022-06-29 13:31:40|17424.1|16624.1|17424.1|16624.1|17424.1|16624.1|17424.1|16624.1|0
1656509520000|2022-06-29 13:32:00|17424|16624|17424|16624|17424|16624|17424|16624|0
1656509550000|2022-06-29 13:32:30|17423.5|16623.5|17423.5|16623.5|17423.5|16623.5|17423.5|16623.5|0
1656509560000|2022-06-29 13:32:40|17416.2|16616.2|17424|16624|17431.2|16631.2|17416.2|16616.2|0
1656509570000|2022-06-29 13:32:50|17419|16619|17435.8|16635.8|17435.8|16635.8|17414|16614|0
1656509580000|2022-06-29 13:33:00|17438.2|16638.2|17438.2|16638.2|17438.2|16638.2|17438.2|16638.2|0
1656509590000|2022-06-29 13:33:10|17454.4|16654.4|17454.4|16654.4|17454.4|16654.4|17454.4|16654.4|0
1656509620000|2022-06-29 13:33:40|17431.5|16631.5|17424|16624|17431.5|16631.5|17424|16624|1
1656509630000|2022-06-29 13:33:50|17427.2|16627.2|17439.2|16639.2|17439.2|16639.2|17427.2|16627.2|1
1656509680000|2022-06-29 13:34:40|17438.7|16638.7|17431.7|16631.7|17438.7|16638.7|17431.7|16631.7|0
1656509690000|2022-06-29 13:34:50|17433.5|16633.5|17441|16641|17441|16641|17433.5|16633.5|0
1656509710000|2022-06-29 13:35:10|17440.9|16640.9|17440.9|16640.9|17440.9|16640.9|17440.9|16640.9|0
1656509790000|2022-06-29 13:36:30|17450.2|16650.2|17450.2|16650.2|17450.2|16650.2|17450.2|16650.2|0
1656509820000|2022-06-29 13:37:00|17449.7|16649.7|17442.7|16642.7|17449.7|16649.7|17442.7|16642.7|0
1656509920000|2022-06-29 13:38:40|17440.2|16640.2|17440.2|16640.2|17440.2|16640.2|17440.2|16640.2|0
1656509930000|2022-06-29 13:38:50|||||||||3
1656509980000|2022-06-29 13:39:40|17440.4|16640.4|17442.7|16642.7|17442.7|16642.7|17440.4|16640.4|0
1656510000000|2022-06-29 13:40:00|||||||||1
1656510310000|2022-06-29 13:45:10|17442.6|16642.6|17442.6|16642.6|17442.6|16642.6|17442.6|16642.6|0
1656510340000|2022-06-29 13:45:40|||||||||3
1656510350000|2022-06-29 13:45:50|17434.5|16634.5|17434.5|16634.5|17434.5|16634.5|17434.5|16634.5|3
1656510390000|2022-06-29 13:46:30|17441.6|16641.6|17441.6|16641.6|17441.6|16641.6|17441.6|16641.6|0
1656510410000|2022-06-29 13:46:50|17434.5|16634.5|17434.5|16634.5|17434.5|16634.5|17434.5|16634.5|1
1656510420000|2022-06-29 13:47:00|17440.9|16640.9|17440.9|16640.9|17440.9|16640.9|17440.9|16640.9|0
1656510540000|2022-06-29 13:49:00|17440.8|16640.8|17440.8|16640.8|17440.8|16640.8|17440.8|16640.8|0
1656510700000|2022-06-29 13:51:40|17441.7|16641.7|17441.7|16641.7|17441.7|16641.7|17441.7|16641.7|0
1656510710000|2022-06-29 13:51:50|17441.9|16641.9|17441.9|16641.9|17441.9|16641.9|17441.9|16641.9|0
1656510940000|2022-06-29 13:55:40|17441.8|16641.8|17441.8|16641.8|17441.8|16641.8|17441.8|16641.8|0
1656511030000|2022-06-29 13:57:10|17441.7|16641.7|17073.4|17033.4|17441.7|17033.4|17064.3|16641.7|3
1656511040000|2022-06-29 13:57:20|17479.6|16679.6|17491|16691|17491|16691|17479.6|16679.6|4
1656511050000|2022-06-29 13:57:30|17480.6|16680.6|17471.3|16671.3|17480.6|16680.6|17468.8|16668.8|0
1656511060000|2022-06-29 13:57:40|17464.3|16664.3|17464.3|16664.3|17464.3|16664.3|17464.3|16664.3|0
1656511070000|2022-06-29 13:57:50|17463.4|16663.4|17463.4|16663.4|17463.4|16663.4|17463.4|16663.4|0
1656511080000|2022-06-29 13:58:00|17463.2|16663.2|17451.2|16651.2|17463.2|16663.2|17451.2|16651.2|0
1656511090000|2022-06-29 13:58:10|17446.6|16646.6|17446.6|16646.6|17446.6|16646.6|17446.6|16646.6|0
1656511100000|2022-06-29 13:58:20|17446.1|16646.1|17431.8|16631.8|17446.1|16646.1|17431.8|16631.8|0
1656511110000|2022-06-29 13:58:30|17432.6|16632.6|17430.1|16630.1|17432.6|16632.6|17430|16630|0
1656511120000|2022-06-29 13:58:40|17430.5|16630.5|17432.6|16632.6|17437.6|16637.6|17430.1|16630.1|0
1656511130000|2022-06-29 13:58:50|17430.1|16630.1|17447.5|16647.5|17447.5|16647.5|17430.1|16630.1|0
1656511140000|2022-06-29 13:59:00|17445.1|16645.1|17445.1|16645.1|17445.1|16645.1|17445.1|16645.1|0
1656511200000|2022-06-29 14:00:00|17455|16655|17447.5|16647.5|17455|16655|17447.5|16647.5|0
1656511210000|2022-06-29 14:00:10|17452.5|16652.5|17457.1|16657.1|17457.1|16657.1|17452.5|16652.5|0
1656511230000|2022-06-29 14:00:30|17449.6|16649.6|17444.4|16644.4|17449.6|16649.6|17444.4|16644.4|0
1656511240000|2022-06-29 14:00:40|17442.4|16642.4|17476.7|16676.7|17476.7|16676.7|17442.4|16642.4|0
1656511260000|2022-06-29 14:01:00|17475.7|16675.7|17475.7|16675.7|17475.7|16675.7|17475.7|16675.7|0
1656511270000|2022-06-29 14:01:10|17454.8|16654.8|17454.8|16654.8|17454.8|16654.8|17454.8|16654.8|0
1656511290000|2022-06-29 14:01:30|17457.1|16657.1|17457.1|16657.1|17457.1|16657.1|17457.1|16657.1|0
1656511350000|2022-06-29 14:02:30|17454.8|16654.8|17454.8|16654.8|17454.8|16654.8|17454.8|16654.8|0
1656511380000|2022-06-29 14:03:00|17454.7|16654.7|17454.7|16654.7|17454.7|16654.7|17454.7|16654.7|0
1656511390000|2022-06-29 14:03:10|17449.5|16649.5|17451.8|16651.8|17451.8|16651.8|17449.5|16649.5|0
1656511440000|2022-06-29 14:04:00|17463.6|16663.6|17463.6|16663.6|17463.6|16663.6|17463.6|16663.6|0
1656511450000|2022-06-29 14:04:10|17461.2|16661.2|17461.2|16661.2|17461.2|16661.2|17461.2|16661.2|0
1656511480000|2022-06-29 14:04:40|17466.5|16666.5|17466.5|16666.5|17466.5|16666.5|17466.5|16666.5|1
1656511510000|2022-06-29 14:05:10|17475.8|16675.8|17475.8|16675.8|17475.8|16675.8|17475.8|16675.8|0
1656511580000|2022-06-29 14:06:20|17477.7|16677.7|17508.1|16708.1|17510.5|16710.5|17477.7|16677.7|0
1656511590000|2022-06-29 14:06:30|17526.7|16726.7|17526.7|16726.7|17526.7|16726.7|17526.7|16726.7|0
1656511600000|2022-06-29 14:06:40|17527.4|16727.4|17543.9|16743.9|17543.9|16743.9|17527.4|16727.4|0
1656511610000|2022-06-29 14:06:50|17546.5|16746.5|17548.5|16748.5|17553.5|16753.5|17546.5|16746.5|0
1656511620000|2022-06-29 14:07:00|17546.2|16746.2|17546.2|16746.2|17546.2|16746.2|17546.2|16746.2|0
1656511630000|2022-06-29 14:07:10|17548.5|16748.5|17548.5|16748.5|17548.5|16748.5|17548.5|16748.5|0
1656511660000|2022-06-29 14:07:40|17548.8|16748.8|17590.8|16790.8|17590.8|16790.8|17548.8|16748.8|0
1656511690000|2022-06-29 14:08:10|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|0
1656511700000|2022-06-29 14:08:20|17603.3|16803.3|17603.3|16803.3|17603.3|16803.3|17603.3|16803.3|0
1656511760000|2022-06-29 14:09:20|17603.5|16803.5|17603.5|16803.5|17603.5|16803.5|17603.5|16803.5|0
1656511780000|2022-06-29 14:09:40|17603.4|16803.4|17603.4|16803.4|17603.4|16803.4|17603.4|16803.4|0
1656511820000|2022-06-29 14:10:20|17603.3|16803.3|17603.3|16803.3|17603.3|16803.3|17603.3|16803.3|0
1656511830000|2022-06-29 14:10:30|17603.4|16803.4|17603.4|16803.4|17603.4|16803.4|17603.4|16803.4|0
1656511840000|2022-06-29 14:10:40|17605.9|16805.9|17608.4|16808.4|17608.4|16808.4|17605.9|16805.9|0
1656511850000|2022-06-29 14:10:50|17608.6|16808.6|17608.4|16808.4|17608.6|16808.6|17608.4|16808.4|0
1656511890000|2022-06-29 14:11:30|17609.5|16809.5|17609.5|16809.5|17609.5|16809.5|17609.5|16809.5|0
1656511920000|2022-06-29 14:12:00|17614.5|16814.5|17612|16812|17614.5|16814.5|17612|16812|0
1656511960000|2022-06-29 14:12:40|17609.5|16809.5|17609.5|16809.5|17609.5|16809.5|17609.5|16809.5|0
1656511970000|2022-06-29 14:12:50|17609.7|16809.7|17612|16812|17612|16812|17609.7|16809.7|0
1656512030000|2022-06-29 14:13:50|17608.3|16808.3|17608.3|16808.3|17608.3|16808.3|17608.3|16808.3|6
1656512050000|2022-06-29 14:14:10|17608.1|16808.1|17611.6|16811.6|17611.6|16811.6|17608.1|16808.1|0
1656512060000|2022-06-29 14:14:20|17616.2|16816.2|17614.4|16814.4|17616.2|16816.2|17611.6|16811.6|0
1656512090000|2022-06-29 14:14:50|17614.6|16814.6|17614.6|16814.6|17614.6|16814.6|17614.6|16814.6|0
1656512100000|2022-06-29 14:15:00|17616.4|16816.4|17614.6|16814.6|17639.6|16839.6|17614.6|16814.6|0
1656512110000|2022-06-29 14:15:10|17639.6|16839.6|17665.3|16865.3|17665.3|16865.3|17639.6|16839.6|0
1656512120000|2022-06-29 14:15:20|17641.7|16841.7|17637.1|16837.1|17641.7|16841.7|17637.1|16837.1|0
1656512130000|2022-06-29 14:15:30|17636.9|16836.9|17634.4|16834.4|17636.9|16836.9|17634.4|16834.4|0
1656512140000|2022-06-29 14:15:40|17631.9|16831.9|17629.6|16829.6|17631.9|16831.9|17629.6|16829.6|0
1656512150000|2022-06-29 14:15:50|17627.1|16827.1|17627.1|16827.1|17627.1|16827.1|17627.1|16827.1|0
1656512240000|2022-06-29 14:17:20|17625.3|16825.3|17602.1|16802.1|17625.3|16825.3|17602.1|16802.1|0
1656512280000|2022-06-29 14:18:00|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|0
1656512360000|2022-06-29 14:19:20|17571.7|16771.7|17599.2|16799.2|17599.2|16799.2|17571.7|16771.7|0
1656512430000|2022-06-29 14:20:30|17599.1|16799.1|17599.1|16799.1|17599.1|16799.1|17599.1|16799.1|0
1656512440000|2022-06-29 14:20:40|17596.3|16796.3|17596.3|16796.3|17596.3|16796.3|17596.3|16796.3|0
1656512460000|2022-06-29 14:21:00|17600.9|16800.9|17600.9|16800.9|17600.9|16800.9|17600.9|16800.9|0
1656512520000|2022-06-29 14:22:00|17602.1|16802.1|17602.1|16802.1|17602.1|16802.1|17602.1|16802.1|0
1656512530000|2022-06-29 14:22:10|17600.9|16800.9|17625.3|16825.3|17625.3|16825.3|17600.9|16800.9|0
1656512540000|2022-06-29 14:22:20|17630|16830|17626.4|16826.4|17639.8|16839.8|17626.4|16826.4|2
1656512550000|2022-06-29 14:22:30|17619.6|16819.6|17628.7|16828.7|17628.7|16828.7|17619.6|16819.6|1
1656512560000|2022-06-29 14:22:40|17626.4|16826.4|17619.6|16819.6|17626.4|16826.4|17619.6|16819.6|0
1656512590000|2022-06-29 14:23:10|17619.5|16819.5|17619.5|16819.5|17619.5|16819.5|17619.5|16819.5|0
1656512650000|2022-06-29 14:24:10|17620.1|16820.1|17620.1|16820.1|17620.1|16820.1|17620.1|16820.1|0
1656512760000|2022-06-29 14:26:00|17620|16820|17620|16820|17620|16820|17620|16820|0
1656512770000|2022-06-29 14:26:10|17622.2|16822.2|17619.9|16819.9|17622.2|16822.2|17619.9|16819.9|0
1656512910000|2022-06-29 14:28:30|17619.8|16819.8|17619.8|16819.8|17619.8|16819.8|17619.8|16819.8|0
1656512940000|2022-06-29 14:29:00|17609.8|16809.8|17609.8|16809.8|17609.8|16809.8|17609.8|16809.8|0
1656512950000|2022-06-29 14:29:10|17609|16809|17571.8|16771.8|17609|16809|17571.8|16771.8|0
1656512970000|2022-06-29 14:29:30|17570.9|16770.9|17559.3|16759.3|17570.9|16770.9|17559.3|16759.3|0
1656512980000|2022-06-29 14:29:40|17554.6|16754.6|17554.6|16754.6|17554.6|16754.6|17554.6|16754.6|0
1656513010000|2022-06-29 14:30:10|17544.6|16744.6|17543.5|16743.5|17544.6|16744.6|17543.5|16743.5|0
1656513040000|2022-06-29 14:30:40|17542.8|16742.8|17542.8|16742.8|17542.8|16742.8|17542.8|16742.8|0
1656513060000|2022-06-29 14:31:00|17543.5|16743.5|17543.5|16743.5|17543.5|16743.5|17543.5|16743.5|1
1656513080000|2022-06-29 14:31:20|17550.3|16750.3|17550.3|16750.3|17550.3|16750.3|17550.3|16750.3|2
1656513110000|2022-06-29 14:31:50|17545.3|16745.3|17524.4|16724.4|17545.3|16745.3|17524.4|16724.4|0
1656513120000|2022-06-29 14:32:00|17529|16729|17529|16729|17529|16729|17529|16729|0
1656513150000|2022-06-29 14:32:30|17533.5|16733.5|17538.7|16738.7|17538.7|16738.7|17531.2|16731.2|0
1656513250000|2022-06-29 14:34:10|17537.9|16737.9|17537.9|16737.9|17537.9|16737.9|17537.9|16737.9|0
1656513270000|2022-06-29 14:34:30|17528.6|16728.6|17528.6|16728.6|17528.6|16728.6|17528.6|16728.6|0
1656513330000|2022-06-29 14:35:30|17513.6|16713.6|17513.6|16713.6|17513.6|16713.6|17513.6|16713.6|0
1656513340000|2022-06-29 14:35:40|17509|16709|17509|16709|17509|16709|17509|16709|0
1656513350000|2022-06-29 14:35:50|17503.7|16703.7|17503.7|16703.7|17503.7|16703.7|17503.7|16703.7|0
1656513400000|2022-06-29 14:36:40|17520|16720|17520|16720|17520|16720|17520|16720|0
1656513460000|2022-06-29 14:37:40|17508.3|16708.3|17508.3|16708.3|17508.3|16708.3|17508.3|16708.3|0
1656513480000|2022-06-29 14:38:00|17501.4|16701.4|17501.4|16701.4|17501.4|16701.4|17501.4|16701.4|0
1656513490000|2022-06-29 14:38:10|17489.7|16689.7|17489.7|16689.7|17489.7|16689.7|17489.7|16689.7|0
1656513510000|2022-06-29 14:38:30|17496.7|16696.7|17496.7|16696.7|17496.7|16696.7|17496.7|16696.7|0
1656513520000|2022-06-29 14:38:40|17515.3|16715.3|17515.3|16715.3|17515.3|16715.3|17515.3|16715.3|0
1656513550000|2022-06-29 14:39:10|17526.9|16726.9|17526.9|16726.9|17526.9|16726.9|17526.9|16726.9|0
1656513560000|2022-06-29 14:39:20|17526.4|16726.4|17526.4|16726.4|17526.4|16726.4|17526.4|16726.4|0
1656513570000|2022-06-29 14:39:30|17503.7|16703.7|17503.7|16703.7|17503.7|16703.7|17503.7|16703.7|0
1656513580000|2022-06-29 14:39:40|17526.9|16726.9|17526.9|16726.9|17526.9|16726.9|17526.9|16726.9|0
1656513610000|2022-06-29 14:40:10|17559.5|16759.5|17559.5|16759.5|17559.5|16759.5|17559.5|16759.5|0
1656513630000|2022-06-29 14:40:30|17571.1|16771.1|17571.1|16771.1|17571.1|16771.1|17571.1|16771.1|0
1656513640000|2022-06-29 14:40:40|17592|16792|17592|16792|17592|16792|17592|16792|0
1656513660000|2022-06-29 14:41:00|17601.3|16801.3|17601.3|16801.3|17601.3|16801.3|17601.3|16801.3|0
1656513690000|2022-06-29 14:41:30|17602.7|16802.7|17602.7|16802.7|17602.7|16802.7|17602.7|16802.7|0
1656513700000|2022-06-29 14:41:40|17601.3|16801.3|17601.3|16801.3|17601.3|16801.3|17601.3|16801.3|0
1656513720000|2022-06-29 14:42:00|17603.6|16803.6|17603.6|16803.6|17603.6|16803.6|17603.6|16803.6|0
1656513790000|2022-06-29 14:43:10|17608.3|16808.3|17608.3|16808.3|17608.3|16808.3|17608.3|16808.3|0
1656513810000|2022-06-29 14:43:30|17608.2|16808.2|17608.2|16808.2|17608.2|16808.2|17608.2|16808.2|0
1656513820000|2022-06-29 14:43:40|17608.4|16808.4|17608.4|16808.4|17608.4|16808.4|17608.4|16808.4|1
1656513830000|2022-06-29 14:43:50|17617.7|16817.7|17617.7|16817.7|17617.7|16817.7|17617.7|16817.7|1
1656513850000|2022-06-29 14:44:10|17617.9|16817.9|17617.9|16817.9|17617.9|16817.9|17617.9|16817.9|0
1656513880000|2022-06-29 14:44:40|17618|16818|17618|16818|17618|16818|17618|16818|0
1656514030000|2022-06-29 14:47:10|17628|16828|17628|16828|17628|16828|17628|16828|0
1656514080000|2022-06-29 14:48:00|17637.3|16837.3|17637.3|16837.3|17637.3|16837.3|17637.3|16837.3|0
1656514290000|2022-06-29 14:51:30|17630.3|16830.3|17630.3|16830.3|17630.3|16830.3|17630.3|16830.3|0
1656514350000|2022-06-29 14:52:30|17593.1|16793.1|17593.1|16793.1|17593.1|16793.1|17593.1|16793.1|0
1656514380000|2022-06-29 14:53:00|17590.6|16790.6|17593.1|16793.1|17593.1|16793.1|17588.1|16788.1|0
1656514390000|2022-06-29 14:53:10|17593|16793|17610.5|16810.5|17610.5|16810.5|17593|16793|0
1656514510000|2022-06-29 14:55:10|17636.1|16836.1|17636.1|16836.1|17636.1|16836.1|17636.1|16836.1|0
1656514560000|2022-06-29 14:56:00|17634.3|16834.3|17612.8|16812.8|17634.3|16834.3|17612.8|16812.8|0
1656514570000|2022-06-29 14:56:10|17636.1|16836.1|17636.1|16836.1|17636.1|16836.1|17636.1|16836.1|0
1656514620000|2022-06-29 14:57:00|17635.2|16835.2|17623.6|16823.6|17635.2|16835.2|17623.6|16823.6|0
1656514660000|2022-06-29 14:57:40|17644.7|16844.7|17639.9|16839.9|17644.7|16844.7|17639.9|16839.9|0
1656514690000|2022-06-29 14:58:10|17639.8|16839.8|17639.8|16839.8|17639.8|16839.8|17639.8|16839.8|0
1656514750000|2022-06-29 14:59:10|17598|16798|17598|16798|17598|16798|17598|16798|0
1656514860000|2022-06-29 15:01:00|||||||||2
1656514870000|2022-06-29 15:01:10|17593.8|16793.8|17593.8|16793.8|17593.8|16793.8|17591.3|16791.3|5
1656514920000|2022-06-29 15:02:00|17588.8|16788.8|17591.3|16791.3|17591.3|16791.3|17588.6|16788.6|0
1656514930000|2022-06-29 15:02:10|17593.8|16793.8|17593.8|16793.8|17593.8|16793.8|17593.8|16793.8|0
1656514960000|2022-06-29 15:02:40|17624|16824|17624|16824|17624|16824|17624|16824|0
1656514980000|2022-06-29 15:03:00|17624.2|16824.2|17624.2|16824.2|17624.2|16824.2|17624.2|16824.2|0
1656514990000|2022-06-29 15:03:10|17624.3|16824.3|17624.3|16824.3|17624.3|16824.3|17624.3|16824.3|0
1656515060000|2022-06-29 15:04:20|17624.5|16824.5|17626.8|16826.8|17626.8|16826.8|17624.5|16824.5|0
1656515070000|2022-06-29 15:04:30|17621.8|16821.8|17622.2|16822.2|17626.8|16826.8|17621.8|16821.8|0
1656515080000|2022-06-29 15:04:40|17626.8|16826.8|17626.8|16826.8|17626.8|16826.8|17626.8|16826.8|0
1656515100000|2022-06-29 15:05:00|17627|16827|17627|16827|17627|16827|17627|16827|0
1656515120000|2022-06-29 15:05:20|17646.3|16846.3|17655.8|16855.8|17655.8|16855.8|17646.3|16846.3|0
1656515140000|2022-06-29 15:05:40|17662.7|16862.7|17662.7|16862.7|17662.7|16862.7|17662.7|16862.7|0
1656515160000|2022-06-29 15:06:00|17646.5|16846.5|17646.5|16846.5|17646.5|16846.5|17646.5|16846.5|0
1656515170000|2022-06-29 15:06:10|17646.4|16846.4|17646.4|16846.4|17646.4|16846.4|17646.4|16846.4|0
1656515190000|2022-06-29 15:06:30|17637.1|16837.1|17637.1|16837.1|17637.1|16837.1|17637.1|16837.1|0
1656515360000|2022-06-29 15:09:20|17636.9|16836.9|17634.6|16834.6|17636.9|16836.9|17634.6|16834.6|0
1656515720000|2022-06-29 15:15:20|17609.6|16809.6|17634.6|16834.6|17634.6|16834.6|17609.6|16809.6|0
1656515760000|2022-06-29 15:16:00|17634.5|16834.5|17634.5|16834.5|17634.5|16834.5|17634.5|16834.5|0
1656515830000|2022-06-29 15:17:10|17636.9|16836.9|17636.9|16836.9|17636.9|16836.9|17636.9|16836.9|0
1656515850000|2022-06-29 15:17:30|17631.9|16831.9|17629.4|16829.4|17631.9|16831.9|17629.4|16829.4|0
1656515920000|2022-06-29 15:18:40|17596.8|16796.8|17596.8|16796.8|17596.8|16796.8|17596.8|16796.8|0
1656516130000|2022-06-29 15:22:10|17600.2|16800.2|17600.2|16800.2|17600.2|16800.2|17600.2|16800.2|0
1656516250000|2022-06-29 15:24:10|17607.2|16807.2|17607.4|16807.4|17607.4|16807.4|17607.2|16807.2|0
1656516280000|2022-06-29 15:24:40|17616.7|16816.7|17616.7|16816.7|17616.7|16816.7|17616.7|16816.7|0
1656516300000|2022-06-29 15:25:00|17614.3|16814.3|17614.3|16814.3|17614.3|16814.3|17614.3|16814.3|0
1656516330000|2022-06-29 15:25:30|17614|16814|17614.3|16814.3|17616.8|16816.8|17607.5|16807.5|0
1656516410000|2022-06-29 15:26:50|17586.8|16786.8|17616.6|16816.6|17616.8|16816.8|17586.8|16786.8|0
1656516420000|2022-06-29 15:27:00|17614.3|16814.3|17614.3|16814.3|17614.3|16814.3|17614.3|16814.3|0
1656516690000|2022-06-29 15:31:30|17623.6|16823.6|17623.6|16823.6|17623.6|16823.6|17623.6|16823.6|0
1656516700000|2022-06-29 15:31:40|17600.3|16800.3|17600.3|16800.3|17600.3|16800.3|17600.3|16800.3|0
1656516880000|2022-06-29 15:34:40|17598.4|16798.4|17614.1|16814.1|17616.6|16816.6|17574.7|16774.7|1
1656516890000|2022-06-29 15:34:50|17618.7|16818.7|17618.7|16818.7|17618.7|16818.7|17611|16811|3
1656516900000|2022-06-29 15:35:00|17635.2|16835.2|17650.5|16850.5|17654.1|16854.1|17635.2|16835.2|5
1656516910000|2022-06-29 15:35:10|17634|16834|17600.1|16800.1|17634|16834|17600.1|16800.1|0
1656516920000|2022-06-29 15:35:20|17600.4|16800.4|17592.9|16792.9|17605.1|16805.1|17592.9|16792.9|0
1656516940000|2022-06-29 15:35:40|17590.4|16790.4|17566.6|16766.6|17590.4|16790.4|17566.6|16766.6|0
1656517160000|2022-06-29 15:39:20|17566.4|16766.4|17564.1|16764.1|17566.4|16766.4|17564.1|16764.1|0
1656517180000|2022-06-29 15:39:40|17569.1|16769.1|17561.6|16761.6|17569.1|16769.1|17561.6|16761.6|0
1656517260000|2022-06-29 15:41:00|17561.7|16761.7|17564.1|16764.1|17564.1|16764.1|17559.1|16759.1|0
1656517270000|2022-06-29 15:41:10|17563.7|16763.7|17564.1|16764.1|17564.1|16764.1|17559.1|16759.1|0
1656517280000|2022-06-29 15:41:20|17559.1|16759.1|17559.1|16759.1|17564.1|16764.1|17559.1|16759.1|0
1656517290000|2022-06-29 15:41:30|17564.1|16764.1|17563.7|16763.7|17564.1|16764.1|17559.1|16759.1|0
1656517300000|2022-06-29 15:41:40|17559.4|16759.4|17564.4|16764.4|17564.4|16764.4|17559|16759|0
1656517310000|2022-06-29 15:41:50|17564|16764|17564|16764|17564|16764|17559|16759|0
1656517320000|2022-06-29 15:42:00|17559|16759|17559.4|16759.4|17564|16764|17559|16759|0
1656517330000|2022-06-29 15:42:10|17563.7|16763.7|17564|16764|17564|16764|17559|16759|0
1656517340000|2022-06-29 15:42:20|17559|16759|17564|16764|17564|16764|17559|16759|0
1656517350000|2022-06-29 15:42:30|17559|16759|17554.7|16754.7|17564|16764|17549.7|16749.7|0
1656517360000|2022-06-29 15:42:40|17554.4|16754.4|17559.4|16759.4|17559.7|16759.7|17549.7|16749.7|0
1656517370000|2022-06-29 15:42:50|17554.4|16754.4|17549.7|16749.7|17559.7|16759.7|17549.7|16749.7|0
1656517380000|2022-06-29 15:43:00|17550.1|16750.1|17552.2|16752.2|17554.4|16754.4|17549.7|16749.7|0
1656517760000|2022-06-29 15:49:20|17559.7|16759.7|17557.2|16757.2|17564.5|16764.5|17557.2|16757.2|0
1656517790000|2022-06-29 15:49:50|17554.7|16754.7|17552.2|16752.2|17554.7|16754.7|17552.2|16752.2|0
1656517810000|2022-06-29 15:50:10|17549.7|16749.7|17554.7|16754.7|17564.3|16764.3|17549.7|16749.7|0
1656517820000|2022-06-29 15:50:20|17555|16755|17549.7|16749.7|17559.7|16759.7|17544.7|16744.7|0
1656517830000|2022-06-29 15:50:30|17549.3|16749.3|17542.2|16742.2|17554.8|16754.8|17542.2|16742.2|0
1656517840000|2022-06-29 15:50:40|17542.1|16742.1|17542.1|16742.1|17542.1|16742.1|17542.1|16742.1|0
1656517950000|2022-06-29 15:52:30|17543.7|16743.7|17564.6|16764.6|17564.6|16764.6|17543.7|16743.7|2
1656517960000|2022-06-29 15:52:40|17574.6|16774.6|17567.7|16767.7|17574.6|16774.6|17567.7|16767.7|1
1656517980000|2022-06-29 15:53:00|17597.9|16797.9|17597.9|16797.9|17597.9|16797.9|17597.9|16797.9|0
1656517990000|2022-06-29 15:53:10|17598.3|16798.3|17621.7|16821.7|17621.7|16821.7|17598.3|16798.3|0
1656518010000|2022-06-29 15:53:30|17622.2|16822.2|17622.2|16822.2|17622.2|16822.2|17622.2|16822.2|0
1656518040000|2022-06-29 15:54:00|17620.5|16820.5|17620.5|16820.5|17620.5|16820.5|17620.5|16820.5|0
1656518050000|2022-06-29 15:54:10|17597.2|16797.2|17597.2|16797.2|17597.2|16797.2|17597.2|16797.2|0
1656518110000|2022-06-29 15:55:10|17599|16799|17622.2|16822.2|17622.2|16822.2|17599|16799|0
1656518420000|2022-06-29 16:00:20|17622.4|16822.4|17622.4|16822.4|17622.4|16822.4|17622.4|16822.4|0
1656518430000|2022-06-29 16:00:30|17624.7|16824.7|17624.7|16824.7|17624.7|16824.7|17624.7|16824.7|0
1656518500000|2022-06-29 16:01:40|17625.2|16825.2|17625.2|16825.2|17625.2|16825.2|17625.2|16825.2|0
1656518560000|2022-06-29 16:02:40|17625|16825|17622.7|16822.7|17625|16825|17622.7|16822.7|0
1656518590000|2022-06-29 16:03:10|17625.2|16825.2|17625.4|16825.4|17625.4|16825.4|17625.2|16825.2|0
1656518620000|2022-06-29 16:03:40|17625.3|16825.3|17625.3|16825.3|17625.3|16825.3|17625.3|16825.3|0
1656518700000|2022-06-29 16:05:00|17643.8|16843.8|17622.8|16822.8|17643.8|16843.8|17622.8|16822.8|0
1656518940000|2022-06-29 16:09:00|17625.3|16825.3|17625.3|16825.3|17625.3|16825.3|17625.3|16825.3|0
1656519200000|2022-06-29 16:13:20|17625.1|16825.1|17622.8|16822.8|17625.1|16825.1|17622.8|16822.8|0
1656519240000|2022-06-29 16:14:00|17617.8|16817.8|17617.8|16817.8|17617.8|16817.8|17612.8|16812.8|0
1656519250000|2022-06-29 16:14:10|17617.4|16817.4|17613.1|16813.1|17617.8|16817.8|17612.8|16812.8|0
1656519260000|2022-06-29 16:14:20|17612.8|16812.8|17612.8|16812.8|17617.8|16817.8|17612.8|16812.8|0
1656519270000|2022-06-29 16:14:30|17610.3|16810.3|17610.1|16810.1|17612.8|16812.8|17607.8|16807.8|0
1656519280000|2022-06-29 16:14:40|17608.1|16808.1|17610.1|16810.1|17612.8|16812.8|17607.7|16807.7|0
1656519290000|2022-06-29 16:14:50|17608.1|16808.1|17610.2|16810.2|17612.7|16812.7|17607.7|16807.7|0
1656519360000|2022-06-29 16:16:00|17610.8|16810.8|17617.7|16817.7|17617.7|16817.7|17610.8|16810.8|0
1656519520000|2022-06-29 16:18:40|17607.8|16807.8|17607.8|16807.8|17607.8|16807.8|17607.8|16807.8|1
1656519740000|2022-06-29 16:22:20|17628.5|16828.5|17605.3|16805.3|17628.5|16828.5|17592.6|16792.6|0
1656519850000|2022-06-29 16:24:10|17605.2|16805.2|17605.2|16805.2|17605.2|16805.2|17605.2|16805.2|0
1656520120000|2022-06-29 16:28:40|17605.4|16805.4|17607.7|16807.7|17607.7|16807.7|17605.4|16805.4|0
1656520240000|2022-06-29 16:30:40|17633.1|16833.1|17633.1|16833.1|17633.1|16833.1|17633.1|16833.1|0
1656520250000|2022-06-29 16:30:50|17633.3|16833.3|17635.6|16835.6|17635.6|16835.6|17633.3|16833.3|0
1656520270000|2022-06-29 16:31:10|17640.3|16840.3|17640.3|16840.3|17640.3|16840.3|17640.3|16840.3|0
1656520360000|2022-06-29 16:32:40|17630.9|16830.9|17630.9|16830.9|17630.9|16830.9|17630.9|16830.9|0
1656520370000|2022-06-29 16:32:50|17630.6|16830.6|17625.9|16825.9|17630.6|16830.6|17625.9|16825.9|0
1656520560000|2022-06-29 16:36:00|17630.7|16830.7|17630.7|16830.7|17630.7|16830.7|17630.7|16830.7|0
1656520570000|2022-06-29 16:36:10|17633.1|16833.1|17631.4|16831.4|17633.1|16833.1|17631.4|16831.4|0
1656520600000|2022-06-29 16:36:40|17631.3|16831.3|17631.3|16831.3|17631.3|16831.3|17631.3|16831.3|0
1656520630000|2022-06-29 16:37:10|17633.1|16833.1|17633.1|16833.1|17633.1|16833.1|17633.1|16833.1|1
1656520680000|2022-06-29 16:38:00|17595.6|16795.6|17595.6|16795.6|17595.6|16795.6|17595.6|16795.6|0
1656520690000|2022-06-29 16:38:10|17593.1|16793.1|17590.8|16790.8|17593.1|16793.1|17590.8|16790.8|0
1656520710000|2022-06-29 16:38:30|17590.5|16790.5|17585.8|16785.8|17590.5|16790.5|17585.8|16785.8|0
1656520820000|2022-06-29 16:40:20|17607.3|16807.3|17612.5|16812.5|17612.5|16812.5|17607.3|16807.3|0
1656520830000|2022-06-29 16:40:30|17614.8|16814.8|17614.8|16814.8|17614.8|16814.8|17614.8|16814.8|0
1656521010000|2022-06-29 16:43:30|17617.3|16817.3|17617.3|16817.3|17617.3|16817.3|17617.3|16817.3|0
1656521260000|2022-06-29 16:47:40|17619|16819|17619|16819|17619|16819|17619|16819|1
1656521420000|2022-06-29 16:50:20|17618.8|16818.8|17616.5|16816.5|17618.8|16818.8|17616.5|16816.5|0
1656521590000|2022-06-29 16:53:10|17616.4|16816.4|17616.4|16816.4|17616.4|16816.4|17616.4|16816.4|0
1656521600000|2022-06-29 16:53:20|||||||||2
1656521610000|2022-06-29 16:53:30|17616.3|16816.3|17618.8|16818.8|17618.8|16818.8|17616.3|16816.3|6
1656521620000|2022-06-29 16:53:40|17632.6|16832.6|17632.6|16832.6|17632.7|16832.7|17632.6|16832.6|1
1656521650000|2022-06-29 16:54:10|17655.9|16855.9|17655.9|16855.9|17655.9|16855.9|17655.9|16855.9|0
1656521670000|2022-06-29 16:54:30|17655.8|16855.8|17653.3|16853.3|17655.8|16855.8|17653.3|16853.3|0
1656521750000|2022-06-29 16:55:50|17655.8|16855.8|17655.8|16855.8|17655.8|16855.8|17655.8|16855.8|0
1656521810000|2022-06-29 16:56:50|17658|16858|17660.5|16860.5|17660.5|16860.5|17658|16858|0
1656521820000|2022-06-29 16:57:00|17659.8|16859.8|17651|16851|17667.3|16867.3|17650.5|16850.5|0
1656521840000|2022-06-29 16:57:20|17649.3|16849.3|17649.3|16849.3|17649.3|16849.3|17649.3|16849.3|0
1656521920000|2022-06-29 16:58:40|17646.8|16846.8|17646.8|16846.8|17646.8|16846.8|17646.8|16846.8|0
1656521970000|2022-06-29 16:59:30|17647.1|16847.1|17647.1|16847.1|17647.1|16847.1|17647.1|16847.1|0
1656521980000|2022-06-29 16:59:40|17654.1|16854.1|17654.1|16854.1|17654.1|16854.1|17654.1|16854.1|0
1656522040000|2022-06-29 17:00:40|17654.6|16854.6|17654.6|16854.6|17654.6|16854.6|17654.6|16854.6|0
1656522060000|2022-06-29 17:01:00|17652.1|16852.1|17652.1|16852.1|17652.1|16852.1|17652.1|16852.1|0
1656522100000|2022-06-29 17:01:40|17654.6|16854.6|17654.6|16854.6|17654.6|16854.6|17654.6|16854.6|0
1656522110000|2022-06-29 17:01:50|17644.6|16844.6|17644.6|16844.6|17644.6|16844.6|17644.6|16844.6|0
1656522220000|2022-06-29 17:03:40|17611.8|16811.8|17609.5|16809.5|17611.8|16811.8|17609.5|16809.5|0
1656522340000|2022-06-29 17:05:40|17609.4|16809.4|17609.4|16809.4|17609.4|16809.4|17609.4|16809.4|0
1656522520000|2022-06-29 17:08:40|17611.1|16811.1|17611.1|16811.1|17611.1|16811.1|17611.1|16811.1|1
1656522680000|2022-06-29 17:11:20|17609.2|16809.2|17583.6|16783.6|17609.2|16809.2|17583.6|16783.6|0
1656522690000|2022-06-29 17:11:30|17558|16758|17558|16758|17558|16758|17558|16758|0
1656522720000|2022-06-29 17:12:00|17555.7|16755.7|17555.7|16755.7|17555.7|16755.7|17555.7|16755.7|0
1656522760000|2022-06-29 17:12:40|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|0
1656522870000|2022-06-29 17:14:30|17555.5|16755.5|17553.1|16753.1|17555.5|16755.5|17553.1|16753.1|0
1656522970000|2022-06-29 17:16:10|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|0
1656523100000|2022-06-29 17:18:20|17557.5|16757.5|17583.1|16783.1|17583.1|16783.1|17557.5|16757.5|0
1656523120000|2022-06-29 17:18:40|17585.4|16785.4|17585.4|16785.4|17585.4|16785.4|17585.4|16785.4|0
1656523160000|2022-06-29 17:19:20|17585.2|16785.2|17582.9|16782.9|17585.2|16785.2|17582.9|16782.9|0
1656523230000|2022-06-29 17:20:30|17585.1|16785.1|17575.2|16775.2|17585.1|16785.1|17575.2|16775.2|0
1656523240000|2022-06-29 17:20:40|17552.7|16752.7|17552.7|16752.7|17552.7|16752.7|17552.7|16752.7|0
1656523250000|2022-06-29 17:20:50|17575.2|16775.2|17580.2|16780.2|17582.7|16782.7|17572.7|16772.7|5
1656523260000|2022-06-29 17:21:00|17580.1|16780.1|17580.1|16780.1|17580.1|16780.1|17580.1|16780.1|1
1656523270000|2022-06-29 17:21:10|17584.7|16784.7|17584.7|16784.7|17584.7|16784.7|17584.7|16784.7|0
1656523280000|2022-06-29 17:21:20|17577.2|16777.2|17584.7|16784.7|17584.7|16784.7|17577.2|16777.2|0
1656523330000|2022-06-29 17:22:10|17574.7|16774.7|17574.7|16774.7|17574.7|16774.7|17574.7|16774.7|0
1656523340000|2022-06-29 17:22:20|17569.7|16769.7|17569.7|16769.7|17569.7|16769.7|17569.7|16769.7|0
1656523380000|2022-06-29 17:23:00|17569.9|16769.9|17574.8|16774.8|17574.8|16774.8|17569.7|16769.7|1
1656523400000|2022-06-29 17:23:20|17589|16789|17589|16789|17589|16789|17589|16789|0
1656523420000|2022-06-29 17:23:40|17607.6|16807.6|17607.6|16807.6|17607.6|16807.6|17607.6|16807.6|0
1656523560000|2022-06-29 17:26:00|17607.4|16807.4|17586.4|16786.4|17607.4|16807.4|17586.4|16786.4|0
1656523570000|2022-06-29 17:26:10|17574.8|16774.8|17574.8|16774.8|17574.8|16774.8|17574.8|16774.8|0
1656523610000|2022-06-29 17:26:50|17581.6|16781.6|17581.6|16781.6|17581.6|16781.6|17581.6|16781.6|1
1656523660000|2022-06-29 17:27:40|17581.1|16781.1|17581.1|16781.1|17581.1|16781.1|17581.1|16781.1|0
1656523680000|2022-06-29 17:28:00|17574.1|16774.1|17574.1|16774.1|17574.1|16774.1|17574.1|16774.1|0
1656523700000|2022-06-29 17:28:20|17574.3|16774.3|17574.3|16774.3|17574.3|16774.3|17574.3|16774.3|0
1656523740000|2022-06-29 17:29:00|17574.4|16774.4|17580.4|16780.4|17580.4|16780.4|17574.4|16774.4|0
1656523750000|2022-06-29 17:29:10|17601.4|16801.4|17601.6|16801.6|17601.6|16801.6|17601.4|16801.4|0
1656523760000|2022-06-29 17:29:20|17610.7|16810.7|17610.7|16810.7|17610.7|16810.7|17610.7|16810.7|0
1656523770000|2022-06-29 17:29:30|17610.4|16810.4|17624.7|16824.7|17624.7|16824.7|17605.7|16805.7|0
1656523780000|2022-06-29 17:29:40|17629.2|16829.2|17622.4|16822.4|17629.2|16829.2|17607|16807|0
1656523790000|2022-06-29 17:29:50|17624.4|16824.4|17595.5|16795.5|17624.4|16824.4|17595.5|16795.5|0
1656523800000|2022-06-29 17:30:00|17574.6|16774.6|17551.6|16751.6|17574.6|16774.6|17551.6|16751.6|0
1656523830000|2022-06-29 17:30:30|17542.2|16742.2|17542.2|16742.2|17542.2|16742.2|17542.2|16742.2|0
1656523840000|2022-06-29 17:30:40|17517.2|16717.2|17530.6|16730.6|17530.6|16730.6|17517.2|16717.2|0
1656524010000|2022-06-29 17:33:30|17545.1|16745.1|17545.1|16745.1|17545.1|16745.1|17545.1|16745.1|0
1656524020000|2022-06-29 17:33:40|17537.2|16737.2|17547.4|16747.4|17547.4|16747.4|17525.6|16725.6|0
1656524040000|2022-06-29 17:34:00|17540.4|16740.4|17540.4|16740.4|17540.4|16740.4|17540.4|16740.4|0
1656524110000|2022-06-29 17:35:10|17528.7|16728.7|17528.7|16728.7|17528.7|16728.7|17528.7|16728.7|0
1656524280000|2022-06-29 17:38:00|17527.8|16727.8|17516.2|16716.2|17527.8|16727.8|17516.2|16716.2|0
1656524290000|2022-06-29 17:38:10|17503.7|16703.7|17518.5|16718.5|17518.5|16718.5|17503.7|16703.7|0
1656524300000|2022-06-29 17:38:20|17507.7|16707.7|17519.4|16719.4|17519.4|16719.4|17507.7|16707.7|0
1656524410000|2022-06-29 17:40:10|17519.3|16719.3|17519.3|16719.3|17519.3|16719.3|17519.3|16719.3|0
1656524690000|2022-06-29 17:44:50|17519.6|16719.6|17524.3|16724.3|17524.3|16724.3|17519.6|16719.6|0
1656524720000|2022-06-29 17:45:20|17525.3|16725.3|17539.3|16739.3|17539.3|16739.3|17525.3|16725.3|0
1656524730000|2022-06-29 17:45:30|17541|16741|17541|16741|17541|16741|17541|16741|0
1656524740000|2022-06-29 17:45:40|17571.8|16771.8|17578.8|16778.8|17578.8|16778.8|17571.8|16771.8|0
1656524750000|2022-06-29 17:45:50|17612.8|16812.8|17612.8|16812.8|17612.8|16812.8|17612.8|16812.8|0
1656524760000|2022-06-29 17:46:00|17615.1|16815.1|17615.1|16815.1|17615.1|16815.1|17615.1|16815.1|0
1656524770000|2022-06-29 17:46:10|17624.4|16824.4|17624.4|16824.4|17624.4|16824.4|17624.4|16824.4|0
1656524790000|2022-06-29 17:46:30|17612.7|16812.7|17612.7|16812.7|17612.7|16812.7|17612.7|16812.7|0
1656524800000|2022-06-29 17:46:40|17568.5|16768.5|17568.5|16768.5|17568.5|16768.5|17568.5|16768.5|0
1656524820000|2022-06-29 17:47:00|17577.8|16777.8|17577.8|16777.8|17577.8|16777.8|17577.8|16777.8|0
1656525000000|2022-06-29 17:50:00|17580.1|16780.1|17580.1|16780.1|17580.1|16780.1|17580.1|16780.1|0
1656525010000|2022-06-29 17:50:10|17583.5|16783.5|17583.5|16783.5|17583.5|16783.5|17583.5|16783.5|1
1656525060000|2022-06-29 17:51:00|17590.5|16790.5|17590.5|16790.5|17590.5|16790.5|17590.5|16790.5|0
1656525070000|2022-06-29 17:51:10|17609.1|16809.1|17601.6|16801.6|17609.1|16809.1|17601.6|16801.6|0
1656525090000|2022-06-29 17:51:30|17583|16783|17583|16783|17583|16783|17583|16783|0
1656525120000|2022-06-29 17:52:00|17592.3|16792.3|17592.3|16792.3|17592.3|16792.3|17592.3|16792.3|0
1656525190000|2022-06-29 17:53:10|17601.6|16801.6|17620.9|16820.9|17620.9|16820.9|17601.6|16801.6|0
1656525210000|2022-06-29 17:53:30|17627.9|16827.9|17627.9|16827.9|17627.9|16827.9|17627.9|16827.9|0
1656525220000|2022-06-29 17:53:40|17592.9|16792.9|17592.9|16792.9|17592.9|16792.9|17592.9|16792.9|0
1656525270000|2022-06-29 17:54:30|17602.2|16802.2|17602.2|16802.2|17602.2|16802.2|17602.2|16802.2|0
1656525580000|2022-06-29 17:59:40|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|0
1656590480000|2022-06-30 12:01:20|17431.4|16631.4|17436.1|16636.1|17436.1|16636.1|17431.4|16631.4|0
1656590490000|2022-06-30 12:01:30|17430.8|16630.8|17424.5|16624.5|17430.8|16630.8|17424.5|16624.5|0
1656590500000|2022-06-30 12:01:40|17432.6|16632.6|17432.6|16632.6|17432.6|16632.6|17432.6|16632.6|0
1656590510000|2022-06-30 12:01:50|17431.5|16631.5|17431.6|16631.6|17431.6|16631.6|17431.5|16631.5|0
1656590520000|2022-06-30 12:02:00|17431.5|16631.5|17431.5|16631.5|17431.5|16631.5|17431.5|16631.5|0
1656590550000|2022-06-30 12:02:30|17436.2|16636.2|17436.2|16636.2|17436.2|16636.2|17436.2|16636.2|0
1656590640000|2022-06-30 12:04:00|17436.3|16636.3|17436.3|16636.3|17436.3|16636.3|17436.3|16636.3|0
1656590650000|2022-06-30 12:04:10|17436.2|16636.2|17436.2|16636.2|17436.2|16636.2|17436.2|16636.2|0
1656590700000|2022-06-30 12:05:00|17503.7|16703.7|17503.7|16703.7|17503.7|16703.7|17503.7|16703.7|0
1656590720000|2022-06-30 12:05:20|17501.2|16701.2|17501.2|16701.2|17501.2|16701.2|17501.2|16701.2|0
1656590750000|2022-06-30 12:05:50|17500|16700|17481.2|16681.2|17500|16700|17481.2|16681.2|0
1656590760000|2022-06-30 12:06:00|17481.1|16681.1|17481.1|16681.1|17481.1|16681.1|17481.1|16681.1|0
1656590770000|2022-06-30 12:06:10|17514.2|16714.2|17514.2|16714.2|17514.2|16714.2|17514.2|16714.2|0
1656590820000|2022-06-30 12:07:00|17518.4|16718.4|17477.7|16677.7|17518.4|16718.4|17477.7|16677.7|0
1656590830000|2022-06-30 12:07:10|17448.6|16648.6|17448.6|16648.6|17448.6|16648.6|17448.6|16648.6|0
1656590860000|2022-06-30 12:07:40|17449.9|16649.9|17502|16702|17502|16702|17449.9|16649.9|0
1656590870000|2022-06-30 12:07:50|17502.4|16702.4|17508.6|16708.6|17508.6|16708.6|17502.4|16702.4|0
1656590880000|2022-06-30 12:08:00|17494.5|16694.5|17489.5|16689.5|17494.5|16694.5|17489.5|16689.5|0
1656590890000|2022-06-30 12:08:10|17494.5|16694.5|17494.5|16694.5|17494.5|16694.5|17494.5|16694.5|0
1656590910000|2022-06-30 12:08:30|17506.3|16706.3|17506.3|16706.3|17506.3|16706.3|17506.3|16706.3|0
1656590920000|2022-06-30 12:08:40|17508.6|16708.6|17508.6|16708.6|17508.6|16708.6|17508.6|16708.6|0
1656590940000|2022-06-30 12:09:00|17509.3|16709.3|17509.3|16709.3|17509.3|16709.3|17509.3|16709.3|0
1656591020000|2022-06-30 12:10:20|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|0
1656591030000|2022-06-30 12:10:30|17502.2|16702.2|17500.2|16700.2|17502.2|16702.2|17500.2|16700.2|0
1656591040000|2022-06-30 12:10:40|17500.8|16700.8|17500.8|16700.8|17500.8|16700.8|17500.8|16700.8|0
1656591050000|2022-06-30 12:10:50|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|0
1656591120000|2022-06-30 12:12:00|17501.3|16701.3|17546.2|16746.2|17546.2|16746.2|17501.3|16701.3|0
1656591130000|2022-06-30 12:12:10|17548.7|16748.7|17517.7|16717.7|17548.7|16748.7|17517.7|16717.7|0
1656591270000|2022-06-30 12:14:30|17517|16717|17517.7|16717.7|17517.7|16717.7|17517|16717|0
1656591360000|2022-06-30 12:16:00|17538.9|16738.9|17538.9|16738.9|17538.9|16738.9|17538.9|16738.9|0
1656591390000|2022-06-30 12:16:30|17529.5|16729.5|17505.2|16705.2|17529.5|16729.5|17505.2|16705.2|0
1656591400000|2022-06-30 12:16:40|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|0
1656591410000|2022-06-30 12:16:50|17490.2|16690.2|17524.2|16724.2|17524.2|16724.2|17490.2|16690.2|0
1656591420000|2022-06-30 12:17:00|17517.1|16717.1|17514.6|16714.6|17517.1|16717.1|17514.6|16714.6|0
1656591430000|2022-06-30 12:17:10|17509.9|16709.9|17502.4|16702.4|17509.9|16709.9|17502.4|16702.4|0
1656591450000|2022-06-30 12:17:30|17509.5|16709.5|17509.5|16709.5|17509.5|16709.5|17509.5|16709.5|0
1656591460000|2022-06-30 12:17:40|17501.8|16701.8|17501.8|16701.8|17501.8|16701.8|17501.8|16701.8|0
1656591500000|2022-06-30 12:18:20|17509.5|16709.5|17509.5|16709.5|17509.5|16709.5|17509.5|16709.5|0
1656591580000|2022-06-30 12:19:40|17509.3|16709.3|17499.9|16699.9|17509.3|16709.3|17499.9|16699.9|0
1656591630000|2022-06-30 12:20:30|17497.4|16697.4|17497.4|16697.4|17497.4|16697.4|17497.4|16697.4|0
1656591650000|2022-06-30 12:20:50|17542.4|16742.4|17542.4|16742.4|17542.4|16742.4|17542.4|16742.4|0
1656591660000|2022-06-30 12:21:00|17582.8|16782.8|17582.8|16782.8|17582.8|16782.8|17582.8|16782.8|0
1656591670000|2022-06-30 12:21:10|17573.3|16773.3|17573.3|16773.3|17573.3|16773.3|17573.3|16773.3|0
1656591680000|2022-06-30 12:21:20|17558|16758|17539.2|16739.2|17558|16758|17539.2|16739.2|0
1656591690000|2022-06-30 12:21:30|17527.4|16727.4|17510.8|16710.8|17527.4|16727.4|17509.9|16709.9|0
1656591700000|2022-06-30 12:21:40|17519.8|16719.8|17514.8|16714.8|17522.3|16722.3|17514.8|16714.8|0
1656591710000|2022-06-30 12:21:50|17514.7|16714.7|17522.3|16722.3|17522.3|16722.3|17512.3|16712.3|0
1656591770000|2022-06-30 12:22:50|17517.5|16717.5|17517.5|16717.5|17517.5|16717.5|17517.5|16717.5|0
1656591800000|2022-06-30 12:23:20|17522.3|16722.3|17522.3|16722.3|17522.3|16722.3|17522.3|16722.3|2
1656591830000|2022-06-30 12:23:50|17521.9|16721.9|17502.6|16702.6|17521.9|16721.9|17502.6|16702.6|0
1656591840000|2022-06-30 12:24:00|17503|16703|17512.7|16712.7|17512.7|16712.7|17500.2|16700.2|0
1656591850000|2022-06-30 12:24:10|17517.6|16717.6|17514.1|16714.1|17517.6|16717.6|17514.1|16714.1|1
1656591870000|2022-06-30 12:24:30|17514|16714|17519.1|16719.1|17519.1|16719.1|17514|16714|0
1656591920000|2022-06-30 12:25:20|17518.8|16718.8|17514|16714|17518.8|16718.8|17514|16714|0
1656591930000|2022-06-30 12:25:30|17511.6|16711.6|17511.6|16711.6|17511.6|16711.6|17511.6|16711.6|0
1656591990000|2022-06-30 12:26:30|17521.1|16721.1|17521.1|16721.1|17521.1|16721.1|17521.1|16721.1|0
1656592030000|2022-06-30 12:27:10|17521|16721|17521|16721|17521|16721|17521|16721|0
1656592390000|2022-06-30 12:33:10|17520.2|16720.2|17520.2|16720.2|17520.2|16720.2|17520.2|16720.2|0
1656592400000|2022-06-30 12:33:20|17521|16721|17521|16721|17521|16721|17521|16721|0
1656592560000|2022-06-30 12:36:00|17528.1|16728.1|17528.1|16728.1|17528.1|16728.1|17528.1|16728.1|0
1656592570000|2022-06-30 12:36:10|17543.7|16743.7|17567.4|16767.4|17567.4|16767.4|17543.7|16743.7|0
1656592620000|2022-06-30 12:37:00|17568.7|16768.7|17568.7|16768.7|17568.7|16768.7|17568.7|16768.7|0
1656592660000|2022-06-30 12:37:40|17588.7|16788.7|17607.6|16807.6|17607.6|16807.6|17588.7|16788.7|0
1656592680000|2022-06-30 12:38:00|17614.6|16814.6|17609.6|16809.6|17614.6|16814.6|17609.6|16809.6|0
1656592700000|2022-06-30 12:38:20|17609.3|16809.3|17592.8|16792.8|17609.3|16809.3|17592.8|16792.8|0
1656592710000|2022-06-30 12:38:30|17592.1|16792.1|17580.3|16780.3|17592.1|16792.1|17580.3|16780.3|0
1656592720000|2022-06-30 12:38:40|17541.8|16741.8|17554.3|16754.3|17554.3|16754.3|17536.8|16736.8|0
1656592760000|2022-06-30 12:39:20|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|0
1656592770000|2022-06-30 12:39:30|17557|16757|17557|16757|17557|16757|17557|16757|0
1656592810000|2022-06-30 12:40:10|17560.5|16760.5|17560.5|16760.5|17560.5|16760.5|17560.5|16760.5|1
1656592830000|2022-06-30 12:40:30|17573|16773|17573|16773|17573|16773|17573|16773|0
1656592930000|2022-06-30 12:42:10|17570.2|16770.2|17570.2|16770.2|17570.2|16770.2|17570.2|16770.2|0
1656593200000|2022-06-30 12:46:40|17570.1|16770.1|17570.1|16770.1|17570.1|16770.1|17570.1|16770.1|0
1656593250000|2022-06-30 12:47:30|17571.5|16771.5|17571.5|16771.5|17571.5|16771.5|17571.5|16771.5|0
1656593340000|2022-06-30 12:49:00|17551.5|16751.5|17551.5|16751.5|17551.5|16751.5|17551.5|16751.5|0
1656593350000|2022-06-30 12:49:10|17551.4|16751.4|17551.4|16751.4|17551.4|16751.4|17551.4|16751.4|0
1656593370000|2022-06-30 12:49:30|17549|16749|17549|16749|17549|16749|17549|16749|0
1656593380000|2022-06-30 12:49:40|17549.1|16749.1|17549.1|16749.1|17549.1|16749.1|17549.1|16749.1|0
1656593390000|2022-06-30 12:49:50|17552.9|16752.9|17552.9|16752.9|17552.9|16752.9|17552.9|16752.9|0
1656593500000|2022-06-30 12:51:40|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|17555.6|16755.6|1
1656593520000|2022-06-30 12:52:00|17564.6|16764.6|17564.6|16764.6|17564.6|16764.6|17564.6|16764.6|1
1656593530000|2022-06-30 12:52:10|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|0
1656593540000|2022-06-30 12:52:20|||||||||1
1656593740000|2022-06-30 12:55:40|17553.6|16753.6|17553.6|16753.6|17553.6|16753.6|17553.6|16753.6|0
1656594270000|2022-06-30 13:04:30|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|0
1656594820000|2022-06-30 13:13:40|17553.4|16753.4|17553.4|16753.4|17553.4|16753.4|17553.4|16753.4|0
1656594830000|2022-06-30 13:13:50|17554.5|16754.5|17573.4|16773.4|17573.4|16773.4|17554.5|16754.5|0
1656594890000|2022-06-30 13:14:50|17580.4|16780.4|17580.4|16780.4|17580.4|16780.4|17580.4|16780.4|1
1656594930000|2022-06-30 13:15:30|17585.4|16785.4|17585.4|16785.4|17585.4|16785.4|17585.4|16785.4|0
1656594990000|2022-06-30 13:16:30|17583.6|16783.6|17583.6|16783.6|17583.6|16783.6|17583.6|16783.6|1
1656595170000|2022-06-30 13:19:30|17612|16812|17612|16812|17612|16812|17612|16812|0
1656595180000|2022-06-30 13:19:40|17611.9|16811.9|17611.9|16811.9|17611.9|16811.9|17611.9|16811.9|0
1656595260000|2022-06-30 13:21:00|17626.2|16826.2|17628.6|16828.6|17628.6|16828.6|17626.2|16826.2|0
1656595270000|2022-06-30 13:21:10|17631|16831|17631|16831|17631|16831|17631|16831|0
1656595300000|2022-06-30 13:21:40|17631.5|16831.5|17641|16841|17641|16841|17631.5|16831.5|0
1656595390000|2022-06-30 13:23:10|17640.9|16840.9|17640.9|16840.9|17640.9|16840.9|17640.9|16840.9|0
1656595470000|2022-06-30 13:24:30|17650.4|16850.4|17650.4|16850.4|17650.4|16850.4|17650.4|16850.4|0
1656595480000|2022-06-30 13:24:40|17652.9|16852.9|17652.9|16852.9|17652.9|16852.9|17652.9|16852.9|0
1656595660000|2022-06-30 13:27:40|17652.8|16852.8|17652.8|16852.8|17652.8|16852.8|17652.8|16852.8|0
1656595760000|2022-06-30 13:29:20|17653.2|16853.2|17660.3|16860.3|17660.3|16860.3|17653.2|16853.2|0
1656596110000|2022-06-30 13:35:10|17669.7|16869.7|17669.7|16869.7|17669.7|16869.7|17669.7|16869.7|0
1656596130000|2022-06-30 13:35:30|17669.6|16869.6|17669.6|16869.6|17669.6|16869.6|17669.6|16869.6|0
1656596140000|2022-06-30 13:35:40|17598.4|16798.4|17598.4|16798.4|17598.4|16798.4|17598.4|16798.4|0
1656596170000|2022-06-30 13:36:10|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|17598.3|16798.3|0
1656596250000|2022-06-30 13:37:30|17598.2|16798.2|17598.2|16798.2|17598.2|16798.2|17598.2|16798.2|0
1656596740000|2022-06-30 13:45:40|17598.1|16798.1|17598.1|16798.1|17598.1|16798.1|17598.1|16798.1|0
1656596850000|2022-06-30 13:47:30|17598|16798|17598|16798|17598|16798|17598|16798|0
1656596860000|2022-06-30 13:47:40|17607.4|16807.4|17607.4|16807.4|17607.4|16807.4|17607.4|16807.4|0
1656596890000|2022-06-30 13:48:10|17606.2|16806.2|17606.2|16806.2|17606.2|16806.2|17606.2|16806.2|0
1656596910000|2022-06-30 13:48:30|17605.9|16805.9|17591.2|16791.2|17605.9|16805.9|17591.2|16791.2|0
1656596920000|2022-06-30 13:48:40|17586.2|16786.2|17608.3|16808.3|17608.3|16808.3|17576.2|16776.2|0
1656596940000|2022-06-30 13:49:00|17620.1|16820.1|17566.2|16766.2|17620.1|16820.1|17566.2|16766.2|0
1656597060000|2022-06-30 13:51:00|17530.7|16730.7|17530.7|16730.7|17530.7|16730.7|17530.7|16730.7|0
1656597210000|2022-06-30 13:53:30|17530.6|16730.6|17530.6|16730.6|17530.6|16730.6|17530.6|16730.6|0
1656597250000|2022-06-30 13:54:10|17530.5|16730.5|17530.5|16730.5|17530.5|16730.5|17530.5|16730.5|0
1656597370000|2022-06-30 13:56:10|17525.8|16725.8|17525.8|16725.8|17525.8|16725.8|17525.8|16725.8|0
1656597390000|2022-06-30 13:56:30|17521.8|16721.8|17521.8|16721.8|17521.8|16721.8|17521.8|16721.8|0
1656597720000|2022-06-30 14:02:00|17521.6|16721.6|17521.6|16721.6|17521.6|16721.6|17521.6|16721.6|0
1656597840000|2022-06-30 14:04:00|17521.4|16721.4|17504.1|16704.1|17521.4|16721.4|17501.6|16701.6|0
1656597850000|2022-06-30 14:04:10|17504|16704|17499.1|16699.1|17504|16704|17496.6|16696.6|0
1656598240000|2022-06-30 14:10:40|17499|16699|17499|16699|17499|16699|17499|16699|0
1656598310000|2022-06-30 14:11:50|17557.7|16757.7|17551.9|16751.9|17557.7|16757.7|17546.9|16746.9|1
1656598320000|2022-06-30 14:12:00|17552.1|16752.1|17551.9|16751.9|17556.9|16756.9|17551.9|16751.9|0
1656598330000|2022-06-30 14:12:10|17552.1|16752.1|17556.6|16756.6|17561.6|16761.6|17551.9|16751.9|0
1656598340000|2022-06-30 14:12:20|17556.9|16756.9|17566.5|16766.5|17571.5|16771.5|17556.6|16756.6|0
1656598350000|2022-06-30 14:12:30|17566.7|16766.7|17576.2|16776.2|17576.2|16776.2|17566.4|16766.4|0
1656598360000|2022-06-30 14:12:40|17578.7|16778.7|17580.9|16780.9|17585.9|16785.9|17578.5|16778.5|0
1656598370000|2022-06-30 14:12:50|17581.2|16781.2|17580.9|16780.9|17585.9|16785.9|17580.9|16780.9|0
1656598380000|2022-06-30 14:13:00|17585.9|16785.9|17580.9|16780.9|17585.9|16785.9|17580.9|16780.9|0
1656598390000|2022-06-30 14:13:10|17581.2|16781.2|17585.9|16785.9|17585.9|16785.9|17580.9|16780.9|0
1656598400000|2022-06-30 14:13:20|17580.9|16780.9|17588.1|16788.1|17588.1|16788.1|17580.8|16780.8|0
1656598410000|2022-06-30 14:13:30|17588|16788|17588.1|16788.1|17588.1|16788.1|17583.1|16783.1|0
1656598420000|2022-06-30 14:13:40|17587.9|16787.9|17588.1|16788.1|17588.1|16788.1|17583.1|16783.1|0
1656598430000|2022-06-30 14:13:50|17583.1|16783.1|17588.1|16788.1|17588.1|16788.1|17583.1|16783.1|0
1656598440000|2022-06-30 14:14:00|17583.1|16783.1|17583.4|16783.4|17588.1|16788.1|17583.1|16783.1|0
1656598450000|2022-06-30 14:14:10|17587.8|16787.8|17588.1|16788.1|17588.1|16788.1|17583.1|16783.1|0
1656598460000|2022-06-30 14:14:20|17583.1|16783.1|17588.1|16788.1|17588.1|16788.1|17583.1|16783.1|0
1656598470000|2022-06-30 14:14:30|17587.8|16787.8|17598.1|16798.1|17607.8|16807.8|17583.1|16783.1|0
1656598480000|2022-06-30 14:14:40|17593.1|16793.1|17593.1|16793.1|17598.1|16798.1|17593.1|16793.1|0
1656598490000|2022-06-30 14:14:50|17598.1|16798.1|17593.1|16793.1|17598.1|16798.1|17593.1|16793.1|0
1656598500000|2022-06-30 14:15:00|17593.4|16793.4|17593.1|16793.1|17598.1|16798.1|17593.1|16793.1|0
1656598510000|2022-06-30 14:15:10|17593.4|16793.4|17590.6|16790.6|17598.1|16798.1|17590.6|16790.6|0
1656598600000|2022-06-30 14:16:40|17590|16790|17590|16790|17590|16790|17590|16790|0
1656598700000|2022-06-30 14:18:20|17587.5|16787.5|17587.5|16787.5|17587.5|16787.5|17587.5|16787.5|0
1656598710000|2022-06-30 14:18:30|17587.3|16787.3|17580.2|16780.2|17587.5|16787.5|17580.2|16780.2|0
1656598760000|2022-06-30 14:19:20|17577.9|16777.9|17585.3|16785.3|17597.5|16797.5|17577.9|16777.9|0
1656598790000|2022-06-30 14:19:50|17582.8|16782.8|17582.8|16782.8|17582.8|16782.8|17582.8|16782.8|0
1656599010000|2022-06-30 14:23:30|17582.7|16782.7|17582.7|16782.7|17582.7|16782.7|17582.7|16782.7|0
1656599420000|2022-06-30 14:30:20|17583.8|16783.8|17621.6|16821.6|17621.6|16821.6|17583.8|16783.8|0
1656599430000|2022-06-30 14:30:30|17612.1|16812.1|17612.1|16812.1|17612.1|16812.1|17612.1|16812.1|0
1656599940000|2022-06-30 14:39:00|17612|16812|17612|16812|17612|16812|17612|16812|0
1656600220000|2022-06-30 14:43:40|17612.3|16812.3|17616.9|16816.9|17616.9|16816.9|17612.3|16812.3|0
1656600240000|2022-06-30 14:44:00|17614.5|16814.5|17614.5|16814.5|17614.5|16814.5|17614.5|16814.5|0
1656600520000|2022-06-30 14:48:40|17614.4|16814.4|17614.4|16814.4|17614.4|16814.4|17614.4|16814.4|0
1656600770000|2022-06-30 14:52:50|17614.1|16814.1|17609.4|16809.4|17614.1|16814.1|17609.4|16809.4|0
1656600780000|2022-06-30 14:53:00|17604.4|16804.4|17599.5|16799.5|17604.4|16804.4|17599.4|16799.4|0
1656600790000|2022-06-30 14:53:10|17606.6|16806.6|17606.6|16806.6|17606.6|16806.6|17606.6|16806.6|0
1656600870000|2022-06-30 14:54:30|17605.9|16805.9|17594.1|16794.1|17605.9|16805.9|17594.1|16794.1|0
1656600900000|2022-06-30 14:55:00|17596.5|16796.5|17596.5|16796.5|17596.5|16796.5|17596.5|16796.5|0
1656600970000|2022-06-30 14:56:10|17597.8|16797.8|17645.5|16845.5|17645.5|16845.5|17597.8|16797.8|0
1656600980000|2022-06-30 14:56:20|17654.9|16854.9|17652.9|16852.9|17654.9|16854.9|17643|16843|0
1656601010000|2022-06-30 14:56:50|17654.4|16854.4|17778.6|16978.6|17861.8|17061.8|17654.4|16854.4|0
1656601020000|2022-06-30 14:57:00|17783.4|16983.4|17778.2|16978.2|17783.4|16983.4|17778.2|16978.2|0
1656601030000|2022-06-30 14:57:10|17773.4|16973.4|17775.6|16975.6|17775.6|16975.6|17770.9|16970.9|0
1656601050000|2022-06-30 14:57:30|17792.2|16992.2|17811.5|17011.5|17811.5|17011.5|17792.2|16992.2|0
1656601060000|2022-06-30 14:57:40|17821.1|17021.1|17821.1|17021.1|17821.1|17021.1|17821.1|17021.1|0
1656601070000|2022-06-30 14:57:50|17854.3|17054.3|17864.5|17064.5|17864.5|17064.5|17854.3|17054.3|0
1656601080000|2022-06-30 14:58:00|17866.8|17066.8|17775.5|16975.5|17866.8|17066.8|17775.5|16975.5|0
1656601090000|2022-06-30 14:58:10|17768.4|16968.4|17768.4|16968.4|17768.4|16968.4|17768.4|16968.4|0
1656601120000|2022-06-30 14:58:40|17763.4|16963.4|17763.4|16963.4|17763.4|16963.4|17763.4|16963.4|0
1656601140000|2022-06-30 14:59:00|17763.3|16963.3|17763.3|16963.3|17763.3|16963.3|17763.3|16963.3|0
1656601200000|2022-06-30 15:00:00|17755.8|16955.8|17755.8|16955.8|17755.8|16955.8|17755.8|16955.8|0
1656601230000|2022-06-30 15:00:30|17743.3|16943.3|17743.3|16943.3|17743.3|16943.3|17743.3|16943.3|0
1656601280000|2022-06-30 15:01:20|17803.3|17003.3|17803.3|17003.3|17803.3|17003.3|17803.3|17003.3|0
1656601320000|2022-06-30 15:02:00|17810.8|17010.8|17810.8|17010.8|17810.8|17010.8|17810.8|17010.8|0
1656601440000|2022-06-30 15:04:00|17810.7|17010.7|17810.7|17010.7|17810.7|17010.7|17810.7|17010.7|0
1656601460000|2022-06-30 15:04:20|17810.6|17010.6|17810.6|17010.6|17810.6|17010.6|17810.6|17010.6|0
1656601480000|2022-06-30 15:04:40|17810.1|17010.1|17809.8|17009.8|17810.1|17010.1|17809.8|17009.8|0
1656601490000|2022-06-30 15:04:50|17809.9|17009.9|17809.9|17009.9|17809.9|17009.9|17809.9|17009.9|0
1656601520000|2022-06-30 15:05:20|17809.7|17009.7|17809.7|17009.7|17809.7|17009.7|17809.7|17009.7|0
1656601530000|2022-06-30 15:05:30|17817.2|17017.2|17817.2|17017.2|17817.2|17017.2|17817.2|17017.2|0
1656601540000|2022-06-30 15:05:40|17816.9|17016.9|17812.2|17012.2|17816.9|17016.9|17812.2|17012.2|0
1656601600000|2022-06-30 15:06:40|17812|17012|17767.1|16967.1|17819.2|17019.2|17767.1|16967.1|0
1656601670000|2022-06-30 15:07:50|17762.1|16962.1|17762.1|16962.1|17762.1|16962.1|17762.1|16962.1|0
1656601690000|2022-06-30 15:08:10|17744.6|16944.6|17744.6|16944.6|17744.6|16944.6|17744.6|16944.6|0
1656601710000|2022-06-30 15:08:30|17744.5|16944.5|17744.5|16944.5|17744.5|16944.5|17744.5|16944.5|0
1656601720000|2022-06-30 15:08:40|17750.2|16950.2|17788.6|16988.6|17788.7|16988.7|17750.2|16950.2|0
1656601730000|2022-06-30 15:08:50|17797.9|16997.9|17814.6|17014.6|17817.1|17017.1|17797.9|16997.9|0
1656601770000|2022-06-30 15:09:30|17813.1|17013.1|17788.6|16988.6|17813.1|17013.1|17787.1|16987.1|0
1656601780000|2022-06-30 15:09:40|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|0
1656601830000|2022-06-30 15:10:30|17809.6|17009.6|17809.6|17009.6|17809.6|17009.6|17809.6|17009.6|0
1656601920000|2022-06-30 15:12:00|17811.9|17011.9|17811.9|17011.9|17811.9|17011.9|17811.9|17011.9|0
1656601930000|2022-06-30 15:12:10|17814.2|17014.2|17814.2|17014.2|17814.2|17014.2|17814.2|17014.2|0
1656601940000|2022-06-30 15:12:20|17818|17018|17818|17018|17818|17018|17818|17018|0
1656601950000|2022-06-30 15:12:30|17820.7|17020.7|17822.7|17022.7|17822.7|17022.7|17820.7|17020.7|0
1656601980000|2022-06-30 15:13:00|17825.2|17025.2|17825.1|17025.1|17825.2|17025.2|17825.1|17025.1|0
1656601990000|2022-06-30 15:13:10|17822.7|17022.7|17822.7|17022.7|17822.7|17022.7|17822.7|17022.7|0
1656602290000|2022-06-30 15:18:10|17823.9|17023.9|17823.9|17023.9|17823.9|17023.9|17823.9|17023.9|0
1656602320000|2022-06-30 15:18:40|17826.7|17026.7|17826.7|17026.7|17826.7|17026.7|17826.7|17026.7|0
1656605070000|2022-06-30 16:04:30|17831.6|17031.6|17831.6|17031.6|17831.6|17031.6|17831.6|17031.6|0
1656605210000|2022-06-30 16:06:50|17819.4|17019.4|17819.4|17019.4|17819.4|17019.4|17819.4|17019.4|0
1656605230000|2022-06-30 16:07:10|17814.4|17014.4|17814.4|17014.4|17814.4|17014.4|17814.4|17014.4|0
1656605370000|2022-06-30 16:09:30|17814.3|17014.3|17814.3|17014.3|17814.3|17014.3|17814.3|17014.3|0
1656605460000|2022-06-30 16:11:00|17814.5|17014.5|17828.7|17028.7|17828.7|17028.7|17814.5|17014.5|0
1656605530000|2022-06-30 16:12:10|17838.3|17038.3|17835.8|17035.8|17838.3|17038.3|17835.8|17035.8|0
1656605540000|2022-06-30 16:12:20|17835.6|17035.6|17835.6|17035.6|17835.6|17035.6|17835.6|17035.6|0
1656605640000|2022-06-30 16:14:00|17836.3|17036.3|17848.1|17048.1|17848.1|17048.1|17836.3|17036.3|0
1656605660000|2022-06-30 16:14:20|17848.6|17048.6|17858.1|17058.1|17858.1|17058.1|17848.6|17048.6|0
1656605700000|2022-06-30 16:15:00|17873.1|17073.1|17873.1|17073.1|17873.1|17073.1|17873.1|17073.1|0
1656605710000|2022-06-30 16:15:10|17888.1|17088.1|17885.6|17085.6|17888.1|17088.1|17885.6|17085.6|0
1656605770000|2022-06-30 16:16:10|17886.2|17086.2|17900.4|17100.4|17900.6|17100.6|17886.2|17086.2|0
1656605780000|2022-06-30 16:16:20|17898.2|17098.2|17898.1|17098.1|17900.6|17100.6|17898.1|17098.1|0
1656605790000|2022-06-30 16:16:30|17900.6|17100.6|17898.1|17098.1|17900.6|17100.6|17898.1|17098.1|0
1656605800000|2022-06-30 16:16:40|17898.2|17098.2|17900.6|17100.6|17900.6|17100.6|17898.1|17098.1|0
1656605810000|2022-06-30 16:16:50|17898.1|17098.1|17900.4|17100.4|17900.6|17100.6|17898.1|17098.1|0
1656605820000|2022-06-30 16:17:00|17898.1|17098.1|17898.1|17098.1|17900.6|17100.6|17898.1|17098.1|0
1656605830000|2022-06-30 16:17:10|17900.6|17100.6|17900.4|17100.4|17900.6|17100.6|17898.1|17098.1|0
1656605840000|2022-06-30 16:17:20|17900.6|17100.6|17900.6|17100.6|17900.6|17100.6|17898.1|17098.1|0
1656605850000|2022-06-30 16:17:30|17898.1|17098.1|17898.1|17098.1|17900.6|17100.6|17898.1|17098.1|0
1656605860000|2022-06-30 16:17:40|17900.6|17100.6|17900.4|17100.4|17900.6|17100.6|17898.1|17098.1|0
1656605870000|2022-06-30 16:17:50|17900.6|17100.6|17898.1|17098.1|17900.6|17100.6|17898.1|17098.1|0
1656605880000|2022-06-30 16:18:00|17900.6|17100.6|17898.3|17098.3|17900.6|17100.6|17898.2|17098.2|0
1656610170000|2022-06-30 17:29:30|17704.2|16904.2|17311|17287|17704.2|17287|17311|16899.5|18
1656610180000|2022-06-30 17:29:40|17311.2|17287.2|17311.2|17287.2|17311.2|17287.2|17311.2|17287.2|0
1656610190000|2022-06-30 17:29:50|17728.7|16928.7|17746.2|16946.2|17765.1|16965.1|17724.8|16924.8|2
1656610200000|2022-06-30 17:30:00|17743.8|16943.8|17755.8|16955.8|17755.8|16955.8|17743.8|16943.8|0
1656610230000|2022-06-30 17:30:30|17762.9|16962.9|17762.9|16962.9|17762.9|16962.9|17762.9|16962.9|0
1656610240000|2022-06-30 17:30:40|17758|16958|17748|16948|17760.4|16960.4|17748|16948|0
1656610300000|2022-06-30 17:31:40|17750.4|16950.4|17750.4|16950.4|17750.4|16950.4|17750.4|16950.4|0
1656610320000|2022-06-30 17:32:00|17750.9|16950.9|17762.7|16962.7|17762.7|16962.7|17750.9|16950.9|0
1656610330000|2022-06-30 17:32:10|17760.4|16960.4|17760.4|16960.4|17760.4|16960.4|17760.4|16960.4|0
1656610450000|2022-06-30 17:34:10|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|0
1656610510000|2022-06-30 17:35:10|17767.4|16967.4|17767.4|16967.4|17767.4|16967.4|17767.4|16967.4|0
1656610560000|2022-06-30 17:36:00|17769.8|16969.8|17769.8|16969.8|17769.8|16969.8|17769.8|16969.8|0
1656610720000|2022-06-30 17:38:40|17774.5|16974.5|17774.5|16974.5|17774.5|16974.5|17774.5|16974.5|0
1656610740000|2022-06-30 17:39:00|17801.9|17001.9|17801.9|17001.9|17801.9|17001.9|17801.9|17001.9|0
1656610780000|2022-06-30 17:39:40|17809|17009|17809|17009|17809|17009|17809|17009|0
1656610810000|2022-06-30 17:40:10|17811.4|17011.4|17811.4|17011.4|17811.4|17011.4|17811.4|17011.4|0
1656610840000|2022-06-30 17:40:40|17816.1|17016.1|17816.1|17016.1|17816.1|17016.1|17816.1|17016.1|0
1656610870000|2022-06-30 17:41:10|17818.5|17018.5|17818.5|17018.5|17818.5|17018.5|17818.5|17018.5|0
1656610880000|2022-06-30 17:41:20|17821|17021|17821|17021|17821|17021|17821|17021|0
1656610910000|2022-06-30 17:41:50|17820.8|17020.8|17818.4|17018.4|17820.8|17020.8|17818.4|17018.4|0
1656610930000|2022-06-30 17:42:10|17820.8|17020.8|17820.8|17020.8|17820.8|17020.8|17820.8|17020.8|0
1656610980000|2022-06-30 17:43:00|17801.7|17001.7|17799.3|16999.3|17801.7|17001.7|17799.3|16999.3|0
1656611000000|2022-06-30 17:43:20|17801.8|17001.8|17801.8|17001.8|17801.8|17001.8|17801.8|17001.8|0
1656611250000|2022-06-30 17:47:30|17799.3|16999.3|17799.3|16999.3|17799.3|16999.3|17799.3|16999.3|0
1656611370000|2022-06-30 17:49:30|17792.2|16992.2|17792.2|16992.2|17792.2|16992.2|17792.2|16992.2|0
1656611430000|2022-06-30 17:50:30|17792|16992|17789.7|16989.7|17792|16992|17789.7|16989.7|0
1656611460000|2022-06-30 17:51:00|17789.6|16989.6|17778.4|16978.4|17789.6|16989.6|17778.4|16978.4|0
1656611550000|2022-06-30 17:52:30|17761.8|16961.8|17761.8|16961.8|17761.8|16961.8|17761.8|16961.8|0
1656611610000|2022-06-30 17:53:30|17782.5|16982.5|17782.5|16982.5|17782.5|16982.5|17782.5|16982.5|0
1656611630000|2022-06-30 17:53:50|17780|16980|17780|16980|17780|16980|17780|16980|0
1656611640000|2022-06-30 17:54:00|17789.5|16989.5|17789.5|16989.5|17789.5|16989.5|17789.5|16989.5|0
1656611650000|2022-06-30 17:54:10|17777|16977|17767.5|16967.5|17777|16977|17767.5|16967.5|0
1656611660000|2022-06-30 17:54:20|17760.6|16960.6|17760.6|16960.6|17760.6|16960.6|17760.6|16960.6|0
1656611690000|2022-06-30 17:54:50|17746.6|16946.6|17746.6|16946.6|17746.6|16946.6|17746.6|16946.6|0
1656611720000|2022-06-30 17:55:20|17743|16943|17743|16943|17743|16943|17743|16943|0
1656611730000|2022-06-30 17:55:30|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|1
1656611790000|2022-06-30 17:56:30|17764.6|16964.6|17764.6|16964.6|17764.6|16964.6|17764.6|16964.6|0
1656611800000|2022-06-30 17:56:40|17762.1|16962.1|17762.1|16962.1|17762.1|16962.1|17762.1|16962.1|0
1656611850000|2022-06-30 17:57:30|17759.9|16959.9|17759.9|16959.9|17759.9|16959.9|17759.9|16959.9|0
1656611870000|2022-06-30 17:57:50|17756.9|16956.9|17756.9|16956.9|17756.9|16956.9|17756.9|16956.9|0
1656611900000|2022-06-30 17:58:20|17756.8|16956.8|17754.4|16954.4|17756.8|16956.8|17754.4|16954.4|0
1656611970000|2022-06-30 17:59:30|17755.5|16955.5|17774.4|16974.4|17774.4|16974.4|17755.5|16955.5|0
1656611980000|2022-06-30 17:59:40|17776.9|16976.9|17779.4|16979.4|17779.4|16979.4|17776.9|16976.9|0
1656676800000|2022-07-01 12:00:00|17842.5|17042.5|17820|17020|17842.5|17042.5|17812.5|17012.5|0
1656676810000|2022-07-01 12:00:10|17819.5|17019.5|17790|16990|17819.5|17019.5|17787.5|16987.5|0
1656676820000|2022-07-01 12:00:20|17785|16985|17742.5|16942.5|17787.4|16987.4|17742.5|16942.5|0
1656676830000|2022-07-01 12:00:30|17741.9|16941.9|17725|16925|17741.9|16941.9|17725|16925|0
1656676840000|2022-07-01 12:00:40|17723.9|16923.9|17659|16859|17723.9|16923.9|17659|16859|0
1656676870000|2022-07-01 12:01:10|17663.8|16863.8|17663.8|16863.8|17663.8|16863.8|17663.8|16863.8|0
1656676900000|2022-07-01 12:01:40|17653.8|16853.8|17631.3|16831.3|17653.8|16853.8|17631.3|16831.3|0
1656676910000|2022-07-01 12:01:50|17614.4|16814.4|17601.8|16801.8|17614.4|16814.4|17601.8|16801.8|0
1656676920000|2022-07-01 12:02:00|17599.4|16799.4|17576.9|16776.9|17599.4|16799.4|17576.9|16776.9|0
1656676930000|2022-07-01 12:02:10|17526.1|16726.1|17526.1|16726.1|17526.1|16726.1|17526.1|16726.1|0
1656676950000|2022-07-01 12:02:30|17526|16726|17605.7|16805.7|17605.7|16805.7|17526|16726|0
1656676960000|2022-07-01 12:02:40|17610.5|16810.5|17610.5|16810.5|17610.5|16810.5|17610.5|16810.5|0
1656677070000|2022-07-01 12:04:30|17597.5|16797.5|17597.5|16797.5|17597.5|16797.5|17597.5|16797.5|0
1656677160000|2022-07-01 12:06:00|17607.1|16807.1|17607.1|16807.1|17607.1|16807.1|17607.1|16807.1|0
1656677240000|2022-07-01 12:07:20|17607.9|16807.9|17629.5|16829.5|17629.5|16829.5|17607.9|16807.9|0
1656677280000|2022-07-01 12:08:00|17632|16832|17632|16832|17632|16832|17632|16832|0
1656677300000|2022-07-01 12:08:20|17633|16833|17633|16833|17633|16833|17633|16833|0
1656677400000|2022-07-01 12:10:00|17633.1|16833.1|17635.4|16835.4|17635.4|16835.4|17633.1|16833.1|0
1656677410000|2022-07-01 12:10:10|17633|16833|17633|16833|17633|16833|17633|16833|0
1656677520000|2022-07-01 12:12:00|17632.9|16832.9|17632.9|16832.9|17632.9|16832.9|17632.9|16832.9|0
1656677600000|2022-07-01 12:13:20|17627.9|16827.9|17627.9|16827.9|17627.9|16827.9|17627.9|16827.9|0
1656677690000|2022-07-01 12:14:50|17627.8|16827.8|17625.3|16825.3|17627.8|16827.8|17625.3|16825.3|0
1656677700000|2022-07-01 12:15:00|17622.9|16822.9|17622.9|16822.9|17622.9|16822.9|17622.9|16822.9|0
1656677790000|2022-07-01 12:16:30|17627.9|16827.9|17627.9|16827.9|17627.9|16827.9|17627.9|16827.9|0
1656677900000|2022-07-01 12:18:20|17630.2|16830.2|17630.2|16830.2|17630.2|16830.2|17630.2|16830.2|0
1656677920000|2022-07-01 12:18:40|17631.4|16831.4|17631.4|16831.4|17631.4|16831.4|17631.4|16831.4|0
1656677950000|2022-07-01 12:19:10|17631.8|16831.8|17631.8|16831.8|17631.8|16831.8|17631.8|16831.8|0
1656677960000|2022-07-01 12:19:20|17631.4|16831.4|17621.8|16821.8|17631.4|16831.4|17621.8|16821.8|0
1656678160000|2022-07-01 12:22:40|17621.7|16821.7|17621.7|16821.7|17621.7|16821.7|17621.7|16821.7|0
1656678220000|2022-07-01 12:23:40|17621.3|16821.3|17621.3|16821.3|17621.3|16821.3|17621.3|16821.3|0
1656678240000|2022-07-01 12:24:00|17611.7|16811.7|17609.2|16809.2|17611.7|16811.7|17609.2|16809.2|0
1656678280000|2022-07-01 12:24:40|17609.1|16809.1|17606.7|16806.7|17609.1|16809.1|17606.7|16806.7|0
1656678600000|2022-07-01 12:30:00|17606.6|16806.6|17606.6|16806.6|17606.6|16806.6|17606.6|16806.6|0
1656678610000|2022-07-01 12:30:10|17546.6|16746.6|17546.6|16746.6|17546.6|16746.6|17546.6|16746.6|0
1656678650000|2022-07-01 12:30:50|17519.1|16719.1|17521.4|16721.4|17521.4|16721.4|17519.1|16719.1|0
1656678660000|2022-07-01 12:31:00|17516.6|16716.6|17516.6|16716.6|17516.6|16716.6|17516.6|16716.6|0
1656678700000|2022-07-01 12:31:40|17514.1|16714.1|17514.1|16714.1|17514.1|16714.1|17514.1|16714.1|0
1656679030000|2022-07-01 12:37:10|17551.5|16751.5|17601.5|16801.5|17609|16809|17551.5|16751.5|0
1656679040000|2022-07-01 12:37:20|17596.5|16796.5|17606.5|16806.5|17606.5|16806.5|17596.5|16796.5|0
1656679230000|2022-07-01 12:40:30|17607|16807|17621.5|16821.5|17621.5|16821.5|17607|16807|0
1656679280000|2022-07-01 12:41:20|17621.7|16821.7|17626.5|16826.5|17626.5|16826.5|17619|16819|0
1656679370000|2022-07-01 12:42:50|17625.3|16825.3|17579|16779|17625.3|16825.3|17564|16764|0
1656679380000|2022-07-01 12:43:00|17578.4|16778.4|17564|16764|17578.4|16778.4|17564|16764|0
1656679450000|2022-07-01 12:44:10|17563.9|16763.9|17563.9|16763.9|17563.9|16763.9|17563.9|16763.9|0
1656679470000|2022-07-01 12:44:30|17573.9|16773.9|17573.9|16773.9|17573.9|16773.9|17573.9|16773.9|0
1656679700000|2022-07-01 12:48:20|17574.5|16774.5|17626.4|16826.4|17626.4|16826.4|17574.5|16774.5|0
1656679710000|2022-07-01 12:48:30|17621.4|16821.4|17613.9|16813.9|17626.4|16826.4|17613.9|16813.9|0
1656679810000|2022-07-01 12:50:10|17614.1|16814.1|17618.9|16818.9|17618.9|16818.9|17614.1|16814.1|0
1656679890000|2022-07-01 12:51:30|17618.8|16818.8|17618.8|16818.8|17618.8|16818.8|17618.8|16818.8|0
1656680310000|2022-07-01 12:58:30|17618.7|16818.7|17618.7|16818.7|17618.7|16818.7|17618.7|16818.7|0
1656680400000|2022-07-01 13:00:00|17608.7|16808.7|17608.7|16808.7|17608.7|16808.7|17608.7|16808.7|0
1656680740000|2022-07-01 13:05:40|17608.6|16808.6|17608.6|16808.6|17608.6|16808.6|17608.6|16808.6|0
1656680960000|2022-07-01 13:09:20|17609.2|16809.2|17626.1|16826.1|17626.1|16826.1|17609.2|16809.2|0
1656680980000|2022-07-01 13:09:40|17613.6|16813.6|17613.6|16813.6|17613.6|16813.6|17613.6|16813.6|0
1656681000000|2022-07-01 13:10:00|17612.7|16812.7|17591.1|16791.1|17612.7|16812.7|17591.1|16791.1|0
1656681030000|2022-07-01 13:10:30|17583.6|16783.6|17583.6|16783.6|17583.6|16783.6|17583.6|16783.6|0
1656681100000|2022-07-01 13:11:40|17573.6|16773.6|17521.1|16721.1|17573.6|16773.6|17521.1|16721.1|0
1656681110000|2022-07-01 13:11:50|17523.6|16723.6|17508.6|16708.6|17523.6|16723.6|17508.6|16708.6|0
1656681120000|2022-07-01 13:12:00|17501.1|16701.1|17493.6|16693.6|17503.6|16703.6|17493.6|16693.6|0
1656681130000|2022-07-01 13:12:10|17503.6|16703.6|17501.1|16701.1|17503.6|16703.6|17501.1|16701.1|0
1656681160000|2022-07-01 13:12:40|17501|16701|17501|16701|17501|16701|17501|16701|0
1656681200000|2022-07-01 13:13:20|17498.5|16698.5|17498.5|16698.5|17498.5|16698.5|17498.5|16698.5|0
1656681520000|2022-07-01 13:18:40|17499.1|16699.1|17506|16706|17513.4|16713.4|17499.1|16699.1|0
1656681530000|2022-07-01 13:18:50|17505.8|16705.8|17501|16701|17506|16706|17501|16701|0
1656681540000|2022-07-01 13:19:00|17506|16706|17496|16696|17506|16706|17496|16696|0
1656681550000|2022-07-01 13:19:10|17506|16706|17493.5|16693.5|17506|16706|17493.5|16693.5|0
1656681600000|2022-07-01 13:20:00|17493.4|16693.4|17493.4|16693.4|17493.4|16693.4|17493.4|16693.4|0
1656681610000|2022-07-01 13:20:10|17505.9|16705.9|17503.4|16703.4|17505.9|16705.9|17500.9|16700.9|0
1656681770000|2022-07-01 13:22:50|17500.9|16700.9|17498.4|16698.4|17500.9|16700.9|17498.4|16698.4|0
1656682000000|2022-07-01 13:26:40|17493.4|16693.4|17493.4|16693.4|17493.4|16693.4|17493.4|16693.4|0
1656682010000|2022-07-01 13:26:50|17493.3|16693.3|17478.4|16678.4|17493.3|16693.3|17478.4|16678.4|0
1656682020000|2022-07-01 13:27:00|17480.9|16680.9|17480.9|16680.9|17480.9|16680.9|17480.9|16680.9|0
1656682030000|2022-07-01 13:27:10|17480.8|16680.8|17480.8|16680.8|17480.8|16680.8|17480.8|16680.8|0
1656682040000|2022-07-01 13:27:20|17488.3|16688.3|17488.3|16688.3|17488.3|16688.3|17488.3|16688.3|0
1656682190000|2022-07-01 13:29:50|17485.8|16685.8|17485.8|16685.8|17485.8|16685.8|17485.8|16685.8|0
1656682450000|2022-07-01 13:34:10|17485.7|16685.7|17485.7|16685.7|17485.7|16685.7|17485.7|16685.7|0
1656682550000|2022-07-01 13:35:50|17483.2|16683.2|17480.7|16680.7|17483.2|16683.2|17480.7|16680.7|0
1656682620000|2022-07-01 13:37:00|17515.7|16715.7|17515.7|16715.7|17515.8|16715.8|17515.7|16715.7|0
1656682630000|2022-07-01 13:37:10|17578.2|16778.2|17575.7|16775.7|17578.2|16778.2|17575.7|16775.7|0
1656682640000|2022-07-01 13:37:20|17570.7|16770.7|17563.2|16763.2|17570.7|16770.7|17563.2|16763.2|0
1656682740000|2022-07-01 13:39:00|17560.7|16760.7|17553.2|16753.2|17560.7|16760.7|17553.2|16753.2|0
1656682750000|2022-07-01 13:39:10|17553|16753|17553.2|16753.2|17553.2|16753.2|17548.2|16748.2|0
1656682760000|2022-07-01 13:39:20|17553|16753|17553.2|16753.2|17553.2|16753.2|17548.2|16748.2|0
1656682770000|2022-07-01 13:39:30|17553|16753|17553.2|16753.2|17553.2|16753.2|17548.2|16748.2|0
1656682780000|2022-07-01 13:39:40|17553|16753|17553.2|16753.2|17553.2|16753.2|17548.2|16748.2|0
1656682790000|2022-07-01 13:39:50|17548.2|16748.2|17553.2|16753.2|17553.2|16753.2|17548.2|16748.2|0
1656682800000|2022-07-01 13:40:00|17553|16753|17548.2|16748.2|17553.2|16753.2|17548.2|16748.2|0
1656682810000|2022-07-01 13:40:10|17548.4|16748.4|17548.2|16748.2|17553.2|16753.2|17548.2|16748.2|0
1656682820000|2022-07-01 13:40:20|17548.4|16748.4|17548.2|16748.2|17553.2|16753.2|17548.2|16748.2|0
1656682830000|2022-07-01 13:40:30|17553.2|16753.2|17548.2|16748.2|17553.2|16753.2|17548.2|16748.2|0
1656682840000|2022-07-01 13:40:40|17548.4|16748.4|17553|16753|17553.2|16753.2|17548.2|16748.2|0
1656682850000|2022-07-01 13:40:50|17548.3|16748.3|17548.2|16748.2|17553.2|16753.2|17548.2|16748.2|0
1656682860000|2022-07-01 13:41:00|17548.3|16748.3|17548.2|16748.2|17553.2|16753.2|17548.2|16748.2|0
1656682870000|2022-07-01 13:41:10|17548.3|16748.3|17548.1|16748.1|17553.2|16753.2|17548.1|16748.1|0
1656682880000|2022-07-01 13:41:20|17548.3|16748.3|17553|16753|17553.1|16753.1|17548.1|16748.1|0
1656682890000|2022-07-01 13:41:30|17548.1|16748.1|17553|16753|17553.1|16753.1|17548.1|16748.1|0
1656682900000|2022-07-01 13:41:40|17548.3|16748.3|17548.1|16748.1|17553.1|16753.1|17548.1|16748.1|0
1656682910000|2022-07-01 13:41:50|17553.1|16753.1|17548.1|16748.1|17553.1|16753.1|17548.1|16748.1|0
1656682920000|2022-07-01 13:42:00|17548.3|16748.3|17552.9|16752.9|17553.1|16753.1|17548.1|16748.1|0
1656682930000|2022-07-01 13:42:10|17548.3|16748.3|17548.1|16748.1|17553.1|16753.1|17548.1|16748.1|0
1656682940000|2022-07-01 13:42:20|17553.1|16753.1|17548.1|16748.1|17553.1|16753.1|17548.1|16748.1|0
1656682950000|2022-07-01 13:42:30|17548.3|16748.3|17555.6|16755.6|17555.6|16755.6|17548.3|16748.3|0
1656682990000|2022-07-01 13:43:10|17554.9|16754.9|17538.1|16738.1|17554.9|16754.9|17538.1|16738.1|0
1656683000000|2022-07-01 13:43:20|17535.6|16735.6|17535.6|16735.6|17535.6|16735.6|17535.6|16735.6|0
1656683030000|2022-07-01 13:43:50|17535.4|16735.4|17535.6|16735.6|17538.1|16738.1|17530.6|16730.6|0
1656683150000|2022-07-01 13:45:50|17535.8|16735.8|17540.6|16740.6|17540.6|16740.6|17535.8|16735.8|0
1656683160000|2022-07-01 13:46:00|17545.6|16745.6|17545.6|16745.6|17545.6|16745.6|17545.6|16745.6|0
1656683210000|2022-07-01 13:46:50|17548.1|16748.1|17548.1|16748.1|17548.1|16748.1|17548.1|16748.1|0
1656683230000|2022-07-01 13:47:10|17547.9|16747.9|17525.6|16725.6|17547.9|16747.9|17525.6|16725.6|0
1656683240000|2022-07-01 13:47:20|17525.5|16725.5|17548.1|16748.1|17550.6|16750.6|17525.5|16725.5|0
1656683310000|2022-07-01 13:48:30|17548|16748|17548|16748|17548|16748|17548|16748|0
1656683520000|2022-07-01 13:52:00|17574.4|16774.4|17574.4|16774.4|17574.4|16774.4|17574.4|16774.4|0
1656683530000|2022-07-01 13:52:10|17572|16772|17572|16772|17572|16772|17572|16772|0
1656683590000|2022-07-01 13:53:10|17586.5|16786.5|17603.8|16803.8|17603.8|16803.8|17586.5|16786.5|0
1656683610000|2022-07-01 13:53:30|17603.7|16803.7|17603.7|16803.7|17603.7|16803.7|17603.7|16803.7|0
1656683820000|2022-07-01 13:57:00|17606.1|16806.1|17606.1|16806.1|17606.1|16806.1|17606.1|16806.1|0
1656683840000|2022-07-01 13:57:20|17606|16806|17569.8|16769.8|17606|16806|17542.3|16742.3|0
1656683850000|2022-07-01 13:57:30|17574.8|16774.8|17552.3|16752.3|17574.8|16774.8|17552.3|16752.3|0
1656684000000|2022-07-01 14:00:00|17598.9|16798.9|17582|16782|17598.9|16798.9|17582|16782|0
1656684010000|2022-07-01 14:00:10|17596.4|16796.4|17596.4|16796.4|17596.4|16796.4|17596.4|16796.4|0
1656684290000|2022-07-01 14:04:50|17577|16777|17559.7|16759.7|17577|16777|17559.7|16759.7|0
1656684440000|2022-07-01 14:07:20|17558.7|16758.7|17534.7|16734.7|17558.7|16758.7|17534.7|16734.7|0
1656684640000|2022-07-01 14:10:40|17534.6|16734.6|17534.6|16734.6|17534.6|16734.6|17534.6|16734.6|0
1656684720000|2022-07-01 14:12:00|17508.1|16708.1|17505.6|16705.6|17508.1|16708.1|17505.6|16705.6|0
1656684730000|2022-07-01 14:12:10|17505.5|16705.5|17503.1|16703.1|17505.5|16705.5|17503.1|16703.1|0
1656684850000|2022-07-01 14:14:10|17503|16703|17503|16703|17503|16703|17503|16703|0
1656685260000|2022-07-01 14:21:00|17502.9|16702.9|17502.9|16702.9|17502.9|16702.9|17502.9|16702.9|0
1656685660000|2022-07-01 14:27:40|17502.8|16702.8|17502.8|16702.8|17502.8|16702.8|17502.8|16702.8|0
1656685770000|2022-07-01 14:29:30|17502.7|16702.7|17500.3|16700.3|17502.7|16702.7|17500.3|16700.3|0
1656686070000|2022-07-01 14:34:30|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|0
1656686470000|2022-07-01 14:41:10|17500.1|16700.1|17500.1|16700.1|17500.1|16700.1|17500.1|16700.1|0
1656686720000|2022-07-01 14:45:20|17499.6|16699.6|17500.1|16700.1|17500.1|16700.1|17499.6|16699.6|0
1656686880000|2022-07-01 14:48:00|17500|16700|17500|16700|17500|16700|17500|16700|0
1656687250000|2022-07-01 14:54:10|17497.5|16697.5|17497.5|16697.5|17497.5|16697.5|17497.5|16697.5|0
1656687280000|2022-07-01 14:54:40|17497.4|16697.4|17497.4|16697.4|17497.4|16697.4|17497.4|16697.4|0
1656687630000|2022-07-01 15:00:30|17504.2|16704.2|17441.6|16641.6|17504.2|16704.2|17441.6|16641.6|0
1656687640000|2022-07-01 15:00:40|17451|16651|17443.5|16643.5|17451|16651|17441|16641|0
1656687650000|2022-07-01 15:00:50|17443.4|16643.4|17443.4|16643.4|17443.4|16643.4|17443.4|16643.4|0
1656687660000|2022-07-01 15:01:00|17441|16641|17470.8|16670.8|17480.8|16680.8|17441|16641|0
1656687670000|2022-07-01 15:01:10|17475.8|16675.8|17475.8|16675.8|17480.8|16680.8|17470.8|16670.8|0
1656687680000|2022-07-01 15:01:20|17475.6|16675.6|17468.3|16668.3|17475.8|16675.8|17468.3|16668.3|0
1656687700000|2022-07-01 15:01:40|17465.8|16665.8|17468.1|16668.1|17468.1|16668.1|17465.8|16665.8|0
1656687710000|2022-07-01 15:01:50|17467.6|16667.6|17455.6|16655.6|17467.6|16667.6|17455.6|16655.6|0
1656687720000|2022-07-01 15:02:00|17455.5|16655.5|17453.1|16653.1|17455.5|16655.5|17453.1|16653.1|0
1656687820000|2022-07-01 15:03:40|17473|16673|17470.5|16670.5|17473|16673|17470.5|16670.5|0
1656687930000|2022-07-01 15:05:30|17470.4|16670.4|17470.4|16670.4|17470.4|16670.4|17470.4|16670.4|0
1656688320000|2022-07-01 15:12:00|17470.3|16670.3|17470.3|16670.3|17470.3|16670.3|17470.3|16670.3|0
1656688440000|2022-07-01 15:14:00|17482.4|16682.4|17482.4|16682.4|17482.4|16682.4|17482.4|16682.4|0
1656688450000|2022-07-01 15:14:10|17482.3|16682.3|17482.3|16682.3|17482.3|16682.3|17482.3|16682.3|0
1656688470000|2022-07-01 15:14:30|17484.8|16684.8|17484.8|16684.8|17484.8|16684.8|17484.8|16684.8|0
1656688630000|2022-07-01 15:17:10|17494.8|16694.8|17494.9|16694.9|17494.9|16694.9|17494.8|16694.8|0
1656688650000|2022-07-01 15:17:30|17497.3|16697.3|17494.8|16694.8|17499.8|16699.8|17494.8|16694.8|0
1656688660000|2022-07-01 15:17:40|17489.8|16689.8|17487.3|16687.3|17489.8|16689.8|17487.3|16687.3|0
1656688690000|2022-07-01 15:18:10|17487.2|16687.2|17467.7|16667.7|17487.2|16687.2|17467.7|16667.7|0
1656688700000|2022-07-01 15:18:20|17462.8|16662.8|17462.8|16662.8|17462.8|16662.8|17462.8|16662.8|0
1656688720000|2022-07-01 15:18:40|17462.7|16662.7|17462.7|16662.7|17462.7|16662.7|17462.7|16662.7|0
1656688810000|2022-07-01 15:20:10|17428.8|16628.8|17416.3|16616.3|17428.8|16628.8|17416.3|16616.3|0
1656688830000|2022-07-01 15:20:30|17421.1|16621.1|17421.1|16621.1|17421.1|16621.1|17421.1|16621.1|0
1656688890000|2022-07-01 15:21:30|17421|16621|17421|16621|17421|16621|17421|16621|0
1656688920000|2022-07-01 15:22:00|17411|16611|17406.1|16606.1|17411|16611|17406.1|16606.1|0
1656688930000|2022-07-01 15:22:10|17376.8|16576.8|17347.5|16547.5|17389.3|16589.3|17310.4|16510.4|0
1656688940000|2022-07-01 15:22:20|17355.6|16555.6|17374.7|16574.7|17377.2|16577.2|17355.6|16555.6|0
1656688970000|2022-07-01 15:22:50|17399.4|16599.4|17414.2|16614.2|17434.4|16634.4|17399.4|16599.4|0
1656688980000|2022-07-01 15:23:00|17409.4|16609.4|17394.5|16594.5|17409.4|16609.4|17394.4|16594.4|0
1656688990000|2022-07-01 15:23:10|17396.9|16596.9|17396.9|16596.9|17396.9|16596.9|17396.9|16596.9|0
1656689050000|2022-07-01 15:24:10|17396.8|16596.8|17396.8|16596.8|17396.8|16596.8|17396.8|16596.8|0
1656689350000|2022-07-01 15:29:10|17391.8|16591.8|17391.8|16591.8|17396.8|16596.8|17391.8|16591.8|0
1656689360000|2022-07-01 15:29:20|17392|16592|17389.3|16589.3|17396.8|16596.8|17389.3|16589.3|0
1656689430000|2022-07-01 15:30:30|17389.2|16589.2|17389.2|16589.2|17389.2|16589.2|17389.2|16589.2|0
1656689440000|2022-07-01 15:30:40|17384.2|16584.2|17384.2|16584.2|17386.7|16586.7|17384.2|16584.2|0
1656689820000|2022-07-01 15:37:00|17384.1|16584.1|17384.1|16584.1|17384.1|16584.1|17384.1|16584.1|0
1656690040000|2022-07-01 15:40:40|17396.1|16596.1|17396.1|16596.1|17396.1|16596.1|17396.1|16596.1|0
1656690090000|2022-07-01 15:41:30|17435.6|16635.6|17435.3|16635.3|17440.2|16640.2|17435.3|16635.3|0
1656690100000|2022-07-01 15:41:40|17432.9|16632.9|17432.9|16632.9|17432.9|16632.9|17432.9|16632.9|0
1656690150000|2022-07-01 15:42:30|17440.4|16640.4|17440.4|16640.4|17440.4|16640.4|17440.4|16640.4|0
1656690180000|2022-07-01 15:43:00|17440.3|16640.3|17440.3|16640.3|17440.3|16640.3|17440.3|16640.3|0
1656690230000|2022-07-01 15:43:50|17440.7|16640.7|17450.3|16650.3|17450.3|16650.3|17440.7|16640.7|0
1656690240000|2022-07-01 15:44:00|17455.3|16655.3|17455.3|16655.3|17455.3|16655.3|17455.3|16655.3|0
1656690290000|2022-07-01 15:44:50|17455.1|16655.1|17440.3|16640.3|17455.1|16655.1|17440.3|16640.3|0
1656690300000|2022-07-01 15:45:00|17437.8|16637.8|17437.8|16637.8|17437.8|16637.8|17437.8|16637.8|0
1656690310000|2022-07-01 15:45:10|17437.7|16637.7|17432.8|16632.8|17437.7|16637.7|17432.8|16632.8|0
1656690480000|2022-07-01 15:48:00|17437.7|16637.7|17457.6|16657.6|17457.7|16657.7|17437.7|16637.7|0
1656690490000|2022-07-01 15:48:10|17455.2|16655.2|17455.2|16655.2|17455.2|16655.2|17455.2|16655.2|0
1656690560000|2022-07-01 15:49:20|17509|16709|17509|16709|17509|16709|17509|16709|0
1656690570000|2022-07-01 15:49:30|17506.5|16706.5|17509|16709|17509|16709|17506.5|16706.5|0
1656690580000|2022-07-01 15:49:40|17508.9|16708.9|17508.9|16708.9|17508.9|16708.9|17508.9|16708.9|0
1656690660000|2022-07-01 15:51:00|17553.2|16753.2|17553.2|16753.2|17553.2|16753.2|17553.2|16753.2|0
1656690720000|2022-07-01 15:52:00|17587.2|16787.2|17587.2|16787.2|17587.2|16787.2|17587.2|16787.2|0
1656690730000|2022-07-01 15:52:10|17563.2|16763.2|17563.2|16763.2|17563.2|16763.2|17563.2|16763.2|0
1656690820000|2022-07-01 15:53:40|17563.1|16763.1|17560.6|16760.6|17563.1|16763.1|17560.6|16760.6|0
1656690900000|2022-07-01 15:55:00|17559.7|16759.7|17533.1|16733.1|17559.7|16759.7|17533.1|16733.1|0
1656690910000|2022-07-01 15:55:10|17463.3|16663.3|17458.3|16658.3|17463.3|16663.3|17458.3|16658.3|0
1656690940000|2022-07-01 15:55:40|17465.5|16665.5|17465.5|16665.5|17465.5|16665.5|17465.5|16665.5|0
1656690960000|2022-07-01 15:56:00|17463|16663|17463|16663|17463|16663|17463|16663|0
1656691130000|2022-07-01 15:58:50|17462.1|16662.1|17463|16663|17463|16663|17438|16638|0
1656691140000|2022-07-01 15:59:00|17462.9|16662.9|17462.9|16662.9|17462.9|16662.9|17462.9|16662.9|0
1656691150000|2022-07-01 15:59:10|17460.5|16660.5|17460.5|16660.5|17460.5|16660.5|17460.5|16660.5|0
1656691240000|2022-07-01 16:00:40|17460.4|16660.4|17460.4|16660.4|17460.4|16660.4|17460.4|16660.4|0
1656691290000|2022-07-01 16:01:30|17472.5|16672.5|17472.5|16672.5|17472.5|16672.5|17472.5|16672.5|0
1656691330000|2022-07-01 16:02:10|17498.9|16698.9|17498.9|16698.9|17498.9|16698.9|17498.9|16698.9|0
1656691390000|2022-07-01 16:03:10|17536.4|16736.4|17523.9|16723.9|17536.4|16736.4|17523.9|16723.9|0
1656691400000|2022-07-01 16:03:20|17523.8|16723.8|17523.8|16723.8|17523.8|16723.8|17523.8|16723.8|0
1656691410000|2022-07-01 16:03:30|17521.4|16721.4|17521.4|16721.4|17521.4|16721.4|17521.4|16721.4|0
1656691510000|2022-07-01 16:05:10|17526.2|16726.2|17526.2|16726.2|17526.2|16726.2|17526.2|16726.2|0
1656691540000|2022-07-01 16:05:40|17525.5|16725.5|17531.2|16731.2|17536.2|16736.2|17506.2|16706.2|0
1656691550000|2022-07-01 16:05:50|17528.7|16728.7|17528.7|16728.7|17528.7|16728.7|17528.7|16728.7|0
1656691620000|2022-07-01 16:07:00|17535.8|16735.8|17530.9|16730.9|17535.8|16735.8|17530.8|16730.8|0
1656691630000|2022-07-01 16:07:10|17533.3|16733.3|17533.3|16733.3|17533.3|16733.3|17533.3|16733.3|0
1656691650000|2022-07-01 16:07:30|17535.7|16735.7|17535.7|16735.7|17535.7|16735.7|17535.7|16735.7|0
1656691680000|2022-07-01 16:08:00|17533.2|16733.2|17533.2|16733.2|17533.2|16733.2|17533.2|16733.2|0
1656691770000|2022-07-01 16:09:30|17530.7|16730.7|17530.6|16730.6|17530.7|16730.7|17530.6|16730.6|0
1656691780000|2022-07-01 16:09:40|17528.2|16728.2|17528.2|16728.2|17528.2|16728.2|17528.2|16728.2|0
1656691840000|2022-07-01 16:10:40|17558.2|16758.2|17548.2|16748.2|17558.2|16758.2|17548.2|16748.2|0
1656691850000|2022-07-01 16:10:50|17545.7|16745.7|17543.2|16743.2|17545.7|16745.7|17543.2|16743.2|0
1656691880000|2022-07-01 16:11:20|17540.7|16740.7|17540.7|16740.7|17540.7|16740.7|17540.7|16740.7|0
1656691960000|2022-07-01 16:12:40|17540.6|16740.6|17535.6|16735.6|17540.6|16740.6|17535.6|16735.6|0
1656691990000|2022-07-01 16:13:10|17533.1|16733.1|17533.1|16733.1|17533.1|16733.1|17533.1|16733.1|0
1656692020000|2022-07-01 16:13:40|17535.5|16735.5|17535.5|16735.5|17535.5|16735.5|17535.5|16735.5|0
1656692060000|2022-07-01 16:14:20|17570.5|16770.5|17565.5|16765.5|17570.5|16770.5|17565.5|16765.5|0
1656692140000|2022-07-01 16:15:40|17540.5|16740.5|17540.5|16740.5|17540.5|16740.5|17540.5|16740.5|0
1656692400000|2022-07-01 16:20:00|17540.4|16740.4|17540.4|16740.4|17540.4|16740.4|17540.4|16740.4|0
1656692430000|2022-07-01 16:20:30|17550.1|16750.1|17550.1|16750.1|17550.1|16750.1|17550.1|16750.1|0
1656692530000|2022-07-01 16:22:10|17550|16750|17550|16750|17550|16750|17550|16750|0
1656692580000|2022-07-01 16:23:00|17516.2|16716.2|17491.2|16691.2|17516.2|16716.2|17491.2|16691.2|0
1656692760000|2022-07-01 16:26:00|17464.7|16664.7|17439.8|16639.8|17464.7|16664.7|17439.8|16639.8|0
1656692770000|2022-07-01 16:26:10|17439.6|16639.6|17434.7|16634.7|17442|16642|17434.7|16634.7|0
1656692820000|2022-07-01 16:27:00|17462.1|16662.1|17472.1|16672.1|17477.1|16677.1|17462.1|16662.1|0
1656692830000|2022-07-01 16:27:10|17467.1|16667.1|17464.6|16664.6|17469.6|16669.6|17464.6|16664.6|0
1656692900000|2022-07-01 16:28:20|17462.1|16662.1|17462.1|16662.1|17462.1|16662.1|17462.1|16662.1|0
1656692950000|2022-07-01 16:29:10|17464.5|16664.5|17464.5|16664.5|17464.5|16664.5|17464.5|16664.5|0
1656693010000|2022-07-01 16:30:10|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|17466.9|16666.9|0
1656693040000|2022-07-01 16:30:40|17466.8|16666.8|17466.8|16666.8|17466.8|16666.8|17466.8|16666.8|0
1656693070000|2022-07-01 16:31:10|17469.1|16669.1|17466.7|16666.7|17474.1|16674.1|17464.2|16664.2|0
1656693080000|2022-07-01 16:31:20|17466.6|16666.6|17464.2|16664.2|17466.6|16666.6|17459.2|16659.2|0
1656693100000|2022-07-01 16:31:40|17459.2|16659.2|17461.6|16661.6|17461.7|16661.7|17459.2|16659.2|0
1656693140000|2022-07-01 16:32:20|17461.5|16661.5|17486.6|16686.6|17486.6|16686.6|17461.5|16661.5|0
1656693150000|2022-07-01 16:32:30|17486.5|16686.5|17481.6|16681.6|17486.5|16686.5|17481.6|16681.6|0
1656693180000|2022-07-01 16:33:00|17476.6|16676.6|17461.6|16661.6|17476.6|16676.6|17461.6|16661.6|0
1656693190000|2022-07-01 16:33:10|17461.5|16661.5|17459.1|16659.1|17461.5|16661.5|17459.1|16659.1|0
1656693330000|2022-07-01 16:35:30|17484|16684|17484|16684|17484|16684|17484|16684|0
1656693340000|2022-07-01 16:35:40|17479|16679|17479|16679|17479|16679|17479|16679|0
1656693540000|2022-07-01 16:39:00|17478.9|16678.9|17478.9|16678.9|17478.9|16678.9|17478.9|16678.9|0
1656693610000|2022-07-01 16:40:10|17483.9|16683.9|17483.9|16683.9|17483.9|16683.9|17483.9|16683.9|0
1656693750000|2022-07-01 16:42:30|17495.9|16695.9|17495.9|16695.9|17495.9|16695.9|17495.9|16695.9|0
1656693760000|2022-07-01 16:42:40|17498.3|16698.3|17498.3|16698.3|17498.3|16698.3|17498.3|16698.3|0
1656693770000|2022-07-01 16:42:50|17522.6|16722.6|17495.8|16695.8|17522.6|16722.6|17495.8|16695.8|0
1656693920000|2022-07-01 16:45:20|17503.3|16703.3|17503.3|16703.3|17503.3|16703.3|17503.3|16703.3|0
1656694020000|2022-07-01 16:47:00|17498.5|16698.5|17498.5|16698.5|17498.5|16698.5|17498.5|16698.5|0
1656694090000|2022-07-01 16:48:10|17496|16696|17496|16696|17496|16696|17496|16696|0
1656694140000|2022-07-01 16:49:00|17493.6|16693.6|17493.6|16693.6|17493.6|16693.6|17493.6|16693.6|0
1656694300000|2022-07-01 16:51:40|17496|16696|17496|16696|17496|16696|17496|16696|0
1656694450000|2022-07-01 16:54:10|17495.9|16695.9|17495.9|16695.9|17495.9|16695.9|17495.9|16695.9|0
1656694640000|2022-07-01 16:57:20|17480.9|16680.9|17480.9|16680.9|17480.9|16680.9|17480.9|16680.9|0
1656694740000|2022-07-01 16:59:00|17495.9|16695.9|17495.9|16695.9|17495.9|16695.9|17495.9|16695.9|0
1656694750000|2022-07-01 16:59:10|17498.3|16698.3|17498.3|16698.3|17498.3|16698.3|17498.3|16698.3|0
1656694810000|2022-07-01 17:00:10|17512.7|16712.7|17512.7|16712.7|17512.7|16712.7|17512.7|16712.7|0
1656694840000|2022-07-01 17:00:40|17478.4|16678.4|17478.4|16678.4|17478.4|16678.4|17478.4|16678.4|0
1656694850000|2022-07-01 17:00:50|17473.4|16673.4|17478.4|16678.4|17478.4|16678.4|17463.4|16663.4|0
1656694860000|2022-07-01 17:01:00|17478.3|16678.3|17475.9|16675.9|17478.3|16678.3|17475.9|16675.9|0
1656694910000|2022-07-01 17:01:50|17454.1|16654.1|17429.1|16629.1|17454.1|16654.1|17429.1|16629.1|0
1656694920000|2022-07-01 17:02:00|17426.6|16626.6|17444.1|16644.1|17444.1|16644.1|17426.6|16626.6|0
1656694980000|2022-07-01 17:03:00|17439.1|16639.1|17444.1|16644.1|17444.1|16644.1|17429.1|16629.1|0
1656695050000|2022-07-01 17:04:10|17439.1|16639.1|17444.1|16644.1|17444.1|16644.1|17426.6|16626.6|0
1656695110000|2022-07-01 17:05:10|17443.9|16643.9|17434.1|16634.1|17443.9|16643.9|17434.1|16634.1|0
1656695120000|2022-07-01 17:05:20|17434|16634|17449.1|16649.1|17449.1|16649.1|17424.1|16624.1|0
1656695180000|2022-07-01 17:06:20|17444.1|16644.1|17426.6|16626.6|17444.1|16644.1|17426.6|16626.6|0
1656695190000|2022-07-01 17:06:30|17426.5|16626.5|17434.1|16634.1|17434.1|16634.1|17424.4|16624.4|0
1656695250000|2022-07-01 17:07:30|17431.6|16631.6|17444.1|16644.1|17444.1|16644.1|17424.1|16624.1|0
1656695310000|2022-07-01 17:08:30|17444|16644|17436.5|16636.5|17444|16644|17436.5|16636.5|0
1656695320000|2022-07-01 17:08:40|17434|16634|17451.7|16651.7|17451.7|16651.7|17424|16624|0
1656695340000|2022-07-01 17:09:00|17459|16659|17459|16659|17459|16659|17459|16659|0
1656695350000|2022-07-01 17:09:10|17458.9|16658.9|17458.9|16658.9|17458.9|16658.9|17458.9|16658.9|0
1656695380000|2022-07-01 17:09:40|17456.4|16656.4|17431.4|16631.4|17456.4|16656.4|17431.4|16631.4|0
1656695390000|2022-07-01 17:09:50|17428.9|16628.9|17446.4|16646.4|17446.4|16646.4|17428.9|16628.9|0
1656695450000|2022-07-01 17:10:50|17443.9|16643.9|17428.9|16628.9|17443.9|16643.9|17428.9|16628.9|0
1656695460000|2022-07-01 17:11:00|17446.4|16646.4|17446.4|16646.4|17446.4|16646.4|17446.4|16646.4|0
1656695520000|2022-07-01 17:12:00|17443.9|16643.9|17446.4|16646.4|17446.4|16646.4|17428.9|16628.9|0
1656695530000|2022-07-01 17:12:10|17451.4|16651.4|17461.3|16661.3|17461.3|16661.3|17451.4|16651.4|0
1656695580000|2022-07-01 17:13:00|17461.2|16661.2|17438.8|16638.8|17461.2|16661.2|17438.8|16638.8|0
1656695590000|2022-07-01 17:13:10|17438.7|16638.7|17453.8|16653.8|17453.8|16653.8|17433.8|16633.8|0
1656695610000|2022-07-01 17:13:30|17449|16649|17449|16649|17449|16649|17449|16649|0
1656695650000|2022-07-01 17:14:10|17446.5|16646.5|17424|16624|17446.5|16646.5|17424|16624|0
1656695660000|2022-07-01 17:14:20|17424.5|16624.5|17439|16639|17439|16639|17424.5|16624.5|0
1656695710000|2022-07-01 17:15:10|17438.9|16638.9|17438.9|16638.9|17438.9|16638.9|17438.9|16638.9|0
1656695720000|2022-07-01 17:15:20|17433.9|16633.9|17438.9|16638.9|17438.9|16638.9|17423.9|16623.9|0
1656695780000|2022-07-01 17:16:20|17433.9|16633.9|17433.9|16633.9|17433.9|16633.9|17433.9|16633.9|0
1656695790000|2022-07-01 17:16:30|17433.8|16633.8|17421.4|16621.4|17433.8|16633.8|17421.4|16621.4|0
1656695800000|2022-07-01 17:16:40|17421.6|16621.6|17426.4|16626.4|17426.4|16626.4|17421.6|16621.6|0
1656695860000|2022-07-01 17:17:40|17387.8|16587.8|17402.8|16602.8|17402.8|16602.8|17372.8|16572.8|0
1656695910000|2022-07-01 17:18:30|17422|16622|17422|16622|17422|16622|17422|16622|0
1656695920000|2022-07-01 17:18:40|17421.8|16621.8|17392.6|16592.6|17421.8|16621.8|17372.6|16572.6|0
1656695980000|2022-07-01 17:19:40|17392.4|16592.4|17377.5|16577.5|17392.4|16592.4|17377.5|16577.5|0
1656695990000|2022-07-01 17:19:50|17370.1|16570.1|17373.1|16573.1|17373.1|16573.1|17350.3|16550.3|0
1656696000000|2022-07-01 17:20:00|17377.9|16577.9|17377.9|16577.9|17377.9|16577.9|17377.9|16577.9|0
1656696020000|2022-07-01 17:20:20|17372.9|16572.9|17372.9|16572.9|17372.9|16572.9|17372.9|16572.9|0
1656696030000|2022-07-01 17:20:30|17370.4|16570.4|17370.4|16570.4|17370.4|16570.4|17370.4|16570.4|0
1656696040000|2022-07-01 17:20:40|17370.2|16570.2|17365.4|16565.4|17370.2|16570.2|17365.4|16565.4|0
1656696050000|2022-07-01 17:20:50|17362.9|16562.9|17350.2|16550.2|17362.9|16562.9|17350.2|16550.2|0
1656696060000|2022-07-01 17:21:00|17345.4|16545.4|17367.8|16567.8|17372.8|16572.8|17340.3|16540.3|0
1656696070000|2022-07-01 17:21:10|17375.2|16575.2|17370.1|16570.1|17377.7|16577.7|17368.1|16568.1|0
1656696080000|2022-07-01 17:21:20|17365.1|16565.1|17360.3|16560.3|17365.1|16565.1|17360.3|16560.3|0
1656696090000|2022-07-01 17:21:30|17357.9|16557.9|17357.9|16557.9|17357.9|16557.9|17357.9|16557.9|0
1656696120000|2022-07-01 17:22:00|17355.4|16555.4|17340.4|16540.4|17355.4|16555.4|17340.4|16540.4|0
1656696130000|2022-07-01 17:22:10|17357.9|16557.9|17357.9|16557.9|17357.9|16557.9|17357.9|16557.9|0
1656696140000|2022-07-01 17:22:20|17357.8|16557.8|17355.4|16555.4|17357.8|16557.8|17355.4|16555.4|0
1656696190000|2022-07-01 17:23:10|17352.9|16552.9|17337.9|16537.9|17352.9|16552.9|17337.9|16537.9|0
1656696200000|2022-07-01 17:23:20|17370.3|16570.3|17355.3|16555.3|17370.3|16570.3|17355.3|16555.3|0
1656696210000|2022-07-01 17:23:30|17352.9|16552.9|17345.4|16545.4|17352.9|16552.9|17345.4|16545.4|0
1656696220000|2022-07-01 17:23:40|17345.3|16545.3|17345.3|16545.3|17345.3|16545.3|17345.3|16545.3|0
1656696240000|2022-07-01 17:24:00|17335.7|16535.7|17335.7|16535.7|17335.7|16535.7|17335.7|16535.7|0
1656696250000|2022-07-01 17:24:10|17336.5|16536.5|17358.2|16558.2|17358.2|16558.2|17336.5|16536.5|0
1656696260000|2022-07-01 17:24:20|17358.1|16558.1|17355.7|16555.7|17358.1|16558.1|17355.7|16555.7|0
1656696320000|2022-07-01 17:25:20|17355.6|16555.6|17358.2|16558.2|17358.2|16558.2|17338.2|16538.2|0
1656696340000|2022-07-01 17:25:40|17360.6|16560.6|17360.6|16560.6|17360.6|16560.6|17360.6|16560.6|0
1656696380000|2022-07-01 17:26:20|17358.1|16558.1|17348.1|16548.1|17358.1|16558.1|17348.1|16548.1|0
1656696390000|2022-07-01 17:26:30|17348|16548|17358.9|16558.9|17358.9|16558.9|17335.6|16535.6|0
1656696400000|2022-07-01 17:26:40|17375.6|16575.6|17363.1|16563.1|17375.6|16575.6|17363.1|16563.1|0
1656696410000|2022-07-01 17:26:50|17358.1|16558.1|17355.6|16555.6|17358.1|16558.1|17355.6|16555.6|0
1656696450000|2022-07-01 17:27:30|17353.1|16553.1|17358.5|16558.5|17363.1|16563.1|17335.6|16535.6|0
1656696460000|2022-07-01 17:27:40|17370.6|16570.6|17370.6|16570.6|17370.6|16570.6|17370.6|16570.6|0
1656696480000|2022-07-01 17:28:00|17377.8|16577.8|17377.8|16577.8|17377.8|16577.8|17377.8|16577.8|0
1656696520000|2022-07-01 17:28:40|17382.4|16582.4|17350.1|16550.1|17382.4|16582.4|17350.1|16550.1|0
1656696530000|2022-07-01 17:28:50|17350|16550|17353.1|16553.1|17353.1|16553.1|17347.6|16547.6|0
1656696540000|2022-07-01 17:29:00|17353.3|16553.3|17326.4|16526.4|17355.4|16555.4|17316.8|16516.8|0
1656696550000|2022-07-01 17:29:10|17343.1|16543.1|17338.7|16538.7|17360.4|16560.4|17325.6|16525.6|0
1656696560000|2022-07-01 17:29:20|17377.1|16577.1|17367.6|16567.6|17377.2|16577.2|17352.8|16552.8|0
1656696570000|2022-07-01 17:29:30|17365.2|16565.2|17394.8|16594.8|17397.3|16597.3|17350.7|16550.7|0
1656696580000|2022-07-01 17:29:40|17387.4|16587.4|17394.6|16594.6|17394.8|16594.8|17359.9|16559.9|0
1656696590000|2022-07-01 17:29:50|17389.8|16589.8|17362.4|16562.4|17389.8|16589.8|17345.3|16545.3|0
1656696600000|2022-07-01 17:30:00|17370|16570|17382.6|16582.6|17382.6|16582.6|17370|16570|0
1656696610000|2022-07-01 17:30:10|17389.8|16589.8|17389.8|16589.8|17389.8|16589.8|17389.8|16589.8|0
1656696630000|2022-07-01 17:30:30|17368.1|16568.1|17368.1|16568.1|17368.1|16568.1|17368.1|16568.1|0
1656696660000|2022-07-01 17:31:00|17377.7|16577.7|17377.7|16577.7|17377.7|16577.7|17377.7|16577.7|0
1656696670000|2022-07-01 17:31:10|17372.9|16572.9|17372.9|16572.9|17372.9|16572.9|17372.9|16572.9|0
1656696690000|2022-07-01 17:31:30|17368.1|16568.1|17368.1|16568.1|17368.1|16568.1|17368.1|16568.1|0
1656696840000|2022-07-01 17:34:00|17368|16568|17368|16568|17368|16568|17368|16568|0
1656697050000|2022-07-01 17:37:30|17377.6|16577.6|17377.6|16577.6|17377.6|16577.6|17377.6|16577.6|0
1656697060000|2022-07-01 17:37:40|17368|16568|17368|16568|17368|16568|17368|16568|0
1656697080000|2022-07-01 17:38:00|17365.6|16565.6|17365.6|16565.6|17365.6|16565.6|17365.6|16565.6|0
1656697120000|2022-07-01 17:38:40|17368|16568|17368|16568|17368|16568|17368|16568|0
1656697210000|2022-07-01 17:40:10|17367.9|16567.9|17367.9|16567.9|17367.9|16567.9|17367.9|16567.9|0
1656697250000|2022-07-01 17:40:50|17362.9|16562.9|17362.9|16562.9|17362.9|16562.9|17362.9|16562.9|0
1656697440000|2022-07-01 17:44:00|17360.5|16560.5|17360.5|16560.5|17360.5|16560.5|17360.5|16560.5|0
1656697560000|2022-07-01 17:46:00|17360.4|16560.4|17360.4|16560.4|17360.4|16560.4|17360.4|16560.4|0
1656697610000|2022-07-01 17:46:50|17355.4|16555.4|17355.4|16555.4|17355.4|16555.4|17355.4|16555.4|0
1656697810000|2022-07-01 17:50:10|17357.8|16557.8|17357.8|16557.8|17357.8|16557.8|17357.8|16557.8|0
1656697980000|2022-07-01 17:53:00|17357.7|16557.7|17357.7|16557.7|17357.7|16557.7|17357.7|16557.7|0
1656698010000|2022-07-01 17:53:30|17377|16577|17377|16577|17377|16577|17377|16577|0
1656698050000|2022-07-01 17:54:10|17330.3|16530.3|17355.3|16555.3|17355.3|16555.3|17330.3|16530.3|0
1656698070000|2022-07-01 17:54:30|17350.5|16550.5|17350.5|16550.5|17350.5|16550.5|17350.5|16550.5|0
1656698080000|2022-07-01 17:54:40|17323|16523|17350.5|16550.5|17350.5|16550.5|17323|16523|0
1656698090000|2022-07-01 17:54:50|17345.5|16545.5|17345.5|16545.5|17345.5|16545.5|17345.5|16545.5|0
1656698100000|2022-07-01 17:55:00|17338.3|16538.3|17279.3|16479.3|17338.3|16538.3|17195|16395|0
1656698110000|2022-07-01 17:55:10|17260|16460|17260|16460|17260|16460|17260|16460|0
1656698130000|2022-07-01 17:55:30|17264.8|16464.8|17262.3|16462.3|17264.8|16464.8|17262.3|16462.3|0
1656698140000|2022-07-01 17:55:40|17279.2|16479.2|17279.2|16479.2|17279.2|16479.2|17279.2|16479.2|0
1656698160000|2022-07-01 17:56:00|17264.8|16464.8|17264.8|16464.8|17264.8|16464.8|17264.8|16464.8|0
1656698170000|2022-07-01 17:56:10|17276.8|16476.8|17276.8|16476.8|17276.8|16476.8|17276.8|16476.8|0
1656698190000|2022-07-01 17:56:30|17262.3|16462.3|17262.3|16462.3|17262.3|16462.3|17262.3|16462.3|0
1656698200000|2022-07-01 17:56:40|17267.2|16467.2|17267.2|16467.2|17267.2|16467.2|17267.2|16467.2|0
1656698220000|2022-07-01 17:57:00|17269.6|16469.6|17269.6|16469.6|17269.6|16469.6|17269.6|16469.6|0
1656698270000|2022-07-01 17:57:50|17269.5|16469.5|17269.5|16469.5|17269.5|16469.5|17269.5|16469.5|0
1656698280000|2022-07-01 17:58:00|17267.1|16467.1|17267.1|16467.1|17267.1|16467.1|17267.1|16467.1|0
1656698290000|2022-07-01 17:58:10|17274.4|16474.4|17274.4|16474.4|17274.4|16474.4|17274.4|16474.4|0
1656698310000|2022-07-01 17:58:30|17269.5|16469.5|17269.5|16469.5|17269.5|16469.5|17269.5|16469.5|0
1656698320000|2022-07-01 17:58:40|17274.4|16474.4|17274.4|16474.4|17274.4|16474.4|17274.4|16474.4|0
1656698340000|2022-07-01 17:59:00|17279.2|16479.2|17254.2|16454.2|17279.2|16479.2|17254.2|16454.2|0
1656698360000|2022-07-01 17:59:20|17251.7|16451.7|17251.7|16451.7|17251.7|16451.7|17251.7|16451.7|0
1656698390000|2022-07-01 17:59:50|17234.9|16434.9|17289.9|16489.9|17289.9|16489.9|17234.9|16434.9|0
